KissMeData/066790/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,194700,509041605,1270,1270,1270,1270,5734
20250207,194600,509041605,1270,1270,1270,1270,0
20250207,194500,509041605,1270,1270,1270,1270,0
20250207,194400,509041605,1270,1270,1270,1270,0
20250207,194300,509041605,1270,1270,1270,1270,0
20250207,194200,509041605,1270,1270,1270,1270,0
20250207,194100,509041605,1270,1270,1270,1270,0
20250207,194000,509041605,1270,1270,1270,1270,0
20250207,193900,509041605,1270,1270,1270,1270,0
20250207,193800,509041605,1270,1270,1270,1270,0
20250207,193700,509041605,1270,1270,1270,1270,0
20250207,193600,509041605,1270,1270,1270,1270,0
20250207,193500,509041605,1270,1270,1270,1270,0
20250207,193400,509041605,1270,1270,1270,1270,0
20250207,193300,509041605,1270,1270,1270,1270,0
20250207,193200,509041605,1270,1270,1270,1270,0
20250207,193100,509041605,1270,1270,1270,1270,0
20250207,193000,509041605,1270,1270,1270,1270,0
20250207,192900,509041605,1270,1270,1270,1270,0
20250207,192800,509041605,1270,1270,1270,1270,0
20250207,192700,509041605,1270,1270,1270,1270,0
20250207,192600,509041605,1270,1270,1270,1270,0
20250207,192500,509041605,1270,1270,1270,1270,0
20250207,192400,509041605,1270,1270,1270,1270,0
20250207,192300,509041605,1270,1270,1270,1270,0
20250207,192200,509041605,1270,1270,1270,1270,0
20250207,192100,509041605,1270,1270,1270,1270,0
20250207,192000,509041605,1270,1270,1270,1270,0
20250207,191900,509041605,1270,1270,1270,1270,0
20250207,191800,509041605,1270,1270,1270,1270,0
20250207,191700,509041605,1270,1270,1270,1270,5734
20250207,191600,509041605,1270,1270,1270,1270,0
20250207,191500,509041605,1270,1270,1270,1270,0
20250207,191400,509041605,1270,1270,1270,1270,0
20250207,191300,509041605,1270,1270,1270,1270,0
20250207,191200,509041605,1270,1270,1270,1270,0
20250207,191100,509041605,1270,1270,1270,1270,0
20250207,191000,509041605,1270,1270,1270,1270,0
20250207,190900,509041605,1270,1270,1270,1270,0
20250207,190800,509041605,1270,1270,1270,1270,0
20250207,190700,509041605,1270,1270,1270,1270,0
20250207,190600,509041605,1270,1270,1270,1270,0
20250207,190500,509041605,1270,1270,1270,1270,0
20250207,190400,509041605,1270,1270,1270,1270,0
20250207,190300,509041605,1270,1270,1270,1270,0
20250207,190200,509041605,1270,1270,1270,1270,0
20250207,190100,509041605,1270,1270,1270,1270,0
20250207,190000,509041605,1270,1270,1270,1270,0
20250207,185900,509041605,1270,1270,1270,1270,0
20250207,185800,509041605,1270,1270,1270,1270,0
20250207,185700,509041605,1270,1270,1270,1270,0
20250207,185600,509041605,1270,1270,1270,1270,0
20250207,185500,509041605,1270,1270,1270,1270,0
20250207,185400,509041605,1270,1270,1270,1270,0
20250207,185300,509041605,1270,1270,1270,1270,0
20250207,185200,509041605,1270,1270,1270,1270,0
20250207,185100,509041605,1270,1270,1270,1270,0
20250207,185000,509041605,1270,1270,1270,1270,0
20250207,184900,509041605,1270,1270,1270,1270,0
20250207,184800,509041605,1270,1270,1270,1270,0
20250207,184700,509041605,1270,1270,1270,1270,5734
20250207,184600,509041605,1270,1270,1270,1270,0
20250207,184500,509041605,1270,1270,1270,1270,0
20250207,184400,509041605,1270,1270,1270,1270,0
20250207,184300,509041605,1270,1270,1270,1270,0
20250207,184200,509041605,1270,1270,1270,1270,0
20250207,184100,509041605,1270,1270,1270,1270,0
20250207,184000,509041605,1270,1270,1270,1270,0
20250207,183900,509041605,1270,1270,1270,1270,0
20250207,183800,509041605,1270,1270,1270,1270,0
20250207,183700,509041605,1270,1270,1270,1270,0
20250207,183600,509041605,1270,1270,1270,1270,0
20250207,183500,509041605,1270,1270,1270,1270,0
20250207,183400,509041605,1270,1270,1270,1270,0
20250207,183300,509041605,1270,1270,1270,1270,0
20250207,183200,509041605,1270,1270,1270,1270,0
20250207,183100,509041605,1270,1270,1270,1270,0
20250207,183000,509041605,1270,1270,1270,1270,0
20250207,182900,509041605,1270,1270,1270,1270,0
20250207,182800,509041605,1270,1270,1270,1270,0
20250207,182700,509041605,1270,1270,1270,1270,0
20250207,182600,509041605,1270,1270,1270,1270,0
20250207,182500,509041605,1270,1270,1270,1270,0
20250207,182400,509041605,1270,1270,1270,1270,0
20250207,182300,509041605,1270,1270,1270,1270,0
20250207,182200,509041605,1270,1270,1270,1270,0
20250207,182100,509041605,1270,1270,1270,1270,0
20250207,182000,509041605,1270,1270,1270,1270,0
20250207,181900,509041605,1270,1270,1270,1270,0
20250207,181800,509041605,1270,1270,1270,1270,0
20250207,181700,509041605,1270,1270,1270,1270,5734
20250207,181600,509041605,1270,1270,1270,1270,0
20250207,181500,509041605,1270,1270,1270,1270,0
20250207,181400,509041605,1270,1270,1270,1270,0
20250207,181300,509041605,1270,1270,1270,1270,0
20250207,181200,509041605,1270,1270,1270,1270,0
20250207,181100,509041605,1270,1270,1270,1270,0
20250207,181000,509041605,1270,1270,1270,1270,0
20250207,180900,509041605,1270,1270,1270,1270,0
20250207,180800,509041605,1270,1270,1270,1270,0
20250207,180700,509041605,1270,1270,1270,1270,0
20250207,180600,509041605,1270,1270,1270,1270,0
20250207,180500,509041605,1270,1270,1270,1270,0
20250207,180400,509041605,1270,1270,1270,1270,0
20250207,180300,509041605,1270,1270,1270,1270,0
20250207,180200,509041605,1270,1270,1270,1270,0
20250207,180100,509041605,1270,1270,1270,1270,0
20250207,180000,509041605,1270,1270,1270,1270,0
20250207,175900,509041605,1270,1270,1270,1270,0
20250207,175800,509041605,1270,1270,1270,1270,0
20250207,175700,509041605,1270,1270,1270,1270,0
20250207,175600,509041605,1270,1270,1270,1270,0
20250207,175500,509041605,1270,1270,1270,1270,0
20250207,175400,509041605,1270,1270,1270,1270,0
20250207,175300,509041605,1270,1270,1270,1270,0
20250207,175200,509041605,1270,1270,1270,1270,0
20250207,175100,509041605,1270,1270,1270,1270,0
20250207,175000,509041605,1270,1270,1270,1270,0
20250207,174900,509041605,1270,1270,1270,1270,0
20250207,174800,509041605,1270,1270,1270,1270,0
20250207,174700,509041605,1270,1270,1270,1270,5734
20250207,174600,509041605,1270,1270,1270,1270,0
20250207,174500,509041605,1270,1270,1270,1270,0
20250207,174400,509041605,1270,1270,1270,1270,0
20250207,174300,509041605,1270,1270,1270,1270,0
20250207,174200,509041605,1270,1270,1270,1270,0
20250207,174100,509041605,1270,1270,1270,1270,0
20250207,174000,509041605,1270,1270,1270,1270,0
20250207,173900,509041605,1270,1270,1270,1270,0
20250207,173800,509041605,1270,1270,1270,1270,0
20250207,173700,509041605,1270,1270,1270,1270,0
20250207,173600,509041605,1270,1270,1270,1270,0
20250207,173500,509041605,1270,1270,1270,1270,0
20250207,173400,509041605,1270,1270,1270,1270,0
20250207,173300,509041605,1270,1270,1270,1270,0
20250207,173200,509041605,1270,1270,1270,1270,0
20250207,173100,509041605,1270,1270,1270,1270,0
20250207,173000,509041605,1270,1270,1270,1270,0
20250207,172900,509041605,1270,1270,1270,1270,0
20250207,172800,509041605,1270,1270,1270,1270,0
20250207,172700,509041605,1270,1270,1270,1270,0
20250207,172600,509041605,1270,1270,1270,1270,0
20250207,172500,509041605,1270,1270,1270,1270,0
20250207,172400,509041605,1270,1270,1270,1270,0
20250207,172300,509041605,1270,1270,1270,1270,0
20250207,172200,509041605,1270,1270,1270,1270,0
20250207,172100,509041605,1270,1270,1270,1270,0
20250207,172000,509041605,1270,1270,1270,1270,0
20250207,171900,509041605,1270,1270,1270,1270,0
20250207,171800,509041605,1270,1270,1270,1270,0
20250207,171700,509041605,1270,1270,1270,1270,5734
20250207,171600,509041605,1270,1270,1270,1270,0
20250207,171500,509041605,1270,1270,1270,1270,0
20250207,171400,509041605,1270,1270,1270,1270,0
20250207,171300,509041605,1270,1270,1270,1270,0
20250207,171200,509041605,1270,1270,1270,1270,0
20250207,171100,509041605,1270,1270,1270,1270,0
20250207,171000,509041605,1270,1270,1270,1270,0
20250207,170900,509041605,1270,1270,1270,1270,0
20250207,170800,509041605,1270,1270,1270,1270,0
20250207,170700,509041605,1270,1270,1270,1270,0
20250207,170600,509041605,1270,1270,1270,1270,0
20250207,170500,509041605,1270,1270,1270,1270,0
20250207,170400,509041605,1270,1270,1270,1270,0
20250207,170300,509041605,1270,1270,1270,1270,0
20250207,170200,509041605,1270,1270,1270,1270,0
20250207,170100,509041605,1270,1270,1270,1270,0
20250207,170000,509041605,1270,1270,1270,1270,0
20250207,165900,509041605,1270,1270,1270,1270,0
20250207,165800,509041605,1270,1270,1270,1270,0
20250207,165700,509041605,1270,1270,1270,1270,0
20250207,165600,509041605,1270,1270,1270,1270,0
20250207,165500,509041605,1270,1270,1270,1270,0
20250207,165400,509041605,1270,1270,1270,1270,0
20250207,165300,509041605,1270,1270,1270,1270,0
20250207,165200,509041605,1270,1270,1270,1270,0
20250207,165100,509041605,1270,1270,1270,1270,0
20250207,165000,509041605,1270,1270,1270,1270,0
20250207,164900,509041605,1270,1270,1270,1270,0
20250207,164800,509041605,1270,1270,1270,1270,0
20250207,164700,509041605,1270,1270,1270,1270,5734
20250207,164600,509041605,1270,1270,1270,1270,0
20250207,164500,509041605,1270,1270,1270,1270,0
20250207,164400,509041605,1270,1270,1270,1270,0
20250207,164300,509041605,1270,1270,1270,1270,0
20250207,164200,509041605,1270,1270,1270,1270,0
20250207,164100,509041605,1270,1270,1270,1270,0
20250207,164000,509041605,1270,1270,1270,1270,0
20250207,163900,509041605,1270,1270,1270,1270,0
20250207,163800,509041605,1270,1270,1270,1270,0
20250207,163700,509041605,1270,1270,1270,1270,0
20250207,163600,509041605,1270,1270,1270,1270,0
20250207,163500,509041605,1270,1270,1270,1270,0
20250207,163400,509041605,1270,1270,1270,1270,0
20250207,163300,509041605,1270,1270,1270,1270,0
20250207,163200,509041605,1270,1270,1270,1270,0
20250207,163100,509041605,1270,1270,1270,1270,0
20250207,163000,509041605,1270,1270,1270,1270,0
20250207,162900,509041605,1270,1270,1270,1270,0
20250207,162800,509041605,1270,1270,1270,1270,0
20250207,162700,509041605,1270,1270,1270,1270,0
20250207,162600,509041605,1270,1270,1270,1270,0
20250207,162500,509041605,1270,1270,1270,1270,0
20250207,162400,509041605,1270,1270,1270,1270,0
20250207,162300,509041605,1270,1270,1270,1270,0
20250207,162200,509041605,1270,1270,1270,1270,0
20250207,162100,509041605,1270,1270,1270,1270,0
20250207,162000,509041605,1270,1270,1270,1270,0
20250207,161900,509041605,1270,1270,1270,1270,0
20250207,161800,509041605,1270,1270,1270,1270,0
20250207,161700,509041605,1270,1270,1270,1270,5734
20250207,161600,509041605,1270,1270,1270,1270,0
20250207,161500,509041605,1270,1270,1270,1270,0
20250207,161400,509041605,1270,1270,1270,1270,0
20250207,161300,509041605,1270,1270,1270,1270,0
20250207,161200,509041605,1270,1270,1270,1270,0
20250207,161100,509041605,1270,1270,1270,1270,0
20250207,161000,509041605,1270,1270,1270,1270,0
20250207,160900,509041605,1270,1270,1270,1270,0
20250207,160800,509041605,1270,1270,1270,1270,0
20250207,160700,509041605,1270,1270,1270,1270,0
20250207,160600,509041605,1270,1270,1270,1270,0
20250207,160500,509041605,1270,1270,1270,1270,0
20250207,160400,509041605,1270,1270,1270,1270,0
20250207,160300,509041605,1270,1270,1270,1270,0
20250207,160200,509041605,1270,1270,1270,1270,0
20250207,160100,509041605,1270,1270,1270,1270,0
20250207,160000,509041605,1270,1270,1270,1270,0
20250207,155900,509041605,1270,1270,1270,1270,0
20250207,155800,509041605,1270,1270,1270,1270,0
20250207,155700,509041605,1270,1270,1270,1270,0
20250207,155600,509041605,1270,1270,1270,1270,0
20250207,155500,509041605,1270,1270,1270,1270,0
20250207,155400,509041605,1270,1270,1270,1270,0
20250207,155300,509041605,1270,1270,1270,1270,0
20250207,155200,509041605,1270,1270,1270,1270,0
20250207,155100,509041605,1270,1270,1270,1270,0
20250207,155000,509041605,1270,1270,1270,1270,0
20250207,154900,509041605,1270,1270,1270,1270,0
20250207,154800,509041605,1270,1270,1270,1270,0
20250207,154700,509041605,1270,1270,1270,1270,5734
20250207,154600,509041605,1270,1270,1270,1270,0
20250207,154500,509041605,1270,1270,1270,1270,0
20250207,154400,509041605,1270,1270,1270,1270,0
20250207,154300,509041605,1270,1270,1270,1270,0
20250207,154200,509041605,1270,1270,1270,1270,0
20250207,154100,509041605,1270,1270,1270,1270,0
20250207,154000,509041605,1270,1270,1270,1270,0
20250207,153900,509041605,1270,1270,1270,1270,0
20250207,153800,509041605,1270,1270,1270,1270,0
20250207,153700,509041605,1270,1270,1270,1270,0
20250207,153600,509041605,1270,1270,1270,1270,0
20250207,153500,509041605,1270,1270,1270,1270,0
20250207,153400,509041605,1270,1270,1270,1270,0
20250207,153300,509041605,1270,1270,1270,1270,0
20250207,153200,509041605,1270,1270,1270,1270,0
20250207,153100,509041605,1270,1270,1270,1270,0
20250207,153000,509041605,1270,1270,1270,1270,5734
20250207,152900,501759425,1270,1270,1270,1270,0
20250207,152800,501759425,1270,1270,1270,1270,0
20250207,152700,501759425,1270,1270,1270,1270,0
20250207,152600,501759425,1270,1270,1270,1270,0
20250207,152500,501759425,1270,1270,1270,1270,0
20250207,152400,501759425,1270,1270,1270,1270,0
20250207,152300,501759425,1270,1270,1270,1270,0
20250207,152200,501759425,1270,1270,1270,1270,0
20250207,152100,501759425,1270,1270,1270,1270,0
20250207,152000,501759425,1270,1270,1270,1270,0
20250207,151900,501759425,1270,1273,1274,1270,434
20250207,151800,501206623,1274,1273,1274,1273,33
20250207,151700,501164582,1274,1274,1274,1270,977
20250207,151600,499921597,1274,1273,1274,1273,280
20250207,151500,499564942,1273,1273,1273,1270,110
20250207,151400,499425178,1273,1273,1273,1273,3924
20250207,151300,494429926,1273,1269,1273,1269,180
20250207,151200,494201106,1269,1273,1273,1269,74
20250207,151100,494107160,1273,1272,1273,1272,524
20250207,151000,493440608,1265,1265,1265,1265,0
20250207,150900,493440608,1265,1266,1269,1265,1494
20250207,150800,491547797,1274,1266,1274,1264,3561
20250207,150700,487043404,1265,1266,1270,1265,650
20250207,150600,486221019,1265,1275,1275,1265,3694
20250207,150500,481545781,1275,1275,1275,1275,20
20250207,150400,481520281,1266,1274,1274,1266,2702
20250207,150300,478093449,1275,1275,1275,1275,0
20250207,150200,478093449,1275,1275,1275,1275,45
20250207,150100,478036074,1275,1275,1275,1275,0
20250207,150000,478036074,1275,1273,1275,1270,2080
20250207,145900,475391582,1275,1275,1275,1275,20
20250207,145800,475366082,1275,1275,1275,1275,141
20250207,145700,475186307,1275,1275,1275,1275,3
20250207,145600,475182482,1275,1275,1275,1275,100
20250207,145500,475054982,1275,1275,1275,1275,260
20250207,145400,474723482,1275,1275,1275,1275,0
20250207,145300,474723482,1275,1275,1275,1275,570
20250207,145200,473996732,1277,1275,1277,1275,342
20250207,145100,473560584,1275,1275,1275,1275,138
20250207,145000,473384634,1277,1277,1277,1277,0
20250207,144900,473384634,1277,1277,1277,1277,20
20250207,144800,473359094,1276,1276,1276,1276,1000
20250207,144700,472083094,1276,1276,1276,1276,238
20250207,144600,471779406,1276,1276,1276,1276,7
20250207,144500,471770474,1271,1271,1271,1271,10
20250207,144400,471757764,1271,1273,1273,1271,1002
20250207,144300,470484099,1271,1271,1271,1271,0
20250207,144200,470484099,1271,1277,1277,1271,251
20250207,144100,470164907,1272,1272,1272,1272,0
20250207,144000,470164907,1272,1273,1273,1272,339
20250207,143900,469733697,1277,1277,1277,1277,1
20250207,143800,469732420,1272,1275,1275,1272,2804
20250207,143700,466162149,1275,1278,1278,1275,291
20250207,143600,465791034,1278,1278,1278,1278,110
20250207,143500,465650454,1278,1278,1278,1278,9
20250207,143400,465638952,1278,1278,1278,1278,0
20250207,143300,465638952,1278,1278,1278,1278,0
20250207,143200,465638952,1278,1278,1278,1278,210
20250207,143100,465370572,1278,1278,1278,1278,0
20250207,143000,465370572,1278,1278,1278,1278,30
20250207,142900,465332232,1278,1278,1278,1278,12
20250207,142800,465316896,1279,1279,1279,1279,3
20250207,142700,465313059,1279,1279,1279,1279,200
20250207,142600,465057259,1279,1279,1279,1279,0
20250207,142500,465057259,1279,1279,1279,1279,300
20250207,142400,464673559,1279,1279,1279,1279,0
20250207,142300,464673559,1279,1279,1279,1279,0
20250207,142200,464673559,1279,1279,1279,1279,0
20250207,142100,464673559,1279,1279,1279,1275,31
20250207,142000,464633914,1275,1275,1275,1275,391
20250207,141900,464135389,1273,1273,1273,1273,900
20250207,141800,462989689,1273,1274,1274,1273,1381
20250207,141700,461231258,1275,1275,1275,1275,9
20250207,141600,461219783,1279,1279,1279,1279,0
20250207,141500,461219783,1279,1279,1279,1279,0
20250207,141400,461219783,1279,1278,1279,1278,28
20250207,141300,461183996,1278,1278,1278,1278,25
20250207,141200,461152046,1273,1273,1273,1273,1853
20250207,141100,458793177,1273,1279,1279,1273,431
20250207,141000,458244125,1273,1275,1275,1273,1445
20250207,140900,456404491,1275,1275,1276,1274,2558
20250207,140800,453145557,1275,1278,1278,1275,1482
20250207,140700,451255653,1278,1278,1278,1278,4
20250207,140600,451250541,1279,1279,1279,1279,10
20250207,140500,451237751,1279,1279,1279,1279,0
20250207,140400,451237751,1279,1279,1279,1279,30
20250207,140300,451199381,1279,1279,1279,1279,11
20250207,140200,451185312,1280,1280,1280,1280,0
20250207,140100,451185312,1280,1280,1280,1280,1
20250207,140000,451184032,1280,1280,1280,1280,50
20250207,135900,451120032,1280,1280,1280,1280,1
20250207,135800,451118752,1276,1277,1277,1276,99
20250207,135700,450992388,1280,1280,1280,1280,18
20250207,135600,450969348,1280,1280,1280,1280,0
20250207,135500,450969348,1280,1280,1280,1280,1
20250207,135400,450968068,1280,1280,1280,1280,158
20250207,135300,450765828,1280,1280,1280,1280,2
20250207,135200,450763268,1280,1280,1280,1276,506
20250207,135100,450117588,1280,1280,1280,1280,12
20250207,135000,450102228,1280,1280,1280,1280,1
20250207,134900,450100948,1276,1276,1276,1276,859
20250207,134800,449004864,1276,1279,1279,1276,1183
20250207,134700,447495038,1279,1279,1279,1276,241
20250207,134600,447187102,1279,1279,1279,1279,71
20250207,134500,447096293,1279,1279,1279,1279,10
20250207,134400,447083503,1279,1279,1279,1279,5
20250207,134300,447077108,1279,1279,1279,1279,76
20250207,134200,446979904,1279,1279,1279,1279,430
20250207,134100,446429934,1281,1281,1281,1281,101
20250207,134000,446300553,1281,1281,1281,1281,6
20250207,133900,446292867,1281,1276,1281,1276,42
20250207,133800,446239265,1277,1277,1277,1277,832
20250207,133700,445176801,1276,1281,1281,1276,8604
20250207,133600,434196223,1282,1281,1282,1281,2722
20250207,133500,430709330,1281,1281,1281,1281,238
20250207,133400,430404452,1281,1281,1281,1276,1023
20250207,133300,429094214,1281,1281,1281,1281,0
20250207,133200,429094214,1281,1281,1281,1275,205
20250207,133100,428832233,1281,1281,1281,1281,100
20250207,133000,428704133,1281,1275,1281,1275,2
20250207,132900,428701577,1281,1281,1281,1281,10
20250207,132800,428688767,1283,1283,1283,1283,0
20250207,132700,428688767,1283,1279,1283,1273,4652
20250207,132600,422748870,1279,1279,1279,1279,1928
20250207,132500,420282958,1282,1280,1282,1280,390
20250207,132400,419783378,1282,1282,1282,1280,1381
20250207,132300,418014256,1282,1280,1282,1280,760
20250207,132200,417041016,1280,1279,1280,1279,2389
20250207,132100,413983146,1280,1280,1280,1279,1125
20250207,132000,412543171,1280,1280,1280,1279,1069
20250207,131900,411175351,1283,1283,1283,1279,16
20250207,131800,411154879,1284,1285,1285,1284,4
20250207,131700,411149742,1286,1280,1286,1280,4118
20250207,131600,405878630,1280,1279,1280,1276,1097
20250207,131500,404474529,1280,1272,1280,1272,4806
20250207,131400,398323455,1280,1282,1282,1271,3974
20250207,131300,393233767,1282,1286,1287,1282,2117
20250207,131200,390512178,1287,1287,1287,1287,29
20250207,131100,390474855,1288,1290,1290,1288,1851
20250207,131000,388087263,1290,1290,1290,1290,2154
20250207,130900,385308603,1292,1291,1292,1290,652
20250207,130800,384466867,1290,1292,1292,1288,8637
20250207,130700,373310590,1291,1292,1295,1288,5036
20250207,130600,366796509,1287,1286,1294,1286,3400
20250207,130500,362416088,1286,1289,1291,1286,2080
20250207,130400,359735068,1292,1288,1293,1288,8013
20250207,130300,349396921,1290,1278,1290,1278,9307
20250207,130200,337433002,1279,1273,1279,1273,1619
20250207,130100,335367502,1273,1267,1273,1267,7399
20250207,130000,325975016,1266,1266,1266,1266,334
20250207,125900,325552172,1267,1267,1267,1267,928
20250207,125800,324376396,1267,1266,1267,1266,1566
20250207,125700,322393838,1266,1266,1266,1266,0
20250207,125600,322393838,1266,1266,1266,1266,0
20250207,125500,322393838,1266,1266,1266,1266,50
20250207,125400,322330538,1265,1265,1265,1265,0
20250207,125300,322330538,1265,1265,1265,1265,546
20250207,125200,321639848,1265,1265,1265,1265,0
20250207,125100,321639848,1265,1265,1265,1265,0
20250207,125000,321639848,1265,1265,1265,1265,500
20250207,124900,321007348,1265,1264,1265,1264,316
20250207,124800,320607718,1265,1265,1265,1265,117
20250207,124700,320459713,1264,1264,1264,1264,2682
20250207,124600,317069665,1263,1263,1263,1263,709
20250207,124500,316174198,1263,1263,1263,1263,1350
20250207,124400,314469148,1263,1263,1263,1263,786
20250207,124300,313476430,1263,1263,1263,1263,3385
20250207,124200,309201175,1264,1264,1264,1264,1293
20250207,124100,307566823,1265,1265,1265,1265,0
20250207,124000,307566823,1265,1264,1265,1264,600
20250207,123900,306808323,1265,1265,1265,1265,385
20250207,123800,306321298,1265,1265,1265,1265,1802
20250207,123700,304041768,1266,1265,1266,1265,222
20250207,123600,303760742,1265,1265,1265,1265,2501
20250207,123500,300596977,1265,1265,1265,1265,2185
20250207,123400,297832952,1267,1267,1267,1267,500
20250207,123300,297199452,1266,1266,1266,1266,550
20250207,123200,296503152,1267,1266,1267,1266,103
20250207,123100,296372654,1267,1267,1268,1266,1166
20250207,123000,294895343,1268,1268,1268,1268,121
20250207,122900,294741915,1268,1268,1268,1268,0
20250207,122800,294741915,1268,1268,1268,1268,0
20250207,122700,294741915,1268,1268,1268,1268,61
20250207,122600,294664567,1268,1268,1268,1268,40
20250207,122500,294613847,1268,1269,1269,1268,554
20250207,122400,293911368,1269,1269,1269,1269,1
20250207,122300,293910099,1268,1268,1268,1268,58
20250207,122200,293836555,1268,1268,1268,1268,236
20250207,122100,293537307,1268,1268,1268,1268,7
20250207,122000,293528431,1269,1269,1269,1269,1
20250207,121900,293527162,1267,1267,1267,1267,0
20250207,121800,293527162,1267,1267,1267,1267,0
20250207,121700,293527162,1267,1267,1267,1267,0
20250207,121600,293527162,1267,1267,1267,1267,178
20250207,121500,293301636,1267,1267,1267,1267,0
20250207,121400,293301636,1267,1267,1267,1267,0
20250207,121300,293301636,1267,1267,1267,1267,0
20250207,121200,293301636,1267,1267,1267,1267,184
20250207,121100,293068508,1267,1267,1267,1267,816
20250207,121000,292034636,1267,1267,1267,1267,0
20250207,120900,292034636,1267,1267,1267,1267,0
20250207,120800,292034636,1267,1267,1267,1267,1500
20250207,120700,290134136,1267,1267,1267,1267,0
20250207,120600,290134136,1267,1266,1267,1266,30
20250207,120500,290096130,1265,1267,1267,1265,7857
20250207,120400,280155329,1267,1267,1267,1267,180
20250207,120300,279927269,1268,1268,1268,1268,249
20250207,120200,279611537,1268,1268,1268,1268,0
20250207,120100,279611537,1268,1268,1268,1268,51
20250207,120000,279546869,1268,1268,1268,1268,5
20250207,115900,279540529,1267,1267,1267,1267,1058
20250207,115800,278200043,1268,1268,1268,1268,300
20250207,115700,277819643,1268,1268,1268,1268,3520
20250207,115600,273356283,1268,1268,1268,1268,1208
20250207,115500,271824539,1268,1267,1268,1267,7
20250207,115400,271815669,1268,1268,1268,1268,100
20250207,115300,271688869,1268,1268,1268,1268,0
20250207,115200,271688869,1268,1268,1268,1268,150
20250207,115100,271498669,1268,1268,1268,1268,3
20250207,115000,271494865,1268,1268,1268,1268,20
20250207,114900,271469505,1268,1268,1268,1267,229
20250207,114800,271179222,1267,1267,1267,1267,1977
20250207,114700,268674363,1267,1267,1267,1267,0
20250207,114600,268674363,1267,1267,1267,1267,0
20250207,114500,268674363,1267,1269,1269,1267,1765
20250207,114400,266437996,1269,1270,1270,1269,70
20250207,114300,266349104,1270,1270,1270,1270,59
20250207,114200,266274174,1270,1267,1270,1267,6
20250207,114100,266266557,1267,1270,1270,1267,19
20250207,114000,266242430,1270,1269,1270,1269,256
20250207,113900,265917320,1270,1270,1270,1270,1000
20250207,113800,264647320,1270,1270,1270,1270,0
20250207,113700,264647320,1270,1270,1270,1270,0
20250207,113600,264647320,1270,1268,1270,1267,102
20250207,113500,264518081,1268,1268,1268,1268,754
20250207,113400,263562009,1268,1268,1268,1268,400
20250207,113300,263054809,1268,1268,1268,1268,0
20250207,113200,263054809,1268,1270,1270,1268,11
20250207,113100,263040849,1268,1268,1268,1268,0
20250207,113000,263040849,1268,1268,1268,1268,58
20250207,112900,262967305,1268,1270,1270,1268,145
20250207,112800,262783245,1268,1268,1268,1268,193
20250207,112700,262538521,1268,1268,1268,1266,467
20250207,112600,261947065,1266,1266,1266,1266,1000
20250207,112500,260681065,1267,1267,1267,1267,1120
20250207,112400,259262025,1267,1267,1267,1267,366
20250207,112300,258798303,1267,1267,1267,1267,1636
20250207,112200,256725491,1270,1270,1270,1270,0
20250207,112100,256725491,1270,1269,1270,1269,229
20250207,112000,256434851,1267,1268,1268,1267,2937
20250207,111900,252713667,1269,1268,1269,1268,120
20250207,111800,252561407,1269,1269,1269,1269,710
20250207,111700,251660417,1269,1269,1269,1269,0
20250207,111600,251660417,1269,1268,1269,1268,773
20250207,111500,250680180,1268,1268,1268,1268,3144
20250207,111400,246693588,1268,1268,1268,1268,591
20250207,111300,245944200,1268,1268,1268,1268,0
20250207,111200,245944200,1268,1269,1269,1268,3187
20250207,111100,241903050,1270,1270,1270,1270,30
20250207,111000,241864950,1269,1269,1269,1269,0
20250207,110900,241864950,1269,1269,1269,1269,0
20250207,110800,241864950,1269,1269,1269,1269,976
20250207,110700,240626406,1270,1270,1270,1270,465
20250207,110600,240035856,1269,1270,1270,1269,103
20250207,110500,239905148,1270,1270,1270,1270,0
20250207,110400,239905148,1270,1270,1270,1270,0
20250207,110300,239905148,1270,1270,1270,1270,5
20250207,110200,239898798,1270,1270,1270,1270,11
20250207,110100,239884828,1270,1270,1270,1270,5
20250207,110000,239878478,1270,1270,1270,1270,5
20250207,105900,239872128,1270,1269,1270,1269,320
20250207,105800,239466028,1270,1270,1270,1270,0
20250207,105700,239466028,1270,1270,1270,1270,100
20250207,105600,239339028,1269,1270,1270,1269,201
20250207,105500,239083759,1270,1270,1270,1270,457
20250207,105400,238503369,1270,1270,1270,1270,1
20250207,105300,238502099,1270,1270,1270,1270,0
20250207,105200,238502099,1270,1270,1270,1270,1
20250207,105100,238500829,1269,1272,1272,1269,119
20250207,105000,238349782,1272,1272,1272,1272,0
20250207,104900,238349782,1272,1272,1272,1269,5
20250207,104800,238343431,1271,1270,1271,1270,18
20250207,104700,238320561,1270,1269,1270,1269,8074
20250207,104600,228074653,1269,1268,1269,1268,610
20250207,104500,227301073,1269,1269,1269,1269,50
20250207,104400,227237623,1269,1268,1269,1268,143
20250207,104300,227056158,1269,1267,1269,1267,586
20250207,104200,226313694,1269,1269,1269,1269,0
20250207,104100,226313694,1269,1269,1269,1268,3504
20250207,104000,221870486,1269,1269,1269,1269,108
20250207,103900,221733434,1269,1269,1269,1268,4
20250207,103800,221728360,1268,1268,1268,1268,301
20250207,103700,221346692,1268,1267,1268,1266,2051
20250207,103600,218749574,1267,1267,1267,1265,1051
20250207,103500,217419907,1268,1268,1268,1268,0
20250207,103400,217419907,1268,1268,1268,1268,2
20250207,103300,217417371,1268,1266,1268,1266,419
20250207,103200,216886866,1267,1266,1267,1266,516
20250207,103100,216233609,1268,1269,1269,1268,25
20250207,103000,216201899,1268,1268,1268,1268,0
20250207,102900,216201899,1268,1265,1268,1265,1200
20250207,102800,214680919,1265,1266,1266,1265,130
20250207,102700,214516399,1268,1268,1268,1268,18
20250207,102600,214493575,1266,1268,1268,1266,1166
20250207,102500,213017197,1268,1267,1268,1267,7981
20250207,102400,202898041,1266,1266,1266,1266,1
20250207,102300,202896775,1267,1268,1268,1267,3090
20250207,102200,198980670,1268,1268,1268,1268,0
20250207,102100,198980670,1268,1268,1268,1268,7
20250207,102000,198971794,1268,1268,1268,1268,88
20250207,101900,198860210,1268,1269,1269,1268,715
20250207,101800,197952922,1269,1270,1270,1268,1670
20250207,101700,195833792,1271,1271,1271,1271,0
20250207,101600,195833792,1271,1271,1271,1271,676
20250207,101500,194974596,1271,1268,1271,1267,1670
20250207,101400,192853675,1268,1272,1272,1268,39
20250207,101300,192804108,1271,1271,1271,1271,10
20250207,101200,192791398,1272,1272,1272,1272,0
20250207,101100,192791398,1272,1267,1273,1267,1739
20250207,101000,190583038,1267,1267,1267,1265,843
20250207,100900,189515927,1267,1273,1273,1267,163
20250207,100800,189309328,1265,1269,1273,1265,4729
20250207,100700,183314619,1274,1268,1274,1268,118
20250207,100600,183164965,1275,1275,1275,1275,15
20250207,100500,183145840,1275,1275,1275,1275,10
20250207,100400,183133090,1276,1276,1276,1276,1
20250207,100300,183131814,1276,1268,1277,1267,1191
20250207,100200,181620964,1268,1268,1269,1268,806
20250207,100100,180598955,1269,1276,1276,1269,1073
20250207,100000,179236230,1277,1277,1277,1273,2985
20250207,095900,175433314,1277,1272,1277,1272,3
20250207,095800,175429492,1278,1278,1278,1278,0
20250207,095700,175429492,1278,1270,1278,1269,730
20250207,095600,174502934,1280,1280,1280,1280,0
20250207,095500,174502934,1280,1280,1280,1280,0
20250207,095400,174502934,1280,1280,1280,1280,0
20250207,095300,174502934,1280,1270,1280,1270,202
20250207,095200,174245327,1270,1280,1280,1270,94
20250207,095100,174125837,1280,1280,1280,1280,102
20250207,095000,173995277,1280,1280,1280,1280,103
20250207,094900,173863437,1280,1266,1280,1265,7085
20250207,094800,164844019,1266,1266,1266,1266,119
20250207,094700,164693365,1269,1269,1269,1269,28
20250207,094600,164657833,1269,1267,1269,1266,1440
20250207,094500,162834677,1267,1269,1269,1267,211
20250207,094400,162567224,1270,1270,1270,1270,0
20250207,094300,162567224,1270,1269,1270,1269,50
20250207,094200,162503734,1266,1270,1270,1266,4
20250207,094100,162498666,1270,1265,1270,1265,1185
20250207,094000,160997556,1265,1268,1268,1265,548
20250207,093900,160303829,1268,1268,1268,1268,1011
20250207,093800,159021881,1269,1269,1269,1269,400
20250207,093700,158514281,1268,1265,1268,1264,7404
20250207,093600,149132420,1264,1268,1268,1264,7587
20250207,093500,139534668,1268,1268,1268,1267,1600
20250207,093400,137505968,1268,1268,1268,1268,489
20250207,093300,136885916,1268,1268,1268,1266,5080
20250207,093200,130453149,1268,1270,1270,1268,1593
20250207,093100,128431542,1270,1270,1272,1270,4043
20250207,093000,123295712,1270,1267,1270,1267,3677
20250207,092900,118632231,1267,1268,1268,1267,1343
20250207,092800,116930141,1269,1272,1272,1269,2016
20250207,092700,114369440,1272,1273,1273,1271,1136
20250207,092600,112924670,1272,1272,1272,1272,300
20250207,092500,112543070,1272,1272,1272,1272,1131
20250207,092400,111104438,1272,1276,1280,1271,1680
20250207,092300,108954819,1276,1276,1276,1276,451
20250207,092200,108379343,1280,1280,1280,1280,0
20250207,092100,108379343,1280,1280,1280,1280,3120
20250207,092000,104385743,1280,1276,1280,1276,13672
20250207,091900,86897589,1270,1269,1270,1269,469
20250207,091800,86302059,1268,1277,1277,1268,2854
20250207,091700,82682919,1277,1277,1277,1277,14
20250207,091600,82665041,1279,1276,1279,1260,13858
20250207,091500,65100925,1276,1276,1276,1276,2226
20250207,091400,62260549,1276,1277,1277,1276,1495
20250207,091300,60351435,1280,1280,1280,1279,1520
20250207,091200,58405855,1280,1281,1281,1280,2584
20250207,091100,55097914,1280,1280,1280,1278,1921
20250207,091000,52641211,1280,1275,1280,1274,294
20250207,090900,52266596,1274,1274,1274,1274,2083
20250207,090800,49612854,1274,1270,1274,1270,702
20250207,090700,48719410,1272,1268,1273,1268,8010
20250207,090600,38561363,1268,1274,1274,1268,6374
20250207,090500,30446398,1274,1270,1274,1268,5486
20250207,090400,23485131,1270,1271,1277,1270,2306
20250207,090300,20555553,1277,1281,1281,1271,2846
20250207,090200,16916327,1293,1283,1293,1281,6063
20250207,090100,9145938,1283,1297,1297,1283,701
20250207,090000,8242677,1298,1299,1299,1282,6384