KissMeData/069460/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,195000,205915030,1160,1160,1160,1160,25344
20250207,194900,205915030,1160,1160,1160,1160,0
20250207,194800,205915030,1160,1160,1160,1160,0
20250207,194700,205915030,1160,1160,1160,1160,0
20250207,194600,205915030,1160,1160,1160,1160,0
20250207,194500,205915030,1160,1160,1160,1160,0
20250207,194400,205915030,1160,1160,1160,1160,0
20250207,194300,205915030,1160,1160,1160,1160,0
20250207,194200,205915030,1160,1160,1160,1160,0
20250207,194100,205915030,1160,1160,1160,1160,0
20250207,194000,205915030,1160,1160,1160,1160,0
20250207,193900,205915030,1160,1160,1160,1160,0
20250207,193800,205915030,1160,1160,1160,1160,0
20250207,193700,205915030,1160,1160,1160,1160,0
20250207,193600,205915030,1160,1160,1160,1160,0
20250207,193500,205915030,1160,1160,1160,1160,0
20250207,193400,205915030,1160,1160,1160,1160,0
20250207,193300,205915030,1160,1160,1160,1160,0
20250207,193200,205915030,1160,1160,1160,1160,0
20250207,193100,205915030,1160,1160,1160,1160,0
20250207,193000,205915030,1160,1160,1160,1160,0
20250207,192900,205915030,1160,1160,1160,1160,0
20250207,192800,205915030,1160,1160,1160,1160,0
20250207,192700,205915030,1160,1160,1160,1160,0
20250207,192600,205915030,1160,1160,1160,1160,0
20250207,192500,205915030,1160,1160,1160,1160,0
20250207,192400,205915030,1160,1160,1160,1160,0
20250207,192300,205915030,1160,1160,1160,1160,0
20250207,192200,205915030,1160,1160,1160,1160,0
20250207,192100,205915030,1160,1160,1160,1160,0
20250207,192000,205915030,1160,1160,1160,1160,25344
20250207,191900,205915030,1160,1160,1160,1160,0
20250207,191800,205915030,1160,1160,1160,1160,0
20250207,191700,205915030,1160,1160,1160,1160,0
20250207,191600,205915030,1160,1160,1160,1160,0
20250207,191500,205915030,1160,1160,1160,1160,0
20250207,191400,205915030,1160,1160,1160,1160,0
20250207,191300,205915030,1160,1160,1160,1160,0
20250207,191200,205915030,1160,1160,1160,1160,0
20250207,191100,205915030,1160,1160,1160,1160,0
20250207,191000,205915030,1160,1160,1160,1160,0
20250207,190900,205915030,1160,1160,1160,1160,0
20250207,190800,205915030,1160,1160,1160,1160,0
20250207,190700,205915030,1160,1160,1160,1160,0
20250207,190600,205915030,1160,1160,1160,1160,0
20250207,190500,205915030,1160,1160,1160,1160,0
20250207,190400,205915030,1160,1160,1160,1160,0
20250207,190300,205915030,1160,1160,1160,1160,0
20250207,190200,205915030,1160,1160,1160,1160,0
20250207,190100,205915030,1160,1160,1160,1160,0
20250207,190000,205915030,1160,1160,1160,1160,0
20250207,185900,205915030,1160,1160,1160,1160,0
20250207,185800,205915030,1160,1160,1160,1160,0
20250207,185700,205915030,1160,1160,1160,1160,0
20250207,185600,205915030,1160,1160,1160,1160,0
20250207,185500,205915030,1160,1160,1160,1160,0
20250207,185400,205915030,1160,1160,1160,1160,0
20250207,185300,205915030,1160,1160,1160,1160,0
20250207,185200,205915030,1160,1160,1160,1160,0
20250207,185100,205915030,1160,1160,1160,1160,0
20250207,185000,205915030,1160,1160,1160,1160,25344
20250207,184900,205915030,1160,1160,1160,1160,0
20250207,184800,205915030,1160,1160,1160,1160,0
20250207,184700,205915030,1160,1160,1160,1160,0
20250207,184600,205915030,1160,1160,1160,1160,0
20250207,184500,205915030,1160,1160,1160,1160,0
20250207,184400,205915030,1160,1160,1160,1160,0
20250207,184300,205915030,1160,1160,1160,1160,0
20250207,184200,205915030,1160,1160,1160,1160,0
20250207,184100,205915030,1160,1160,1160,1160,0
20250207,184000,205915030,1160,1160,1160,1160,0
20250207,183900,205915030,1160,1160,1160,1160,0
20250207,183800,205915030,1160,1160,1160,1160,0
20250207,183700,205915030,1160,1160,1160,1160,0
20250207,183600,205915030,1160,1160,1160,1160,0
20250207,183500,205915030,1160,1160,1160,1160,0
20250207,183400,205915030,1160,1160,1160,1160,0
20250207,183300,205915030,1160,1160,1160,1160,0
20250207,183200,205915030,1160,1160,1160,1160,0
20250207,183100,205915030,1160,1160,1160,1160,0
20250207,183000,205915030,1160,1160,1160,1160,0
20250207,182900,205915030,1160,1160,1160,1160,0
20250207,182800,205915030,1160,1160,1160,1160,0
20250207,182700,205915030,1160,1160,1160,1160,0
20250207,182600,205915030,1160,1160,1160,1160,0
20250207,182500,205915030,1160,1160,1160,1160,0
20250207,182400,205915030,1160,1160,1160,1160,0
20250207,182300,205915030,1160,1160,1160,1160,0
20250207,182200,205915030,1160,1160,1160,1160,0
20250207,182100,205915030,1160,1160,1160,1160,0
20250207,182000,205915030,1160,1160,1160,1160,25344
20250207,181900,205915030,1160,1160,1160,1160,0
20250207,181800,205915030,1160,1160,1160,1160,0
20250207,181700,205915030,1160,1160,1160,1160,0
20250207,181600,205915030,1160,1160,1160,1160,0
20250207,181500,205915030,1160,1160,1160,1160,0
20250207,181400,205915030,1160,1160,1160,1160,0
20250207,181300,205915030,1160,1160,1160,1160,0
20250207,181200,205915030,1160,1160,1160,1160,0
20250207,181100,205915030,1160,1160,1160,1160,0
20250207,181000,205915030,1160,1160,1160,1160,0
20250207,180900,205915030,1160,1160,1160,1160,0
20250207,180800,205915030,1160,1160,1160,1160,0
20250207,180700,205915030,1160,1160,1160,1160,0
20250207,180600,205915030,1160,1160,1160,1160,0
20250207,180500,205915030,1160,1160,1160,1160,0
20250207,180400,205915030,1160,1160,1160,1160,0
20250207,180300,205915030,1160,1160,1160,1160,0
20250207,180200,205915030,1160,1160,1160,1160,0
20250207,180100,205915030,1160,1160,1160,1160,0
20250207,180000,205915030,1160,1160,1160,1160,0
20250207,175900,205915030,1160,1160,1160,1160,0
20250207,175800,205915030,1160,1160,1160,1160,0
20250207,175700,205915030,1160,1160,1160,1160,0
20250207,175600,205915030,1160,1160,1160,1160,0
20250207,175500,205915030,1160,1160,1160,1160,0
20250207,175400,205915030,1160,1160,1160,1160,0
20250207,175300,205915030,1160,1160,1160,1160,0
20250207,175200,205915030,1160,1160,1160,1160,0
20250207,175100,205915030,1160,1160,1160,1160,0
20250207,175000,205915030,1160,1160,1160,1160,25344
20250207,174900,205915030,1160,1160,1160,1160,0
20250207,174800,205915030,1160,1160,1160,1160,0
20250207,174700,205915030,1160,1160,1160,1160,0
20250207,174600,205915030,1160,1160,1160,1160,0
20250207,174500,205915030,1160,1160,1160,1160,0
20250207,174400,205915030,1160,1160,1160,1160,0
20250207,174300,205915030,1160,1160,1160,1160,0
20250207,174200,205915030,1160,1160,1160,1160,0
20250207,174100,205915030,1160,1160,1160,1160,0
20250207,174000,205915030,1160,1160,1160,1160,0
20250207,173900,205915030,1160,1160,1160,1160,0
20250207,173800,205915030,1160,1160,1160,1160,0
20250207,173700,205915030,1160,1160,1160,1160,0
20250207,173600,205915030,1160,1160,1160,1160,0
20250207,173500,205915030,1160,1160,1160,1160,0
20250207,173400,205915030,1160,1160,1160,1160,0
20250207,173300,205915030,1160,1160,1160,1160,0
20250207,173200,205915030,1160,1160,1160,1160,0
20250207,173100,205915030,1160,1160,1160,1160,0
20250207,173000,205915030,1160,1160,1160,1160,0
20250207,172900,205915030,1160,1160,1160,1160,0
20250207,172800,205915030,1160,1160,1160,1160,0
20250207,172700,205915030,1160,1160,1160,1160,0
20250207,172600,205915030,1160,1160,1160,1160,0
20250207,172500,205915030,1160,1160,1160,1160,0
20250207,172400,205915030,1160,1160,1160,1160,0
20250207,172300,205915030,1160,1160,1160,1160,0
20250207,172200,205915030,1160,1160,1160,1160,0
20250207,172100,205915030,1160,1160,1160,1160,0
20250207,172000,205915030,1160,1160,1160,1160,25344
20250207,171900,205915030,1160,1160,1160,1160,0
20250207,171800,205915030,1160,1160,1160,1160,0
20250207,171700,205915030,1160,1160,1160,1160,0
20250207,171600,205915030,1160,1160,1160,1160,0
20250207,171500,205915030,1160,1160,1160,1160,0
20250207,171400,205915030,1160,1160,1160,1160,0
20250207,171300,205915030,1160,1160,1160,1160,0
20250207,171200,205915030,1160,1160,1160,1160,0
20250207,171100,205915030,1160,1160,1160,1160,0
20250207,171000,205915030,1160,1160,1160,1160,0
20250207,170900,205915030,1160,1160,1160,1160,0
20250207,170800,205915030,1160,1160,1160,1160,0
20250207,170700,205915030,1160,1160,1160,1160,0
20250207,170600,205915030,1160,1160,1160,1160,0
20250207,170500,205915030,1160,1160,1160,1160,0
20250207,170400,205915030,1160,1160,1160,1160,0
20250207,170300,205915030,1160,1160,1160,1160,0
20250207,170200,205915030,1160,1160,1160,1160,0
20250207,170100,205915030,1160,1160,1160,1160,0
20250207,170000,205915030,1160,1160,1160,1160,0
20250207,165900,205915030,1160,1160,1160,1160,0
20250207,165800,205915030,1160,1160,1160,1160,0
20250207,165700,205915030,1160,1160,1160,1160,0
20250207,165600,205915030,1160,1160,1160,1160,0
20250207,165500,205915030,1160,1160,1160,1160,0
20250207,165400,205915030,1160,1160,1160,1160,0
20250207,165300,205915030,1160,1160,1160,1160,0
20250207,165200,205915030,1160,1160,1160,1160,0
20250207,165100,205915030,1160,1160,1160,1160,0
20250207,165000,205915030,1160,1160,1160,1160,25344
20250207,164900,205915030,1160,1160,1160,1160,0
20250207,164800,205915030,1160,1160,1160,1160,0
20250207,164700,205915030,1160,1160,1160,1160,0
20250207,164600,205915030,1160,1160,1160,1160,0
20250207,164500,205915030,1160,1160,1160,1160,0
20250207,164400,205915030,1160,1160,1160,1160,0
20250207,164300,205915030,1160,1160,1160,1160,0
20250207,164200,205915030,1160,1160,1160,1160,0
20250207,164100,205915030,1160,1160,1160,1160,0
20250207,164000,205915030,1160,1160,1160,1160,0
20250207,163900,205915030,1160,1160,1160,1160,0
20250207,163800,205915030,1160,1160,1160,1160,0
20250207,163700,205915030,1160,1160,1160,1160,0
20250207,163600,205915030,1160,1160,1160,1160,0
20250207,163500,205915030,1160,1160,1160,1160,0
20250207,163400,205915030,1160,1160,1160,1160,0
20250207,163300,205915030,1160,1160,1160,1160,0
20250207,163200,205915030,1160,1160,1160,1160,0
20250207,163100,205915030,1160,1160,1160,1160,0
20250207,163000,205915030,1160,1160,1160,1160,0
20250207,162900,205915030,1160,1160,1160,1160,0
20250207,162800,205915030,1160,1160,1160,1160,0
20250207,162700,205915030,1160,1160,1160,1160,0
20250207,162600,205915030,1160,1160,1160,1160,0
20250207,162500,205915030,1160,1160,1160,1160,0
20250207,162400,205915030,1160,1160,1160,1160,0
20250207,162300,205915030,1160,1160,1160,1160,0
20250207,162200,205915030,1160,1160,1160,1160,0
20250207,162100,205915030,1160,1160,1160,1160,0
20250207,162000,205915030,1160,1160,1160,1160,25344
20250207,161900,205915030,1160,1160,1160,1160,0
20250207,161800,205915030,1160,1160,1160,1160,0
20250207,161700,205915030,1160,1160,1160,1160,0
20250207,161600,205915030,1160,1160,1160,1160,0
20250207,161500,205915030,1160,1160,1160,1160,0
20250207,161400,205915030,1160,1160,1160,1160,0
20250207,161300,205915030,1160,1160,1160,1160,0
20250207,161200,205915030,1160,1160,1160,1160,0
20250207,161100,205915030,1160,1160,1160,1160,0
20250207,161000,205915030,1160,1160,1160,1160,0
20250207,160900,205915030,1160,1160,1160,1160,0
20250207,160800,205915030,1160,1160,1160,1160,0
20250207,160700,205915030,1160,1160,1160,1160,0
20250207,160600,205915030,1160,1160,1160,1160,0
20250207,160500,205915030,1160,1160,1160,1160,0
20250207,160400,205915030,1160,1160,1160,1160,0
20250207,160300,205915030,1160,1160,1160,1160,0
20250207,160200,205915030,1160,1160,1160,1160,0
20250207,160100,205915030,1160,1160,1160,1160,0
20250207,160000,205915030,1160,1160,1160,1160,0
20250207,155900,205915030,1160,1160,1160,1160,0
20250207,155800,205915030,1160,1160,1160,1160,0
20250207,155700,205915030,1160,1160,1160,1160,0
20250207,155600,205915030,1160,1160,1160,1160,0
20250207,155500,205915030,1160,1160,1160,1160,0
20250207,155400,205915030,1160,1160,1160,1160,0
20250207,155300,205915030,1160,1160,1160,1160,0
20250207,155200,205915030,1160,1160,1160,1160,0
20250207,155100,205915030,1160,1160,1160,1160,0
20250207,155000,205915030,1160,1160,1160,1160,25344
20250207,154900,205915030,1160,1160,1160,1160,0
20250207,154800,205915030,1160,1160,1160,1160,0
20250207,154700,205915030,1160,1160,1160,1160,0
20250207,154600,205915030,1160,1160,1160,1160,0
20250207,154500,205915030,1160,1160,1160,1160,0
20250207,154400,205915030,1160,1160,1160,1160,0
20250207,154300,205915030,1160,1160,1160,1160,0
20250207,154200,205915030,1160,1160,1160,1160,0
20250207,154100,205915030,1160,1160,1160,1160,0
20250207,154000,205915030,1160,1160,1160,1160,0
20250207,153900,205915030,1160,1160,1160,1160,0
20250207,153800,205915030,1160,1160,1160,1160,0
20250207,153700,205915030,1160,1160,1160,1160,0
20250207,153600,205915030,1160,1160,1160,1160,0
20250207,153500,205915030,1160,1160,1160,1160,0
20250207,153400,205915030,1160,1160,1160,1160,0
20250207,153300,205915030,1160,1160,1160,1160,0
20250207,153200,205915030,1160,1160,1160,1160,0
20250207,153100,205915030,1160,1160,1160,1160,0
20250207,153000,205915030,1160,1160,1160,1160,25344
20250207,152900,176515990,1160,1160,1160,1160,0
20250207,152800,176515990,1160,1160,1160,1160,0
20250207,152700,176515990,1160,1160,1160,1160,0
20250207,152600,176515990,1160,1160,1160,1160,0
20250207,152500,176515990,1160,1160,1160,1160,0
20250207,152400,176515990,1160,1160,1160,1160,0
20250207,152300,176515990,1160,1160,1160,1160,0
20250207,152200,176515990,1160,1160,1160,1160,0
20250207,152100,176515990,1160,1160,1160,1160,0
20250207,152000,176515990,1160,1160,1160,1160,0
20250207,151900,176515990,1160,1154,1160,1154,2745
20250207,151800,173339354,1154,1154,1154,1154,500
20250207,151700,172762354,1154,1148,1154,1148,135
20250207,151600,172606714,1155,1155,1155,1155,0
20250207,151500,172606714,1155,1154,1155,1154,155
20250207,151400,172427709,1148,1150,1150,1148,2000
20250207,151300,170130024,1156,1156,1156,1156,0
20250207,151200,170130024,1156,1156,1156,1156,0
20250207,151100,170130024,1156,1149,1156,1149,1132
20250207,151000,168827473,1150,1150,1150,1150,0
20250207,150900,168827473,1150,1150,1150,1150,0
20250207,150800,168827473,1150,1150,1150,1150,0
20250207,150700,168827473,1150,1150,1150,1150,0
20250207,150600,168827473,1150,1150,1150,1150,5
20250207,150500,168821723,1150,1150,1150,1150,11
20250207,150400,168809073,1150,1150,1150,1150,0
20250207,150300,168809073,1150,1150,1150,1150,4000
20250207,150200,164209073,1150,1150,1150,1150,500
20250207,150100,163634073,1150,1150,1150,1150,0
20250207,150000,163634073,1150,1150,1150,1150,0
20250207,145900,163634073,1150,1150,1150,1150,2500
20250207,145800,160759073,1156,1156,1156,1156,24
20250207,145700,160731329,1156,1156,1156,1156,0
20250207,145600,160731329,1156,1156,1156,1156,88
20250207,145500,160629601,1156,1156,1156,1156,0
20250207,145400,160629601,1156,1156,1156,1156,0
20250207,145300,160629601,1156,1156,1156,1156,0
20250207,145200,160629601,1156,1156,1156,1156,253
20250207,145100,160337133,1156,1156,1156,1156,0
20250207,145000,160337133,1156,1156,1156,1156,0
20250207,144900,160337133,1156,1156,1156,1156,0
20250207,144800,160337133,1156,1156,1156,1156,17
20250207,144700,160317481,1150,1150,1150,1150,0
20250207,144600,160317481,1150,1150,1150,1150,0
20250207,144500,160317481,1150,1150,1150,1150,0
20250207,144400,160317481,1150,1150,1150,1150,0
20250207,144300,160317481,1150,1150,1150,1150,0
20250207,144200,160317481,1150,1150,1150,1150,0
20250207,144100,160317481,1150,1150,1150,1150,0
20250207,144000,160317481,1150,1150,1150,1150,1500
20250207,143900,158592481,1156,1156,1156,1156,0
20250207,143800,158592481,1156,1156,1156,1156,0
20250207,143700,158592481,1156,1156,1156,1156,0
20250207,143600,158592481,1156,1156,1156,1156,0
20250207,143500,158592481,1156,1156,1156,1156,5
20250207,143400,158586701,1156,1156,1156,1156,229
20250207,143300,158321977,1156,1156,1156,1156,0
20250207,143200,158321977,1156,1156,1156,1156,0
20250207,143100,158321977,1156,1156,1156,1156,0
20250207,143000,158321977,1156,1156,1156,1156,0
20250207,142900,158321977,1156,1156,1156,1156,0
20250207,142800,158321977,1156,1156,1156,1156,0
20250207,142700,158321977,1156,1156,1156,1156,0
20250207,142600,158321977,1156,1156,1156,1156,5
20250207,142500,158316197,1156,1149,1156,1149,314
20250207,142400,157953479,1149,1149,1149,1149,3800
20250207,142300,153587279,1149,1149,1149,1149,0
20250207,142200,153587279,1149,1149,1149,1149,1191
20250207,142100,152218820,1149,1149,1149,1149,0
20250207,142000,152218820,1149,1149,1149,1149,0
20250207,141900,152218820,1149,1149,1149,1149,0
20250207,141800,152218820,1149,1149,1149,1149,0
20250207,141700,152218820,1149,1149,1149,1149,57
20250207,141600,152153327,1156,1156,1156,1156,239
20250207,141500,151877043,1150,1150,1150,1150,0
20250207,141400,151877043,1150,1150,1150,1150,0
20250207,141300,151877043,1150,1150,1150,1150,0
20250207,141200,151877043,1150,1150,1150,1150,0
20250207,141100,151877043,1150,1150,1150,1150,0
20250207,141000,151877043,1150,1150,1150,1150,0
20250207,140900,151877043,1150,1150,1150,1150,3
20250207,140800,151873593,1155,1155,1155,1155,0
20250207,140700,151873593,1155,1155,1155,1155,0
20250207,140600,151873593,1155,1155,1155,1155,0
20250207,140500,151873593,1155,1155,1155,1155,0
20250207,140400,151873593,1155,1155,1155,1155,0
20250207,140300,151873593,1155,1155,1155,1155,0
20250207,140200,151873593,1155,1150,1155,1150,5430
20250207,140100,145604491,1150,1150,1150,1150,179
20250207,140000,145398641,1154,1154,1154,1154,238
20250207,135900,145123989,1154,1154,1154,1154,0
20250207,135800,145123989,1154,1154,1154,1154,0
20250207,135700,145123989,1154,1154,1154,1154,0
20250207,135600,145123989,1154,1154,1154,1154,142
20250207,135500,144960121,1154,1154,1154,1154,0
20250207,135400,144960121,1154,1154,1154,1154,0
20250207,135300,144960121,1154,1153,1154,1153,422
20250207,135200,144473138,1155,1155,1155,1155,0
20250207,135100,144473138,1155,1155,1155,1155,0
20250207,135000,144473138,1155,1155,1155,1155,0
20250207,134900,144473138,1155,1155,1155,1155,0
20250207,134800,144473138,1155,1155,1155,1155,14
20250207,134700,144456968,1149,1149,1149,1149,0
20250207,134600,144456968,1149,1149,1149,1149,0
20250207,134500,144456968,1149,1149,1149,1149,0
20250207,134400,144456968,1149,1149,1149,1149,600
20250207,134300,143767568,1148,1148,1148,1148,0
20250207,134200,143767568,1148,1148,1148,1148,0
20250207,134100,143767568,1148,1148,1148,1148,0
20250207,134000,143767568,1148,1148,1148,1148,0
20250207,133900,143767568,1148,1148,1148,1148,1
20250207,133800,143766420,1147,1147,1147,1147,0
20250207,133700,143766420,1147,1147,1147,1147,0
20250207,133600,143766420,1147,1147,1147,1147,0
20250207,133500,143766420,1147,1147,1147,1147,0
20250207,133400,143766420,1147,1147,1147,1147,0
20250207,133300,143766420,1147,1147,1147,1147,0
20250207,133200,143766420,1147,1147,1147,1147,0
20250207,133100,143766420,1147,1147,1147,1147,1
20250207,133000,143765273,1147,1147,1147,1147,0
20250207,132900,143765273,1147,1147,1147,1147,0
20250207,132800,143765273,1147,1147,1147,1147,1100
20250207,132700,142503573,1147,1148,1148,1147,100
20250207,132600,142388867,1148,1148,1148,1148,990
20250207,132500,141252347,1148,1148,1148,1148,0
20250207,132400,141252347,1148,1148,1148,1148,0
20250207,132300,141252347,1148,1148,1148,1148,5000
20250207,132200,135512347,1148,1148,1148,1148,0
20250207,132100,135512347,1148,1149,1149,1148,1500
20250207,132000,133790346,1149,1149,1149,1149,0
20250207,131900,133790346,1149,1149,1149,1149,127
20250207,131800,133644423,1149,1150,1150,1149,1000
20250207,131700,132495387,1150,1150,1150,1150,600
20250207,131600,131805387,1150,1150,1150,1150,1113
20250207,131500,130525437,1150,1150,1150,1150,463
20250207,131400,129992987,1150,1150,1150,1150,0
20250207,131300,129992987,1150,1150,1150,1150,0
20250207,131200,129992987,1150,1150,1150,1150,0
20250207,131100,129992987,1150,1150,1150,1150,3100
20250207,131000,126427987,1148,1148,1148,1148,0
20250207,130900,126427987,1148,1148,1148,1148,0
20250207,130800,126427987,1148,1155,1155,1148,6664
20250207,130700,118776966,1155,1155,1155,1155,0
20250207,130600,118776966,1155,1155,1155,1155,0
20250207,130500,118776966,1155,1155,1155,1155,0
20250207,130400,118776966,1155,1150,1155,1150,9492
20250207,130300,107832151,1150,1150,1150,1150,0
20250207,130200,107832151,1150,1150,1150,1150,0
20250207,130100,107832151,1150,1150,1150,1150,0
20250207,130000,107832151,1150,1150,1150,1150,500
20250207,125900,107257151,1150,1150,1150,1150,0
20250207,125800,107257151,1150,1150,1150,1150,32
20250207,125700,107220351,1150,1150,1150,1150,0
20250207,125600,107220351,1150,1150,1150,1150,0
20250207,125500,107220351,1150,1150,1150,1150,0
20250207,125400,107220351,1150,1150,1150,1150,880
20250207,125300,106208351,1150,1150,1150,1150,0
20250207,125200,106208351,1150,1150,1150,1150,0
20250207,125100,106208351,1150,1150,1150,1150,0
20250207,125000,106208351,1150,1150,1150,1150,0
20250207,124900,106208351,1150,1150,1150,1150,5
20250207,124800,106202601,1150,1150,1150,1150,0
20250207,124700,106202601,1150,1150,1150,1150,0
20250207,124600,106202601,1150,1150,1150,1150,0
20250207,124500,106202601,1150,1150,1150,1150,0
20250207,124400,106202601,1150,1150,1150,1150,0
20250207,124300,106202601,1150,1150,1150,1150,0
20250207,124200,106202601,1150,1150,1150,1150,0
20250207,124100,106202601,1150,1147,1150,1147,9
20250207,124000,106192272,1148,1148,1148,1148,0
20250207,123900,106192272,1148,1148,1148,1148,0
20250207,123800,106192272,1148,1148,1148,1148,0
20250207,123700,106192272,1148,1148,1148,1148,0
20250207,123600,106192272,1148,1148,1148,1148,270
20250207,123500,105882312,1148,1148,1148,1148,0
20250207,123400,105882312,1148,1148,1148,1148,521
20250207,123300,105284204,1148,1148,1148,1148,0
20250207,123200,105284204,1148,1148,1148,1148,0
20250207,123100,105284204,1148,1148,1148,1148,0
20250207,123000,105284204,1148,1148,1148,1148,200
20250207,122900,105054604,1148,1148,1148,1148,0
20250207,122800,105054604,1148,1148,1148,1148,272
20250207,122700,104742348,1148,1148,1148,1148,5
20250207,122600,104736608,1148,1148,1148,1148,0
20250207,122500,104736608,1148,1147,1148,1147,60
20250207,122400,104667780,1145,1145,1145,1145,0
20250207,122300,104667780,1145,1145,1145,1145,915
20250207,122200,103620105,1144,1144,1144,1144,0
20250207,122100,103620105,1144,1144,1144,1144,0
20250207,122000,103620105,1144,1144,1144,1144,0
20250207,121900,103620105,1144,1144,1144,1144,255
20250207,121800,103328385,1143,1143,1143,1143,0
20250207,121700,103328385,1143,1143,1143,1143,0
20250207,121600,103328385,1143,1143,1143,1143,1261
20250207,121500,101887062,1144,1145,1145,1144,1698
20250207,121400,99944502,1145,1145,1145,1145,1
20250207,121300,99943357,1145,1145,1145,1145,577
20250207,121200,99282692,1145,1145,1145,1145,0
20250207,121100,99282692,1145,1147,1147,1145,5095
20250207,121000,93446415,1148,1148,1148,1148,194
20250207,120900,93223703,1148,1148,1148,1148,0
20250207,120800,93223703,1148,1148,1148,1148,0
20250207,120700,93223703,1148,1148,1148,1148,0
20250207,120600,93223703,1148,1148,1148,1148,700
20250207,120500,92420103,1149,1149,1149,1149,0
20250207,120400,92420103,1149,1149,1149,1149,0
20250207,120300,92420103,1149,1149,1149,1149,5
20250207,120200,92414358,1148,1148,1148,1148,0
20250207,120100,92414358,1148,1148,1148,1148,0
20250207,120000,92414358,1148,1148,1148,1148,1506
20250207,115900,90685470,1148,1148,1148,1148,0
20250207,115800,90685470,1148,1148,1148,1148,0
20250207,115700,90685470,1148,1148,1148,1148,0
20250207,115600,90685470,1148,1148,1148,1148,842
20250207,115500,89718854,1152,1152,1152,1152,0
20250207,115400,89718854,1152,1152,1152,1152,0
20250207,115300,89718854,1152,1152,1152,1152,0
20250207,115200,89718854,1152,1152,1152,1152,10
20250207,115100,89707334,1152,1152,1152,1152,0
20250207,115000,89707334,1152,1152,1152,1152,0
20250207,114900,89707334,1152,1152,1152,1152,0
20250207,114800,89707334,1152,1152,1152,1152,0
20250207,114700,89707334,1152,1152,1152,1152,0
20250207,114600,89707334,1152,1152,1152,1152,0
20250207,114500,89707334,1152,1151,1152,1151,11335
20250207,114400,76659892,1151,1151,1151,1151,0
20250207,114300,76659892,1151,1151,1151,1151,0
20250207,114200,76659892,1151,1151,1151,1151,0
20250207,114100,76659892,1151,1151,1151,1151,1
20250207,114000,76658741,1148,1148,1148,1148,0
20250207,113900,76658741,1148,1148,1148,1148,0
20250207,113800,76658741,1148,1148,1148,1148,0
20250207,113700,76658741,1148,1148,1148,1148,0
20250207,113600,76658741,1148,1148,1148,1148,0
20250207,113500,76658741,1148,1148,1148,1148,0
20250207,113400,76658741,1148,1148,1148,1148,0
20250207,113300,76658741,1148,1148,1148,1148,0
20250207,113200,76658741,1148,1148,1148,1148,1386
20250207,113100,75067613,1149,1149,1149,1149,0
20250207,113000,75067613,1149,1149,1149,1149,0
20250207,112900,75067613,1149,1149,1149,1149,0
20250207,112800,75067613,1149,1149,1149,1149,0
20250207,112700,75067613,1149,1149,1149,1149,0
20250207,112600,75067613,1149,1149,1149,1149,0
20250207,112500,75067613,1149,1149,1149,1149,0
20250207,112400,75067613,1149,1149,1149,1149,0
20250207,112300,75067613,1149,1149,1149,1149,0
20250207,112200,75067613,1149,1150,1150,1149,2203
20250207,112100,72535481,1151,1151,1151,1151,0
20250207,112000,72535481,1151,1151,1151,1151,0
20250207,111900,72535481,1151,1151,1151,1151,1
20250207,111800,72534330,1151,1151,1151,1151,0
20250207,111700,72534330,1151,1151,1151,1151,0
20250207,111600,72534330,1151,1150,1151,1150,147
20250207,111500,72365136,1151,1151,1151,1151,100
20250207,111400,72250036,1151,1151,1151,1151,100
20250207,111300,72134936,1151,1151,1151,1151,0
20250207,111200,72134936,1151,1151,1151,1151,0
20250207,111100,72134936,1151,1151,1151,1151,100
20250207,111000,72019836,1152,1152,1152,1152,0
20250207,110900,72019836,1152,1152,1152,1152,30
20250207,110800,71985276,1152,1152,1152,1152,1
20250207,110700,71984124,1152,1152,1152,1152,1
20250207,110600,71982972,1150,1150,1150,1150,0
20250207,110500,71982972,1150,1150,1150,1150,155
20250207,110400,71804722,1150,1150,1150,1150,0
20250207,110300,71804722,1150,1150,1150,1150,0
20250207,110200,71804722,1150,1150,1150,1150,0
20250207,110100,71804722,1150,1150,1150,1150,0
20250207,110000,71804722,1150,1150,1150,1150,0
20250207,105900,71804722,1150,1150,1150,1150,0
20250207,105800,71804722,1150,1150,1150,1150,0
20250207,105700,71804722,1150,1150,1150,1150,0
20250207,105600,71804722,1150,1150,1150,1150,0
20250207,105500,71804722,1150,1150,1150,1150,0
20250207,105400,71804722,1150,1150,1150,1150,0
20250207,105300,71804722,1150,1150,1150,1150,0
20250207,105200,71804722,1150,1150,1150,1150,0
20250207,105100,71804722,1150,1150,1150,1150,2
20250207,105000,71802422,1152,1152,1152,1152,0
20250207,104900,71802422,1152,1152,1152,1152,0
20250207,104800,71802422,1152,1152,1152,1152,100
20250207,104700,71687222,1152,1152,1152,1152,0
20250207,104600,71687222,1152,1152,1152,1152,274
20250207,104500,71371574,1152,1152,1152,1152,0
20250207,104400,71371574,1152,1152,1152,1152,0
20250207,104300,71371574,1152,1152,1152,1152,0
20250207,104200,71371574,1152,1152,1152,1152,0
20250207,104100,71371574,1152,1152,1152,1152,158
20250207,104000,71189558,1152,1152,1152,1152,0
20250207,103900,71189558,1152,1152,1152,1152,0
20250207,103800,71189558,1152,1152,1152,1152,264
20250207,103700,70885430,1150,1150,1150,1150,0
20250207,103600,70885430,1150,1150,1150,1150,900
20250207,103500,69850430,1152,1152,1152,1152,3
20250207,103400,69846974,1150,1150,1150,1150,3820
20250207,103300,65453974,1150,1150,1150,1150,1
20250207,103200,65452824,1150,1150,1150,1150,20
20250207,103100,65429824,1149,1149,1149,1149,0
20250207,103000,65429824,1149,1149,1149,1149,1
20250207,102900,65428675,1150,1150,1150,1150,100
20250207,102800,65313675,1150,1150,1150,1150,0
20250207,102700,65313675,1150,1150,1150,1150,800
20250207,102600,64393675,1150,1150,1150,1150,1558
20250207,102500,62601975,1150,1151,1151,1150,1800
20250207,102400,60530202,1151,1151,1151,1151,0
20250207,102300,60530202,1151,1151,1151,1151,0
20250207,102200,60530202,1151,1151,1151,1151,0
20250207,102100,60530202,1151,1151,1151,1151,2087
20250207,102000,58128065,1151,1151,1151,1151,0
20250207,101900,58128065,1151,1151,1151,1151,0
20250207,101800,58128065,1151,1151,1151,1151,0
20250207,101700,58128065,1151,1151,1151,1151,0
20250207,101600,58128065,1151,1151,1151,1151,179
20250207,101500,57922036,1151,1151,1151,1151,0
20250207,101400,57922036,1151,1151,1151,1151,0
20250207,101300,57922036,1151,1151,1151,1151,0
20250207,101200,57922036,1151,1151,1151,1151,0
20250207,101100,57922036,1151,1151,1151,1151,0
20250207,101000,57922036,1151,1151,1151,1151,0
20250207,100900,57922036,1151,1151,1151,1151,10
20250207,100800,57910526,1148,1149,1149,1148,2363
20250207,100700,55197241,1151,1151,1151,1151,3
20250207,100600,55193788,1151,1151,1151,1151,0
20250207,100500,55193788,1151,1151,1151,1151,0
20250207,100400,55193788,1151,1151,1151,1151,500
20250207,100300,54618288,1151,1151,1151,1151,0
20250207,100200,54618288,1151,1151,1151,1151,238
20250207,100100,54344350,1151,1151,1151,1151,0
20250207,100000,54344350,1151,1151,1151,1151,0
20250207,095900,54344350,1151,1151,1151,1151,1
20250207,095800,54343199,1149,1149,1149,1149,900
20250207,095700,53309099,1149,1149,1149,1149,1
20250207,095600,53307950,1151,1151,1151,1151,0
20250207,095500,53307950,1151,1151,1151,1151,0
20250207,095400,53307950,1151,1151,1151,1151,900
20250207,095300,52272050,1152,1152,1152,1152,0
20250207,095200,52272050,1152,1152,1152,1152,0
20250207,095100,52272050,1152,1152,1152,1152,0
20250207,095000,52272050,1152,1152,1152,1152,5
20250207,094900,52266290,1153,1153,1153,1153,3
20250207,094800,52262831,1148,1148,1148,1148,0
20250207,094700,52262831,1148,1148,1148,1148,0
20250207,094600,52262831,1148,1149,1149,1148,2000
20250207,094500,49966207,1149,1151,1151,1149,3000
20250207,094400,46515921,1151,1151,1151,1151,0
20250207,094300,46515921,1151,1151,1151,1151,2000
20250207,094200,44213921,1156,1156,1156,1156,0
20250207,094100,44213921,1156,1156,1156,1156,0
20250207,094000,44213921,1156,1156,1156,1156,0
20250207,093900,44213921,1156,1155,1156,1155,500
20250207,093800,43636071,1155,1155,1155,1155,0
20250207,093700,43636071,1155,1155,1155,1155,15
20250207,093600,43618746,1150,1150,1150,1150,0
20250207,093500,43618746,1150,1150,1150,1150,0
20250207,093400,43618746,1150,1150,1150,1150,0
20250207,093300,43618746,1150,1155,1155,1150,2
20250207,093200,43616441,1155,1155,1155,1155,0
20250207,093100,43616441,1155,1155,1155,1155,5
20250207,093000,43610666,1152,1152,1152,1152,26
20250207,092900,43580714,1148,1150,1150,1148,7000
20250207,092800,35539720,1150,1152,1152,1150,2000
20250207,092700,33238965,1165,1165,1165,1165,0
20250207,092600,33238965,1165,1165,1165,1165,0
20250207,092500,33238965,1165,1165,1165,1165,0
20250207,092400,33238965,1165,1165,1165,1165,0
20250207,092300,33238965,1165,1165,1165,1165,0
20250207,092200,33238965,1165,1165,1165,1165,0
20250207,092100,33238965,1165,1165,1165,1165,1
20250207,092000,33237800,1151,1151,1151,1151,0
20250207,091900,33237800,1151,1151,1151,1151,0
20250207,091800,33237800,1151,1151,1151,1151,0
20250207,091700,33237800,1151,1151,1151,1151,0
20250207,091600,33237800,1151,1154,1154,1151,6052
20250207,091500,26268665,1170,1170,1170,1170,0
20250207,091400,26268665,1170,1170,1170,1170,0
20250207,091300,26268665,1170,1170,1170,1170,0
20250207,091200,26268665,1170,1170,1170,1170,0
20250207,091100,26268665,1170,1159,1170,1159,20
20250207,091000,26245375,1159,1159,1159,1159,0
20250207,090900,26245375,1159,1159,1159,1159,0
20250207,090800,26245375,1159,1159,1159,1159,0
20250207,090700,26245375,1159,1159,1159,1159,12685
20250207,090600,11543460,1151,1151,1151,1150,1500
20250207,090500,9818172,1159,1159,1159,1159,0
20250207,090400,9818172,1159,1159,1159,1159,1
20250207,090300,9817013,1150,1150,1150,1150,9
20250207,090200,9806663,1150,1151,1151,1150,1001
20250207,090100,8655253,1150,1151,1151,1150,943
20250207,090000,7570450,1151,1155,1155,1151,6557