KissMeData/082850/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,195800,1003446505,2670,2670,2670,2670,14184
20250207,195700,1003446505,2670,2670,2670,2670,0
20250207,195600,1003446505,2670,2670,2670,2670,0
20250207,195500,1003446505,2670,2670,2670,2670,0
20250207,195400,1003446505,2670,2670,2670,2670,0
20250207,195300,1003446505,2670,2670,2670,2670,0
20250207,195200,1003446505,2670,2670,2670,2670,0
20250207,195100,1003446505,2670,2670,2670,2670,0
20250207,195000,1003446505,2670,2670,2670,2670,0
20250207,194900,1003446505,2670,2670,2670,2670,0
20250207,194800,1003446505,2670,2670,2670,2670,0
20250207,194700,1003446505,2670,2670,2670,2670,0
20250207,194600,1003446505,2670,2670,2670,2670,0
20250207,194500,1003446505,2670,2670,2670,2670,0
20250207,194400,1003446505,2670,2670,2670,2670,0
20250207,194300,1003446505,2670,2670,2670,2670,0
20250207,194200,1003446505,2670,2670,2670,2670,0
20250207,194100,1003446505,2670,2670,2670,2670,0
20250207,194000,1003446505,2670,2670,2670,2670,0
20250207,193900,1003446505,2670,2670,2670,2670,0
20250207,193800,1003446505,2670,2670,2670,2670,0
20250207,193700,1003446505,2670,2670,2670,2670,0
20250207,193600,1003446505,2670,2670,2670,2670,0
20250207,193500,1003446505,2670,2670,2670,2670,0
20250207,193400,1003446505,2670,2670,2670,2670,0
20250207,193300,1003446505,2670,2670,2670,2670,0
20250207,193200,1003446505,2670,2670,2670,2670,0
20250207,193100,1003446505,2670,2670,2670,2670,0
20250207,193000,1003446505,2670,2670,2670,2670,0
20250207,192900,1003446505,2670,2670,2670,2670,0
20250207,192800,1003446505,2670,2670,2670,2670,14184
20250207,192700,1003446505,2670,2670,2670,2670,0
20250207,192600,1003446505,2670,2670,2670,2670,0
20250207,192500,1003446505,2670,2670,2670,2670,0
20250207,192400,1003446505,2670,2670,2670,2670,0
20250207,192300,1003446505,2670,2670,2670,2670,0
20250207,192200,1003446505,2670,2670,2670,2670,0
20250207,192100,1003446505,2670,2670,2670,2670,0
20250207,192000,1003446505,2670,2670,2670,2670,0
20250207,191900,1003446505,2670,2670,2670,2670,0
20250207,191800,1003446505,2670,2670,2670,2670,0
20250207,191700,1003446505,2670,2670,2670,2670,0
20250207,191600,1003446505,2670,2670,2670,2670,0
20250207,191500,1003446505,2670,2670,2670,2670,0
20250207,191400,1003446505,2670,2670,2670,2670,0
20250207,191300,1003446505,2670,2670,2670,2670,0
20250207,191200,1003446505,2670,2670,2670,2670,0
20250207,191100,1003446505,2670,2670,2670,2670,0
20250207,191000,1003446505,2670,2670,2670,2670,0
20250207,190900,1003446505,2670,2670,2670,2670,0
20250207,190800,1003446505,2670,2670,2670,2670,0
20250207,190700,1003446505,2670,2670,2670,2670,0
20250207,190600,1003446505,2670,2670,2670,2670,0
20250207,190500,1003446505,2670,2670,2670,2670,0
20250207,190400,1003446505,2670,2670,2670,2670,0
20250207,190300,1003446505,2670,2670,2670,2670,0
20250207,190200,1003446505,2670,2670,2670,2670,0
20250207,190100,1003446505,2670,2670,2670,2670,0
20250207,190000,1003446505,2670,2670,2670,2670,0
20250207,185900,1003446505,2670,2670,2670,2670,0
20250207,185800,1003446505,2670,2670,2670,2670,14184
20250207,185700,1003446505,2670,2670,2670,2670,0
20250207,185600,1003446505,2670,2670,2670,2670,0
20250207,185500,1003446505,2670,2670,2670,2670,0
20250207,185400,1003446505,2670,2670,2670,2670,0
20250207,185300,1003446505,2670,2670,2670,2670,0
20250207,185200,1003446505,2670,2670,2670,2670,0
20250207,185100,1003446505,2670,2670,2670,2670,0
20250207,185000,1003446505,2670,2670,2670,2670,0
20250207,184900,1003446505,2670,2670,2670,2670,0
20250207,184800,1003446505,2670,2670,2670,2670,0
20250207,184700,1003446505,2670,2670,2670,2670,0
20250207,184600,1003446505,2670,2670,2670,2670,0
20250207,184500,1003446505,2670,2670,2670,2670,0
20250207,184400,1003446505,2670,2670,2670,2670,0
20250207,184300,1003446505,2670,2670,2670,2670,0
20250207,184200,1003446505,2670,2670,2670,2670,0
20250207,184100,1003446505,2670,2670,2670,2670,0
20250207,184000,1003446505,2670,2670,2670,2670,0
20250207,183900,1003446505,2670,2670,2670,2670,0
20250207,183800,1003446505,2670,2670,2670,2670,0
20250207,183700,1003446505,2670,2670,2670,2670,0
20250207,183600,1003446505,2670,2670,2670,2670,0
20250207,183500,1003446505,2670,2670,2670,2670,0
20250207,183400,1003446505,2670,2670,2670,2670,0
20250207,183300,1003446505,2670,2670,2670,2670,0
20250207,183200,1003446505,2670,2670,2670,2670,0
20250207,183100,1003446505,2670,2670,2670,2670,0
20250207,183000,1003446505,2670,2670,2670,2670,0
20250207,182900,1003446505,2670,2670,2670,2670,0
20250207,182800,1003446505,2670,2670,2670,2670,14184
20250207,182700,1003446505,2670,2670,2670,2670,0
20250207,182600,1003446505,2670,2670,2670,2670,0
20250207,182500,1003446505,2670,2670,2670,2670,0
20250207,182400,1003446505,2670,2670,2670,2670,0
20250207,182300,1003446505,2670,2670,2670,2670,0
20250207,182200,1003446505,2670,2670,2670,2670,0
20250207,182100,1003446505,2670,2670,2670,2670,0
20250207,182000,1003446505,2670,2670,2670,2670,0
20250207,181900,1003446505,2670,2670,2670,2670,0
20250207,181800,1003446505,2670,2670,2670,2670,0
20250207,181700,1003446505,2670,2670,2670,2670,0
20250207,181600,1003446505,2670,2670,2670,2670,0
20250207,181500,1003446505,2670,2670,2670,2670,0
20250207,181400,1003446505,2670,2670,2670,2670,0
20250207,181300,1003446505,2670,2670,2670,2670,0
20250207,181200,1003446505,2670,2670,2670,2670,0
20250207,181100,1003446505,2670,2670,2670,2670,0
20250207,181000,1003446505,2670,2670,2670,2670,0
20250207,180900,1003446505,2670,2670,2670,2670,0
20250207,180800,1003446505,2670,2670,2670,2670,0
20250207,180700,1003446505,2670,2670,2670,2670,0
20250207,180600,1003446505,2670,2670,2670,2670,0
20250207,180500,1003446505,2670,2670,2670,2670,0
20250207,180400,1003446505,2670,2670,2670,2670,0
20250207,180300,1003446505,2670,2670,2670,2670,0
20250207,180200,1003446505,2670,2670,2670,2670,0
20250207,180100,1003446505,2670,2670,2670,2670,0
20250207,180000,1003446505,2670,2670,2670,2670,0
20250207,175900,1003446505,2670,2670,2670,2670,0
20250207,175800,1003446505,2670,2670,2670,2670,14184
20250207,175700,1003446505,2670,2670,2670,2670,0
20250207,175600,1003446505,2670,2670,2670,2670,0
20250207,175500,1003446505,2670,2670,2670,2670,0
20250207,175400,1003446505,2670,2670,2670,2670,0
20250207,175300,1003446505,2670,2670,2670,2670,0
20250207,175200,1003446505,2670,2670,2670,2670,0
20250207,175100,1003446505,2670,2670,2670,2670,0
20250207,175000,1003446505,2670,2670,2670,2670,0
20250207,174900,1003446505,2670,2670,2670,2670,0
20250207,174800,1003446505,2670,2670,2670,2670,0
20250207,174700,1003446505,2670,2670,2670,2670,0
20250207,174600,1003446505,2670,2670,2670,2670,0
20250207,174500,1003446505,2670,2670,2670,2670,0
20250207,174400,1003446505,2670,2670,2670,2670,0
20250207,174300,1003446505,2670,2670,2670,2670,0
20250207,174200,1003446505,2670,2670,2670,2670,0
20250207,174100,1003446505,2670,2670,2670,2670,0
20250207,174000,1003446505,2670,2670,2670,2670,0
20250207,173900,1003446505,2670,2670,2670,2670,0
20250207,173800,1003446505,2670,2670,2670,2670,0
20250207,173700,1003446505,2670,2670,2670,2670,0
20250207,173600,1003446505,2670,2670,2670,2670,0
20250207,173500,1003446505,2670,2670,2670,2670,0
20250207,173400,1003446505,2670,2670,2670,2670,0
20250207,173300,1003446505,2670,2670,2670,2670,0
20250207,173200,1003446505,2670,2670,2670,2670,0
20250207,173100,1003446505,2670,2670,2670,2670,0
20250207,173000,1003446505,2670,2670,2670,2670,0
20250207,172900,1003446505,2670,2670,2670,2670,0
20250207,172800,1003446505,2670,2670,2670,2670,14184
20250207,172700,1003446505,2670,2670,2670,2670,0
20250207,172600,1003446505,2670,2670,2670,2670,0
20250207,172500,1003446505,2670,2670,2670,2670,0
20250207,172400,1003446505,2670,2670,2670,2670,0
20250207,172300,1003446505,2670,2670,2670,2670,0
20250207,172200,1003446505,2670,2670,2670,2670,0
20250207,172100,1003446505,2670,2670,2670,2670,0
20250207,172000,1003446505,2670,2670,2670,2670,0
20250207,171900,1003446505,2670,2670,2670,2670,0
20250207,171800,1003446505,2670,2670,2670,2670,0
20250207,171700,1003446505,2670,2670,2670,2670,0
20250207,171600,1003446505,2670,2670,2670,2670,0
20250207,171500,1003446505,2670,2670,2670,2670,0
20250207,171400,1003446505,2670,2670,2670,2670,0
20250207,171300,1003446505,2670,2670,2670,2670,0
20250207,171200,1003446505,2670,2670,2670,2670,0
20250207,171100,1003446505,2670,2670,2670,2670,0
20250207,171000,1003446505,2670,2670,2670,2670,0
20250207,170900,1003446505,2670,2670,2670,2670,0
20250207,170800,1003446505,2670,2670,2670,2670,0
20250207,170700,1003446505,2670,2670,2670,2670,0
20250207,170600,1003446505,2670,2670,2670,2670,0
20250207,170500,1003446505,2670,2670,2670,2670,0
20250207,170400,1003446505,2670,2670,2670,2670,0
20250207,170300,1003446505,2670,2670,2670,2670,0
20250207,170200,1003446505,2670,2670,2670,2670,0
20250207,170100,1003446505,2670,2670,2670,2670,0
20250207,170000,1003446505,2670,2670,2670,2670,0
20250207,165900,1003446505,2670,2670,2670,2670,0
20250207,165800,1003446505,2670,2670,2670,2670,14184
20250207,165700,1003446505,2670,2670,2670,2670,0
20250207,165600,1003446505,2670,2670,2670,2670,0
20250207,165500,1003446505,2670,2670,2670,2670,0
20250207,165400,1003446505,2670,2670,2670,2670,0
20250207,165300,1003446505,2670,2670,2670,2670,0
20250207,165200,1003446505,2670,2670,2670,2670,0
20250207,165100,1003446505,2670,2670,2670,2670,0
20250207,165000,1003446505,2670,2670,2670,2670,0
20250207,164900,1003446505,2670,2670,2670,2670,0
20250207,164800,1003446505,2670,2670,2670,2670,0
20250207,164700,1003446505,2670,2670,2670,2670,0
20250207,164600,1003446505,2670,2670,2670,2670,0
20250207,164500,1003446505,2670,2670,2670,2670,0
20250207,164400,1003446505,2670,2670,2670,2670,0
20250207,164300,1003446505,2670,2670,2670,2670,0
20250207,164200,1003446505,2670,2670,2670,2670,0
20250207,164100,1003446505,2670,2670,2670,2670,0
20250207,164000,1003446505,2670,2670,2670,2670,0
20250207,163900,1003446505,2670,2670,2670,2670,0
20250207,163800,1003446505,2670,2670,2670,2670,0
20250207,163700,1003446505,2670,2670,2670,2670,0
20250207,163600,1003446505,2670,2670,2670,2670,0
20250207,163500,1003446505,2670,2670,2670,2670,0
20250207,163400,1003446505,2670,2670,2670,2670,0
20250207,163300,1003446505,2670,2670,2670,2670,0
20250207,163200,1003446505,2670,2670,2670,2670,0
20250207,163100,1003446505,2670,2670,2670,2670,0
20250207,163000,1003446505,2670,2670,2670,2670,0
20250207,162900,1003446505,2670,2670,2670,2670,0
20250207,162800,1003446505,2670,2670,2670,2670,14184
20250207,162700,1003446505,2670,2670,2670,2670,0
20250207,162600,1003446505,2670,2670,2670,2670,0
20250207,162500,1003446505,2670,2670,2670,2670,0
20250207,162400,1003446505,2670,2670,2670,2670,0
20250207,162300,1003446505,2670,2670,2670,2670,0
20250207,162200,1003446505,2670,2670,2670,2670,0
20250207,162100,1003446505,2670,2670,2670,2670,0
20250207,162000,1003446505,2670,2670,2670,2670,0
20250207,161900,1003446505,2670,2670,2670,2670,0
20250207,161800,1003446505,2670,2670,2670,2670,0
20250207,161700,1003446505,2670,2670,2670,2670,0
20250207,161600,1003446505,2670,2670,2670,2670,0
20250207,161500,1003446505,2670,2670,2670,2670,0
20250207,161400,1003446505,2670,2670,2670,2670,0
20250207,161300,1003446505,2670,2670,2670,2670,0
20250207,161200,1003446505,2670,2670,2670,2670,0
20250207,161100,1003446505,2670,2670,2670,2670,0
20250207,161000,1003446505,2670,2670,2670,2670,0
20250207,160900,1003446505,2670,2670,2670,2670,0
20250207,160800,1003446505,2670,2670,2670,2670,0
20250207,160700,1003446505,2670,2670,2670,2670,0
20250207,160600,1003446505,2670,2670,2670,2670,0
20250207,160500,1003446505,2670,2670,2670,2670,0
20250207,160400,1003446505,2670,2670,2670,2670,0
20250207,160300,1003446505,2670,2670,2670,2670,0
20250207,160200,1003446505,2670,2670,2670,2670,0
20250207,160100,1003446505,2670,2670,2670,2670,0
20250207,160000,1003446505,2670,2670,2670,2670,0
20250207,155900,1003446505,2670,2670,2670,2670,0
20250207,155800,1003446505,2670,2670,2670,2670,14184
20250207,155700,1003446505,2670,2670,2670,2670,0
20250207,155600,1003446505,2670,2670,2670,2670,0
20250207,155500,1003446505,2670,2670,2670,2670,0
20250207,155400,1003446505,2670,2670,2670,2670,0
20250207,155300,1003446505,2670,2670,2670,2670,0
20250207,155200,1003446505,2670,2670,2670,2670,0
20250207,155100,1003446505,2670,2670,2670,2670,0
20250207,155000,1003446505,2670,2670,2670,2670,0
20250207,154900,1003446505,2670,2670,2670,2670,0
20250207,154800,1003446505,2670,2670,2670,2670,0
20250207,154700,1003446505,2670,2670,2670,2670,0
20250207,154600,1003446505,2670,2670,2670,2670,0
20250207,154500,1003446505,2670,2670,2670,2670,0
20250207,154400,1003446505,2670,2670,2670,2670,0
20250207,154300,1003446505,2670,2670,2670,2670,0
20250207,154200,1003446505,2670,2670,2670,2670,0
20250207,154100,1003446505,2670,2670,2670,2670,0
20250207,154000,1003446505,2670,2670,2670,2670,0
20250207,153900,1003446505,2670,2670,2670,2670,0
20250207,153800,1003446505,2670,2670,2670,2670,0
20250207,153700,1003446505,2670,2670,2670,2670,0
20250207,153600,1003446505,2670,2670,2670,2670,0
20250207,153500,1003446505,2670,2670,2670,2670,0
20250207,153400,1003446505,2670,2670,2670,2670,0
20250207,153300,1003446505,2670,2670,2670,2670,0
20250207,153200,1003446505,2670,2670,2670,2670,0
20250207,153100,1003446505,2670,2670,2670,2670,0
20250207,153000,1003446505,2670,2670,2670,2670,14184
20250207,152900,965575225,2670,2670,2670,2670,0
20250207,152800,965575225,2670,2670,2670,2670,0
20250207,152700,965575225,2670,2670,2670,2670,0
20250207,152600,965575225,2670,2670,2670,2670,0
20250207,152500,965575225,2670,2670,2670,2670,0
20250207,152400,965575225,2670,2670,2670,2670,0
20250207,152300,965575225,2670,2670,2670,2670,0
20250207,152200,965575225,2670,2670,2670,2670,0
20250207,152100,965575225,2670,2670,2670,2670,0
20250207,152000,965575225,2670,2670,2670,2670,0
20250207,151900,965575225,2670,2675,2675,2670,4502
20250207,151800,953539505,2680,2675,2680,2675,1663
20250207,151700,949090975,2675,2675,2675,2675,585
20250207,151600,947526100,2675,2680,2680,2675,1250
20250207,151500,944180600,2680,2680,2680,2680,1
20250207,151400,944177920,2670,2675,2675,2670,4000
20250207,151300,933487505,2675,2675,2675,2675,1
20250207,151200,933484830,2675,2675,2675,2675,0
20250207,151100,933484830,2675,2675,2675,2675,136
20250207,151000,933121030,2680,2675,2680,2675,606
20250207,150900,931499225,2675,2675,2675,2675,721
20250207,150800,929570550,2675,2675,2675,2675,358
20250207,150700,928612900,2675,2675,2675,2675,501
20250207,150600,927272725,2675,2680,2680,2675,2120
20250207,150500,921601125,2680,2685,2685,2680,3
20250207,150400,921593075,2680,2680,2680,2680,1240
20250207,150300,918269875,2680,2685,2685,2680,6
20250207,150200,918253785,2685,2685,2685,2685,7
20250207,150100,918234990,2685,2680,2685,2680,400
20250207,150000,917162965,2680,2680,2680,2675,65
20250207,145900,916989040,2675,2680,2680,2675,3344
20250207,145800,908027125,2675,2680,2680,2675,614
20250207,145700,906384605,2680,2675,2680,2670,2246
20250207,145600,900386100,2680,2680,2680,2680,2
20250207,145500,900380740,2680,2680,2680,2670,4
20250207,145400,900370030,2670,2675,2680,2670,2602
20250207,145300,893411680,2680,2680,2680,2680,604
20250207,145200,891792960,2680,2675,2680,2675,2269
20250207,145100,885723380,2680,2675,2680,2675,696
20250207,145000,883861570,2680,2680,2680,2680,6
20250207,144900,883845490,2670,2675,2675,2670,437
20250207,144800,882676520,2675,2680,2680,2675,4010
20250207,144700,871949720,2680,2680,2680,2680,4482
20250207,144600,859937960,2680,2685,2685,2680,2476
20250207,144500,853302265,2685,2685,2685,2685,160
20250207,144400,852872665,2680,2680,2680,2680,1
20250207,144300,852869985,2685,2685,2685,2685,1
20250207,144200,852867300,2680,2680,2680,2680,1
20250207,144100,852864620,2680,2680,2680,2680,2
20250207,144000,852859260,2680,2680,2680,2680,349
20250207,143900,851923940,2680,2680,2680,2680,50
20250207,143800,851789940,2680,2685,2685,2680,102
20250207,143700,851516575,2680,2680,2680,2680,500
20250207,143600,850176575,2680,2680,2680,2680,712
20250207,143500,848268415,2685,2685,2685,2685,0
20250207,143400,848268415,2685,2685,2685,2685,0
20250207,143300,848268415,2685,2680,2685,2680,4234
20250207,143200,836921290,2680,2680,2680,2680,310
20250207,143100,836090490,2675,2675,2675,2670,251
20250207,143000,835419915,2670,2675,2680,2670,1519
20250207,142900,831356595,2680,2675,2680,2675,457
20250207,142800,830133895,2680,2680,2680,2680,0
20250207,142700,830133895,2680,2680,2680,2680,28
20250207,142600,830058855,2680,2675,2680,2675,3011
20250207,142500,822004380,2675,2675,2675,2675,23
20250207,142400,821942855,2675,2675,2675,2675,191
20250207,142300,821431930,2680,2675,2680,2675,155
20250207,142200,821016555,2675,2675,2675,2675,495
20250207,142100,819692430,2680,2680,2680,2680,1
20250207,142000,819689750,2680,2680,2680,2680,0
20250207,141900,819689750,2680,2680,2680,2675,3396
20250207,141800,810604850,2685,2685,2685,2685,1
20250207,141700,810602165,2680,2680,2685,2680,113
20250207,141600,810299315,2680,2680,2680,2680,0
20250207,141500,810299315,2680,2680,2685,2680,237
20250207,141400,809664150,2680,2685,2685,2680,1199
20250207,141300,806450680,2685,2685,2685,2685,101
20250207,141200,806179495,2685,2685,2685,2685,7
20250207,141100,806160700,2685,2680,2685,2680,6
20250207,141000,806144605,2685,2680,2685,2680,4927
20250207,140900,792936690,2680,2680,2680,2680,59
20250207,140800,792778570,2680,2680,2680,2680,1110
20250207,140700,789803770,2680,2680,2680,2680,2
20250207,140600,789798410,2675,2675,2675,2675,100
20250207,140500,789530910,2675,2675,2675,2675,0
20250207,140400,789530910,2675,2675,2675,2675,2214
20250207,140300,783608460,2675,2675,2675,2675,5866
20250207,140200,767916910,2675,2675,2675,2675,543
20250207,140100,766464385,2675,2675,2675,2675,3
20250207,140000,766456360,2675,2675,2675,2675,2810
20250207,135900,758939610,2675,2675,2675,2675,931
20250207,135800,756449185,2675,2675,2675,2675,2
20250207,135700,756443835,2675,2675,2675,2675,1
20250207,135600,756441160,2675,2675,2675,2675,4
20250207,135500,756430460,2675,2675,2675,2670,573
20250207,135400,754900535,2680,2680,2680,2680,0
20250207,135300,754900535,2680,2680,2680,2680,39
20250207,135200,754796015,2675,2675,2675,2675,3
20250207,135100,754787990,2675,2675,2675,2675,146
20250207,135000,754397440,2675,2675,2675,2675,1146
20250207,134900,751331890,2675,2675,2675,2675,1607
20250207,134800,747033165,2675,2675,2675,2675,24
20250207,134700,746968965,2675,2675,2675,2675,13
20250207,134600,746934190,2680,2670,2680,2670,4163
20250207,134500,735818950,2680,2680,2680,2680,0
20250207,134400,735818950,2680,2680,2680,2680,0
20250207,134300,735818950,2680,2680,2680,2680,48
20250207,134200,735690310,2680,2675,2680,2675,189
20250207,134100,735184725,2680,2670,2680,2670,73
20250207,134000,734989795,2675,2675,2675,2675,3251
20250207,133900,726293370,2675,2675,2675,2675,157
20250207,133800,725873395,2675,2675,2675,2675,961
20250207,133700,723302720,2675,2675,2675,2675,802
20250207,133600,721157370,2680,2675,2680,2675,11
20250207,133500,721127940,2680,2675,2680,2675,53
20250207,133400,720986155,2675,2670,2675,2670,709
20250207,133300,719089610,2675,2675,2675,2670,520
20250207,133200,717700965,2680,2675,2680,2675,2
20250207,133100,717695610,2675,2675,2680,2675,63
20250207,133000,717527070,2685,2690,2690,2670,20508
20250207,132900,662692515,2690,2690,2690,2690,0
20250207,132800,662692515,2690,2690,2690,2680,307
20250207,132700,661869725,2690,2690,2690,2690,0
20250207,132600,661869725,2690,2685,2690,2685,301
20250207,132500,661061535,2685,2685,2685,2685,0
20250207,132400,661061535,2685,2680,2685,2680,103
20250207,132300,660785490,2680,2680,2680,2680,1500
20250207,132200,656765490,2680,2680,2680,2680,11
20250207,132100,656736010,2680,2680,2680,2680,0
20250207,132000,656736010,2680,2680,2680,2675,3042
20250207,131900,648583455,2680,2680,2685,2680,1399
20250207,131800,644834130,2685,2685,2685,2685,0
20250207,131700,644834130,2685,2685,2685,2685,10
20250207,131600,644807280,2685,2685,2685,2685,100
20250207,131500,644538780,2685,2685,2685,2685,0
20250207,131400,644538780,2685,2685,2685,2685,48
20250207,131300,644409900,2685,2685,2685,2685,592
20250207,131200,642820380,2685,2685,2685,2685,1
20250207,131100,642817695,2680,2680,2680,2680,840
20250207,131000,640566495,2680,2680,2680,2680,2811
20250207,130900,633033015,2675,2675,2675,2675,2601
20250207,130800,626075340,2675,2680,2680,2675,114
20250207,130700,625770185,2675,2680,2680,2675,2929
20250207,130600,617922345,2680,2680,2680,2675,2981
20250207,130500,609946425,2680,2680,2680,2680,207
20250207,130400,609391665,2680,2680,2680,2680,14
20250207,130300,609354145,2680,2680,2680,2680,2102
20250207,130200,603720785,2680,2685,2685,2680,4560
20250207,130100,591495605,2680,2685,2685,2680,13477
20250207,130000,555311695,2690,2690,2690,2690,0
20250207,125900,555311695,2690,2690,2690,2690,0
20250207,125800,555311695,2690,2690,2690,2690,50
20250207,125700,555177195,2690,2690,2690,2690,0
20250207,125600,555177195,2690,2690,2690,2690,200
20250207,125500,554639195,2690,2690,2695,2690,431
20250207,125400,553479795,2690,2690,2690,2690,618
20250207,125300,551817375,2690,2690,2690,2690,0
20250207,125200,551817375,2690,2685,2690,2685,2032
20250207,125100,546354105,2685,2690,2690,2685,4057
20250207,125000,535460795,2695,2685,2695,2685,2
20250207,124900,535455415,2695,2695,2695,2695,0
20250207,124800,535455415,2695,2690,2695,2690,2
20250207,124700,535450030,2690,2690,2690,2690,50
20250207,124600,535315530,2690,2690,2690,2690,0
20250207,124500,535315530,2690,2690,2690,2690,800
20250207,124400,533163530,2695,2695,2695,2695,0
20250207,124300,533163530,2695,2690,2695,2690,63
20250207,124200,532993755,2695,2695,2695,2690,356
20250207,124100,532036085,2690,2690,2690,2690,100
20250207,124000,531767085,2700,2700,2700,2695,403
20250207,123900,530679500,2695,2695,2695,2695,200
20250207,123800,530140500,2695,2695,2695,2685,6793
20250207,123700,511900110,2690,2690,2690,2690,1
20250207,123600,511897420,2695,2695,2695,2695,0
20250207,123500,511897420,2695,2695,2695,2695,0
20250207,123400,511897420,2695,2695,2695,2695,0
20250207,123300,511897420,2695,2695,2695,2695,0
20250207,123200,511897420,2695,2695,2695,2695,17
20250207,123100,511851605,2695,2695,2695,2695,0
20250207,123000,511851605,2695,2695,2695,2695,0
20250207,122900,511851605,2695,2690,2695,2690,518
20250207,122800,510457805,2690,2690,2695,2690,59
20250207,122700,510299090,2700,2700,2700,2700,0
20250207,122600,510299090,2700,2700,2700,2700,0
20250207,122500,510299090,2700,2700,2700,2700,1
20250207,122400,510296390,2700,2700,2700,2700,0
20250207,122300,510296390,2700,2700,2700,2700,71
20250207,122200,510104690,2690,2685,2690,2685,630
20250207,122100,508410640,2700,2700,2700,2700,0
20250207,122000,508410640,2700,2685,2700,2685,43
20250207,121900,508295155,2700,2700,2700,2700,0
20250207,121800,508295155,2700,2700,2700,2700,1
20250207,121700,508292455,2700,2700,2700,2700,1
20250207,121600,508289755,2700,2700,2700,2700,7
20250207,121500,508270855,2700,2685,2700,2685,93
20250207,121400,508021135,2690,2690,2690,2690,0
20250207,121300,508021135,2690,2690,2690,2690,436
20250207,121200,506848295,2695,2695,2695,2695,1
20250207,121100,506845600,2700,2700,2700,2700,1
20250207,121000,506842900,2700,2700,2700,2700,10
20250207,120900,506815900,2700,2700,2700,2700,0
20250207,120800,506815900,2700,2700,2700,2700,113
20250207,120700,506510800,2700,2690,2700,2690,167
20250207,120600,506061560,2690,2690,2690,2690,0
20250207,120500,506061560,2690,2690,2690,2690,0
20250207,120400,506061560,2690,2690,2690,2690,0
20250207,120300,506061560,2690,2690,2690,2690,0
20250207,120200,506061560,2690,2700,2700,2690,2458
20250207,120100,499449130,2695,2695,2695,2695,1
20250207,120000,499446435,2695,2695,2695,2695,0
20250207,115900,499446435,2695,2695,2695,2695,2812
20250207,115800,491868095,2700,2700,2700,2700,113
20250207,115700,491562995,2700,2700,2700,2700,6419
20250207,115600,474231695,2695,2695,2695,2695,1971
20250207,115500,468919850,2695,2695,2695,2695,0
20250207,115400,468919850,2695,2695,2695,2695,0
20250207,115300,468919850,2695,2695,2695,2695,29
20250207,115200,468841695,2695,2695,2695,2695,0
20250207,115100,468841695,2695,2695,2695,2695,21
20250207,115000,468785100,2700,2700,2700,2700,2
20250207,114900,468779700,2700,2695,2700,2695,3
20250207,114800,468771605,2695,2695,2695,2695,0
20250207,114700,468771605,2695,2695,2695,2695,0
20250207,114600,468771605,2695,2695,2695,2695,4
20250207,114500,468760825,2700,2695,2700,2695,101
20250207,114400,468488130,2700,2700,2700,2700,0
20250207,114300,468488130,2700,2700,2700,2700,0
20250207,114200,468488130,2700,2700,2700,2700,0
20250207,114100,468488130,2700,2700,2700,2700,0
20250207,114000,468488130,2700,2695,2700,2695,474
20250207,113900,467210695,2695,2690,2695,2690,361
20250207,113800,466239595,2690,2690,2690,2690,0
20250207,113700,466239595,2690,2695,2695,2690,500
20250207,113600,464894495,2695,2690,2695,2690,242
20250207,113500,464243510,2690,2690,2690,2690,0
20250207,113400,464243510,2690,2695,2695,2690,11
20250207,113300,464213870,2690,2690,2695,2690,405
20250207,113200,463122415,2695,2690,2695,2690,2
20250207,113100,463117030,2690,2690,2690,2690,0
20250207,113000,463117030,2690,2690,2695,2690,402
20250207,112900,462033650,2695,2695,2695,2695,900
20250207,112800,459608150,2690,2690,2690,2690,580
20250207,112700,458047950,2690,2690,2690,2690,0
20250207,112600,458047950,2690,2690,2690,2690,57
20250207,112500,457894620,2690,2690,2690,2685,464
20250207,112400,456646465,2690,2690,2690,2685,1148
20250207,112300,453558350,2685,2685,2685,2685,85
20250207,112200,453330125,2685,2685,2685,2685,0
20250207,112100,453330125,2685,2685,2685,2685,0
20250207,112000,453330125,2685,2685,2690,2685,337
20250207,111900,452425270,2685,2690,2690,2685,12
20250207,111800,452392995,2685,2690,2690,2685,10615
20250207,111700,423889025,2685,2685,2685,2685,0
20250207,111600,423889025,2685,2685,2685,2685,2104
20250207,111500,418239785,2685,2690,2690,2685,1835
20250207,111400,413303640,2690,2690,2690,2690,308
20250207,111300,412475120,2690,2695,2695,2690,2
20250207,111200,412469735,2695,2695,2695,2695,637
20250207,111100,410753020,2690,2690,2690,2690,646
20250207,111000,409015280,2695,2695,2695,2695,0
20250207,110900,409015280,2695,2695,2695,2695,1000
20250207,110800,406320280,2695,2695,2695,2695,3000
20250207,110700,398235280,2685,2695,2695,2685,2680
20250207,110600,391018320,2690,2690,2690,2690,1000
20250207,110500,388328320,2690,2690,2690,2690,1
20250207,110400,388325630,2685,2690,2690,2685,208
20250207,110300,387766535,2700,2700,2700,2700,0
20250207,110200,387766535,2700,2700,2700,2700,1
20250207,110100,387763835,2695,2690,2695,2690,652
20250207,110000,386009455,2690,2690,2690,2690,700
20250207,105900,384126455,2690,2690,2690,2690,0
20250207,105800,384126455,2690,2690,2690,2690,0
20250207,105700,384126455,2690,2690,2690,2690,0
20250207,105600,384126455,2690,2690,2690,2690,238
20250207,105500,383486235,2690,2695,2695,2690,1222
20250207,105400,380197945,2685,2685,2685,2685,0
20250207,105300,380197945,2685,2685,2685,2685,0
20250207,105200,380197945,2685,2685,2685,2685,0
20250207,105100,380197945,2685,2685,2685,2685,0
20250207,105000,380197945,2685,2685,2685,2685,5
20250207,104900,380184520,2690,2690,2690,2690,500
20250207,104800,378839520,2695,2695,2695,2695,0
20250207,104700,378839520,2695,2690,2695,2690,612
20250207,104600,377190225,2700,2700,2700,2700,20
20250207,104500,377136225,2700,2690,2700,2690,2
20250207,104400,377130835,2695,2695,2695,2695,0
20250207,104300,377130835,2695,2695,2695,2695,0
20250207,104200,377130835,2695,2690,2695,2690,1343
20250207,104100,373512400,2690,2690,2690,2690,2107
20250207,104000,367844570,2685,2685,2685,2685,50
20250207,103900,367710320,2685,2680,2685,2680,1073
20250207,103800,364834665,2685,2685,2685,2685,0
20250207,103700,364834665,2685,2685,2685,2685,2044
20250207,103600,359346525,2685,2685,2685,2685,1
20250207,103500,359343840,2685,2685,2685,2685,0
20250207,103400,359343840,2685,2690,2690,2685,143
20250207,103300,358959185,2690,2690,2690,2690,100
20250207,103200,358690185,2685,2690,2690,2685,615
20250207,103100,357035910,2685,2685,2690,2685,209
20250207,103000,356474735,2680,2685,2685,2680,502
20250207,102900,355126870,2680,2685,2685,2680,2
20250207,102800,355121505,2685,2685,2685,2685,1
20250207,102700,355118820,2685,2685,2685,2685,4
20250207,102600,355108080,2690,2680,2690,2680,5518
20250207,102500,340317730,2690,2690,2690,2690,0
20250207,102400,340317730,2690,2690,2690,2690,0
20250207,102300,340317730,2690,2690,2690,2690,100
20250207,102200,340048730,2695,2695,2695,2695,13
20250207,102100,340013695,2690,2690,2690,2690,0
20250207,102000,340013695,2690,2690,2690,2690,2117
20250207,101900,334318965,2680,2680,2680,2680,0
20250207,101800,334318965,2680,2685,2685,2680,1427
20250207,101700,330494595,2685,2685,2685,2685,464
20250207,101600,329248755,2695,2695,2695,2695,5
20250207,101500,329235280,2695,2695,2695,2695,10
20250207,101400,329208330,2700,2700,2700,2700,0
20250207,101300,329208330,2700,2700,2700,2700,30
20250207,101200,329127330,2695,2685,2695,2685,4409
20250207,101100,317280800,2685,2685,2690,2685,1030
20250207,101000,314515125,2685,2690,2690,2685,4086
20250207,100900,303523790,2690,2690,2690,2690,542
20250207,100800,302065810,2690,2690,2690,2690,2
20250207,100700,302060430,2695,2695,2695,2695,0
20250207,100600,302060430,2695,2685,2695,2685,3620
20250207,100500,292322725,2685,2685,2690,2685,3596
20250207,100400,282667460,2690,2685,2690,2685,827
20250207,100300,280444465,2690,2690,2690,2690,2663
20250207,100200,273280995,2700,2700,2700,2700,2
20250207,100100,273275595,2700,2690,2700,2690,83
20250207,100000,273051755,2700,2690,2700,2690,3
20250207,095900,273043665,2690,2690,2690,2690,0
20250207,095800,273043665,2690,2690,2690,2690,745
20250207,095700,271039615,2685,2685,2685,2685,0
20250207,095600,271039615,2685,2695,2695,2685,5673
20250207,095500,255790880,2695,2695,2695,2695,1
20250207,095400,255788185,2695,2685,2695,2685,3013
20250207,095300,247698180,2685,2685,2685,2685,0
20250207,095200,247698180,2685,2685,2685,2685,115
20250207,095100,247389405,2690,2685,2690,2680,1809
20250207,095000,242525380,2685,2685,2685,2685,2467
20250207,094900,235901485,2685,2690,2690,2685,4
20250207,094800,235890730,2690,2690,2690,2690,214
20250207,094700,235315070,2690,2690,2690,2685,506
20250207,094600,233953945,2690,2690,2690,2680,1236
20250207,094500,230629125,2690,2685,2690,2685,103
20250207,094400,230352490,2690,2685,2690,2685,16
20250207,094300,230309490,2690,2685,2690,2680,3981
20250207,094200,219621365,2695,2690,2695,2690,48
20250207,094100,219492240,2695,2695,2695,2695,0
20250207,094000,219492240,2695,2695,2695,2690,285
20250207,093900,218724430,2695,2690,2695,2685,224
20250207,093800,218121870,2695,2695,2695,2690,124
20250207,093700,217788190,2695,2695,2695,2690,5
20250207,093600,217774720,2690,2690,2700,2690,119
20250207,093500,217454580,2705,2695,2705,2690,2501
20250207,093400,210725820,2690,2690,2690,2690,5
20250207,093300,210712370,2690,2705,2705,2690,8
20250207,093200,210690745,2685,2690,2705,2685,2004
20250207,093100,205299965,2690,2690,2705,2690,120
20250207,093000,204977135,2690,2690,2695,2690,186
20250207,092900,204476780,2690,2695,2695,2690,400
20250207,092800,203398785,2695,2695,2710,2695,3
20250207,092700,203390685,2695,2715,2715,2695,4249
20250207,092600,191936700,2695,2695,2695,2695,491
20250207,092500,190613455,2720,2720,2720,2695,7
20250207,092400,190594490,2695,2710,2710,2695,3206
20250207,092300,181936310,2700,2720,2720,2700,234
20250207,092200,181303300,2705,2705,2720,2705,8
20250207,092100,181281645,2705,2710,2725,2705,23
20250207,092000,181219305,2725,2725,2725,2700,5367
20250207,091900,166619580,2725,2710,2725,2710,5440
20250207,091800,151850305,2705,2700,2710,2695,5667
20250207,091700,136544035,2700,2700,2700,2700,0
20250207,091600,136544035,2700,2700,2700,2695,2735
20250207,091500,129159585,2700,2705,2705,2695,317
20250207,091400,128303175,2705,2685,2705,2685,18
20250207,091300,128254530,2705,2690,2705,2685,2023
20250207,091200,122793180,2690,2685,2690,2685,306
20250207,091100,121971530,2700,2700,2700,2680,1499
20250207,091000,117945835,2695,2685,2695,2680,539
20250207,090900,116498005,2700,2705,2705,2675,4579
20250207,090800,104233340,2685,2690,2705,2680,4531
20250207,090700,92021170,2710,2710,2710,2690,484
20250207,090600,90715870,2710,2710,2710,2710,0
20250207,090500,90715870,2710,2680,2710,2675,4599
20250207,090400,78345335,2690,2690,2690,2670,4518
20250207,090300,66262545,2680,2690,2710,2670,11954
20250207,090200,34194215,2710,2710,2710,2695,2737
20250207,090100,26815555,2710,2715,2715,2700,2469
20250207,090000,20144665,2715,2710,2725,2700,7034