KissMeData/113810/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,201800,2419045571,1621,1621,1621,1621,18520
20250207,201700,2419045571,1621,1621,1621,1621,0
20250207,201600,2419045571,1621,1621,1621,1621,0
20250207,201500,2419045571,1621,1621,1621,1621,0
20250207,201400,2419045571,1621,1621,1621,1621,0
20250207,201300,2419045571,1621,1621,1621,1621,0
20250207,201200,2419045571,1621,1621,1621,1621,0
20250207,201100,2419045571,1621,1621,1621,1621,0
20250207,201000,2419045571,1621,1621,1621,1621,0
20250207,200900,2419045571,1621,1621,1621,1621,0
20250207,200800,2419045571,1621,1621,1621,1621,0
20250207,200700,2419045571,1621,1621,1621,1621,0
20250207,200600,2419045571,1621,1621,1621,1621,0
20250207,200500,2419045571,1621,1621,1621,1621,0
20250207,200400,2419045571,1621,1621,1621,1621,0
20250207,200300,2419045571,1621,1621,1621,1621,0
20250207,200200,2419045571,1621,1621,1621,1621,0
20250207,200100,2419045571,1621,1621,1621,1621,0
20250207,200000,2419045571,1621,1621,1621,1621,0
20250207,195900,2419045571,1621,1621,1621,1621,0
20250207,195800,2419045571,1621,1621,1621,1621,0
20250207,195700,2419045571,1621,1621,1621,1621,0
20250207,195600,2419045571,1621,1621,1621,1621,0
20250207,195500,2419045571,1621,1621,1621,1621,0
20250207,195400,2419045571,1621,1621,1621,1621,0
20250207,195300,2419045571,1621,1621,1621,1621,0
20250207,195200,2419045571,1621,1621,1621,1621,0
20250207,195100,2419045571,1621,1621,1621,1621,0
20250207,195000,2419045571,1621,1621,1621,1621,0
20250207,194900,2419045571,1621,1621,1621,1621,0
20250207,194800,2419045571,1621,1621,1621,1621,18520
20250207,194700,2419045571,1621,1621,1621,1621,0
20250207,194600,2419045571,1621,1621,1621,1621,0
20250207,194500,2419045571,1621,1621,1621,1621,0
20250207,194400,2419045571,1621,1621,1621,1621,0
20250207,194300,2419045571,1621,1621,1621,1621,0
20250207,194200,2419045571,1621,1621,1621,1621,0
20250207,194100,2419045571,1621,1621,1621,1621,0
20250207,194000,2419045571,1621,1621,1621,1621,0
20250207,193900,2419045571,1621,1621,1621,1621,0
20250207,193800,2419045571,1621,1621,1621,1621,0
20250207,193700,2419045571,1621,1621,1621,1621,0
20250207,193600,2419045571,1621,1621,1621,1621,0
20250207,193500,2419045571,1621,1621,1621,1621,0
20250207,193400,2419045571,1621,1621,1621,1621,0
20250207,193300,2419045571,1621,1621,1621,1621,0
20250207,193200,2419045571,1621,1621,1621,1621,0
20250207,193100,2419045571,1621,1621,1621,1621,0
20250207,193000,2419045571,1621,1621,1621,1621,0
20250207,192900,2419045571,1621,1621,1621,1621,0
20250207,192800,2419045571,1621,1621,1621,1621,0
20250207,192700,2419045571,1621,1621,1621,1621,0
20250207,192600,2419045571,1621,1621,1621,1621,0
20250207,192500,2419045571,1621,1621,1621,1621,0
20250207,192400,2419045571,1621,1621,1621,1621,0
20250207,192300,2419045571,1621,1621,1621,1621,0
20250207,192200,2419045571,1621,1621,1621,1621,0
20250207,192100,2419045571,1621,1621,1621,1621,0
20250207,192000,2419045571,1621,1621,1621,1621,0
20250207,191900,2419045571,1621,1621,1621,1621,0
20250207,191800,2419045571,1621,1621,1621,1621,18520
20250207,191700,2419045571,1621,1621,1621,1621,0
20250207,191600,2419045571,1621,1621,1621,1621,0
20250207,191500,2419045571,1621,1621,1621,1621,0
20250207,191400,2419045571,1621,1621,1621,1621,0
20250207,191300,2419045571,1621,1621,1621,1621,0
20250207,191200,2419045571,1621,1621,1621,1621,0
20250207,191100,2419045571,1621,1621,1621,1621,0
20250207,191000,2419045571,1621,1621,1621,1621,0
20250207,190900,2419045571,1621,1621,1621,1621,0
20250207,190800,2419045571,1621,1621,1621,1621,0
20250207,190700,2419045571,1621,1621,1621,1621,0
20250207,190600,2419045571,1621,1621,1621,1621,0
20250207,190500,2419045571,1621,1621,1621,1621,0
20250207,190400,2419045571,1621,1621,1621,1621,0
20250207,190300,2419045571,1621,1621,1621,1621,0
20250207,190200,2419045571,1621,1621,1621,1621,0
20250207,190100,2419045571,1621,1621,1621,1621,0
20250207,190000,2419045571,1621,1621,1621,1621,0
20250207,185900,2419045571,1621,1621,1621,1621,0
20250207,185800,2419045571,1621,1621,1621,1621,0
20250207,185700,2419045571,1621,1621,1621,1621,0
20250207,185600,2419045571,1621,1621,1621,1621,0
20250207,185500,2419045571,1621,1621,1621,1621,0
20250207,185400,2419045571,1621,1621,1621,1621,0
20250207,185300,2419045571,1621,1621,1621,1621,0
20250207,185200,2419045571,1621,1621,1621,1621,0
20250207,185100,2419045571,1621,1621,1621,1621,0
20250207,185000,2419045571,1621,1621,1621,1621,0
20250207,184900,2419045571,1621,1621,1621,1621,0
20250207,184800,2419045571,1621,1621,1621,1621,18520
20250207,184700,2419045571,1621,1621,1621,1621,0
20250207,184600,2419045571,1621,1621,1621,1621,0
20250207,184500,2419045571,1621,1621,1621,1621,0
20250207,184400,2419045571,1621,1621,1621,1621,0
20250207,184300,2419045571,1621,1621,1621,1621,0
20250207,184200,2419045571,1621,1621,1621,1621,0
20250207,184100,2419045571,1621,1621,1621,1621,0
20250207,184000,2419045571,1621,1621,1621,1621,0
20250207,183900,2419045571,1621,1621,1621,1621,0
20250207,183800,2419045571,1621,1621,1621,1621,0
20250207,183700,2419045571,1621,1621,1621,1621,0
20250207,183600,2419045571,1621,1621,1621,1621,0
20250207,183500,2419045571,1621,1621,1621,1621,0
20250207,183400,2419045571,1621,1621,1621,1621,0
20250207,183300,2419045571,1621,1621,1621,1621,0
20250207,183200,2419045571,1621,1621,1621,1621,0
20250207,183100,2419045571,1621,1621,1621,1621,0
20250207,183000,2419045571,1621,1621,1621,1621,0
20250207,182900,2419045571,1621,1621,1621,1621,0
20250207,182800,2419045571,1621,1621,1621,1621,0
20250207,182700,2419045571,1621,1621,1621,1621,0
20250207,182600,2419045571,1621,1621,1621,1621,0
20250207,182500,2419045571,1621,1621,1621,1621,0
20250207,182400,2419045571,1621,1621,1621,1621,0
20250207,182300,2419045571,1621,1621,1621,1621,0
20250207,182200,2419045571,1621,1621,1621,1621,0
20250207,182100,2419045571,1621,1621,1621,1621,0
20250207,182000,2419045571,1621,1621,1621,1621,0
20250207,181900,2419045571,1621,1621,1621,1621,0
20250207,181800,2419045571,1621,1621,1621,1621,18520
20250207,181700,2419045571,1621,1621,1621,1621,0
20250207,181600,2419045571,1621,1621,1621,1621,0
20250207,181500,2419045571,1621,1621,1621,1621,0
20250207,181400,2419045571,1621,1621,1621,1621,0
20250207,181300,2419045571,1621,1621,1621,1621,0
20250207,181200,2419045571,1621,1621,1621,1621,0
20250207,181100,2419045571,1621,1621,1621,1621,0
20250207,181000,2419045571,1621,1621,1621,1621,0
20250207,180900,2419045571,1621,1621,1621,1621,0
20250207,180800,2419045571,1621,1621,1621,1621,0
20250207,180700,2419045571,1621,1621,1621,1621,0
20250207,180600,2419045571,1621,1621,1621,1621,0
20250207,180500,2419045571,1621,1621,1621,1621,0
20250207,180400,2419045571,1621,1621,1621,1621,0
20250207,180300,2419045571,1621,1621,1621,1621,0
20250207,180200,2419045571,1621,1621,1621,1621,0
20250207,180100,2419045571,1621,1621,1621,1621,0
20250207,180000,2419045571,1621,1621,1621,1621,0
20250207,175900,2419045571,1621,1621,1621,1621,0
20250207,175800,2419045571,1621,1621,1621,1621,0
20250207,175700,2419045571,1621,1621,1621,1621,0
20250207,175600,2419045571,1621,1621,1621,1621,0
20250207,175500,2419045571,1621,1621,1621,1621,0
20250207,175400,2419045571,1621,1621,1621,1621,0
20250207,175300,2419045571,1621,1621,1621,1621,0
20250207,175200,2419045571,1621,1621,1621,1621,0
20250207,175100,2419045571,1621,1621,1621,1621,0
20250207,175000,2419045571,1621,1621,1621,1621,0
20250207,174900,2419045571,1621,1621,1621,1621,0
20250207,174800,2419045571,1621,1621,1621,1621,18520
20250207,174700,2419045571,1621,1621,1621,1621,0
20250207,174600,2419045571,1621,1621,1621,1621,0
20250207,174500,2419045571,1621,1621,1621,1621,0
20250207,174400,2419045571,1621,1621,1621,1621,0
20250207,174300,2419045571,1621,1621,1621,1621,0
20250207,174200,2419045571,1621,1621,1621,1621,0
20250207,174100,2419045571,1621,1621,1621,1621,0
20250207,174000,2419045571,1621,1621,1621,1621,0
20250207,173900,2419045571,1621,1621,1621,1621,0
20250207,173800,2419045571,1621,1621,1621,1621,0
20250207,173700,2419045571,1621,1621,1621,1621,0
20250207,173600,2419045571,1621,1621,1621,1621,0
20250207,173500,2419045571,1621,1621,1621,1621,0
20250207,173400,2419045571,1621,1621,1621,1621,0
20250207,173300,2419045571,1621,1621,1621,1621,0
20250207,173200,2419045571,1621,1621,1621,1621,0
20250207,173100,2419045571,1621,1621,1621,1621,0
20250207,173000,2419045571,1621,1621,1621,1621,0
20250207,172900,2419045571,1621,1621,1621,1621,0
20250207,172800,2419045571,1621,1621,1621,1621,0
20250207,172700,2419045571,1621,1621,1621,1621,0
20250207,172600,2419045571,1621,1621,1621,1621,0
20250207,172500,2419045571,1621,1621,1621,1621,0
20250207,172400,2419045571,1621,1621,1621,1621,0
20250207,172300,2419045571,1621,1621,1621,1621,0
20250207,172200,2419045571,1621,1621,1621,1621,0
20250207,172100,2419045571,1621,1621,1621,1621,0
20250207,172000,2419045571,1621,1621,1621,1621,0
20250207,171900,2419045571,1621,1621,1621,1621,0
20250207,171800,2419045571,1621,1621,1621,1621,18520
20250207,171700,2419045571,1621,1621,1621,1621,0
20250207,171600,2419045571,1621,1621,1621,1621,0
20250207,171500,2419045571,1621,1621,1621,1621,0
20250207,171400,2419045571,1621,1621,1621,1621,0
20250207,171300,2419045571,1621,1621,1621,1621,0
20250207,171200,2419045571,1621,1621,1621,1621,0
20250207,171100,2419045571,1621,1621,1621,1621,0
20250207,171000,2419045571,1621,1621,1621,1621,0
20250207,170900,2419045571,1621,1621,1621,1621,0
20250207,170800,2419045571,1621,1621,1621,1621,0
20250207,170700,2419045571,1621,1621,1621,1621,0
20250207,170600,2419045571,1621,1621,1621,1621,0
20250207,170500,2419045571,1621,1621,1621,1621,0
20250207,170400,2419045571,1621,1621,1621,1621,0
20250207,170300,2419045571,1621,1621,1621,1621,0
20250207,170200,2419045571,1621,1621,1621,1621,0
20250207,170100,2419045571,1621,1621,1621,1621,0
20250207,170000,2419045571,1621,1621,1621,1621,0
20250207,165900,2419045571,1621,1621,1621,1621,0
20250207,165800,2419045571,1621,1621,1621,1621,0
20250207,165700,2419045571,1621,1621,1621,1621,0
20250207,165600,2419045571,1621,1621,1621,1621,0
20250207,165500,2419045571,1621,1621,1621,1621,0
20250207,165400,2419045571,1621,1621,1621,1621,0
20250207,165300,2419045571,1621,1621,1621,1621,0
20250207,165200,2419045571,1621,1621,1621,1621,0
20250207,165100,2419045571,1621,1621,1621,1621,0
20250207,165000,2419045571,1621,1621,1621,1621,0
20250207,164900,2419045571,1621,1621,1621,1621,0
20250207,164800,2419045571,1621,1621,1621,1621,18520
20250207,164700,2419045571,1621,1621,1621,1621,0
20250207,164600,2419045571,1621,1621,1621,1621,0
20250207,164500,2419045571,1621,1621,1621,1621,0
20250207,164400,2419045571,1621,1621,1621,1621,0
20250207,164300,2419045571,1621,1621,1621,1621,0
20250207,164200,2419045571,1621,1621,1621,1621,0
20250207,164100,2419045571,1621,1621,1621,1621,0
20250207,164000,2419045571,1621,1621,1621,1621,0
20250207,163900,2419045571,1621,1621,1621,1621,0
20250207,163800,2419045571,1621,1621,1621,1621,0
20250207,163700,2419045571,1621,1621,1621,1621,0
20250207,163600,2419045571,1621,1621,1621,1621,0
20250207,163500,2419045571,1621,1621,1621,1621,0
20250207,163400,2419045571,1621,1621,1621,1621,0
20250207,163300,2419045571,1621,1621,1621,1621,0
20250207,163200,2419045571,1621,1621,1621,1621,0
20250207,163100,2419045571,1621,1621,1621,1621,0
20250207,163000,2419045571,1621,1621,1621,1621,0
20250207,162900,2419045571,1621,1621,1621,1621,0
20250207,162800,2419045571,1621,1621,1621,1621,0
20250207,162700,2419045571,1621,1621,1621,1621,0
20250207,162600,2419045571,1621,1621,1621,1621,0
20250207,162500,2419045571,1621,1621,1621,1621,0
20250207,162400,2419045571,1621,1621,1621,1621,0
20250207,162300,2419045571,1621,1621,1621,1621,0
20250207,162200,2419045571,1621,1621,1621,1621,0
20250207,162100,2419045571,1621,1621,1621,1621,0
20250207,162000,2419045571,1621,1621,1621,1621,0
20250207,161900,2419045571,1621,1621,1621,1621,0
20250207,161800,2419045571,1621,1621,1621,1621,18520
20250207,161700,2419045571,1621,1621,1621,1621,0
20250207,161600,2419045571,1621,1621,1621,1621,0
20250207,161500,2419045571,1621,1621,1621,1621,0
20250207,161400,2419045571,1621,1621,1621,1621,0
20250207,161300,2419045571,1621,1621,1621,1621,0
20250207,161200,2419045571,1621,1621,1621,1621,0
20250207,161100,2419045571,1621,1621,1621,1621,0
20250207,161000,2419045571,1621,1621,1621,1621,0
20250207,160900,2419045571,1621,1621,1621,1621,0
20250207,160800,2419045571,1621,1621,1621,1621,0
20250207,160700,2419045571,1621,1621,1621,1621,0
20250207,160600,2419045571,1621,1621,1621,1621,0
20250207,160500,2419045571,1621,1621,1621,1621,0
20250207,160400,2419045571,1621,1621,1621,1621,0
20250207,160300,2419045571,1621,1621,1621,1621,0
20250207,160200,2419045571,1621,1621,1621,1621,0
20250207,160100,2419045571,1621,1621,1621,1621,0
20250207,160000,2419045571,1621,1621,1621,1621,0
20250207,155900,2419045571,1621,1621,1621,1621,0
20250207,155800,2419045571,1621,1621,1621,1621,0
20250207,155700,2419045571,1621,1621,1621,1621,0
20250207,155600,2419045571,1621,1621,1621,1621,0
20250207,155500,2419045571,1621,1621,1621,1621,0
20250207,155400,2419045571,1621,1621,1621,1621,0
20250207,155300,2419045571,1621,1621,1621,1621,0
20250207,155200,2419045571,1621,1621,1621,1621,0
20250207,155100,2419045571,1621,1621,1621,1621,0
20250207,155000,2419045571,1621,1621,1621,1621,0
20250207,154900,2419045571,1621,1621,1621,1621,0
20250207,154800,2419045571,1621,1621,1621,1621,18520
20250207,154700,2419045571,1621,1621,1621,1621,0
20250207,154600,2419045571,1621,1621,1621,1621,0
20250207,154500,2419045571,1621,1621,1621,1621,0
20250207,154400,2419045571,1621,1621,1621,1621,0
20250207,154300,2419045571,1621,1621,1621,1621,0
20250207,154200,2419045571,1621,1621,1621,1621,0
20250207,154100,2419045571,1621,1621,1621,1621,0
20250207,154000,2419045571,1621,1621,1621,1621,0
20250207,153900,2419045571,1621,1621,1621,1621,0
20250207,153800,2419045571,1621,1621,1621,1621,0
20250207,153700,2419045571,1621,1621,1621,1621,0
20250207,153600,2419045571,1621,1621,1621,1621,0
20250207,153500,2419045571,1621,1621,1621,1621,0
20250207,153400,2419045571,1621,1621,1621,1621,0
20250207,153300,2419045571,1621,1621,1621,1621,0
20250207,153200,2419045571,1621,1621,1621,1621,0
20250207,153100,2419045571,1621,1621,1621,1621,0
20250207,153000,2419045571,1621,1621,1621,1621,18520
20250207,152900,2389024651,1620,1620,1620,1620,0
20250207,152800,2389024651,1620,1620,1620,1620,0
20250207,152700,2389024651,1620,1620,1620,1620,0
20250207,152600,2389024651,1620,1620,1620,1620,0
20250207,152500,2389024651,1620,1620,1620,1620,0
20250207,152400,2389024651,1620,1620,1620,1620,0
20250207,152300,2389024651,1620,1620,1620,1620,0
20250207,152200,2389024651,1620,1620,1620,1620,0
20250207,152100,2389024651,1620,1620,1620,1620,0
20250207,152000,2389024651,1620,1620,1620,1620,0
20250207,151900,2389024651,1620,1621,1621,1615,18086
20250207,151800,2359779491,1620,1623,1623,1616,1436
20250207,151700,2357452356,1615,1620,1625,1615,3656
20250207,151600,2351529631,1613,1628,1629,1613,6622
20250207,151500,2340790193,1629,1622,1630,1620,77647
20250207,151400,2214340065,1623,1618,1625,1618,5655
20250207,151300,2205179275,1618,1614,1619,1607,2499
20250207,151200,2201146184,1614,1610,1615,1610,4539
20250207,151100,2193830320,1610,1608,1610,1605,8666
20250207,151000,2179896618,1608,1609,1609,1606,245
20250207,150900,2179503023,1609,1606,1609,1604,260
20250207,150800,2179085571,1606,1609,1609,1604,8318
20250207,150700,2165723750,1609,1609,1609,1606,211
20250207,150600,2165384304,1609,1611,1611,1606,2368
20250207,150500,2161573993,1611,1607,1611,1607,8646
20250207,150400,2147664761,1607,1605,1607,1604,4209
20250207,150300,2140907402,1605,1601,1605,1600,8668
20250207,150200,2127011374,1601,1600,1601,1600,22349
20250207,150100,2091252936,1600,1591,1601,1591,2562
20250207,150000,2087153743,1591,1599,1600,1591,1704
20250207,145900,2084439218,1600,1600,1600,1592,341
20250207,145800,2083894418,1600,1599,1600,1599,330
20250207,145700,2083366725,1600,1600,1600,1600,1887
20250207,145600,2080347525,1600,1600,1601,1600,983
20250207,145500,2078773792,1601,1601,1601,1595,4443
20250207,145400,2071670949,1600,1600,1601,1599,11601
20250207,145300,2053111064,1600,1600,1600,1599,4877
20250207,145200,2045308139,1600,1597,1600,1597,5595
20250207,145100,2036364097,1598,1597,1598,1597,1015
20250207,145000,2034743120,1597,1596,1597,1595,3553
20250207,144900,2029072034,1596,1594,1596,1594,1450
20250207,144800,2026759090,1595,1595,1595,1595,5966
20250207,144700,2017243320,1594,1594,1594,1594,539
20250207,144600,2016384154,1594,1594,1594,1594,555
20250207,144500,2015499484,1594,1594,1594,1585,1669
20250207,144400,2012843598,1594,1592,1594,1592,5036
20250207,144300,2004818221,1584,1592,1593,1584,36
20250207,144200,2004761127,1593,1593,1593,1585,1139
20250207,144100,2002955098,1586,1594,1594,1586,367
20250207,144000,2002372770,1586,1589,1595,1586,5373
20250207,143900,1993835453,1595,1594,1595,1594,2071
20250207,143800,1990532722,1595,1594,1595,1594,14
20250207,143700,1990510396,1589,1596,1596,1589,827
20250207,143600,1989193311,1595,1593,1595,1593,5631
20250207,143500,1980213166,1594,1593,1594,1593,3144
20250207,143400,1975204769,1593,1589,1593,1589,4172
20250207,143300,1968570234,1588,1580,1589,1580,22106
20250207,143200,1933526822,1580,1580,1580,1580,300
20250207,143100,1933052822,1581,1581,1581,1581,133
20250207,143000,1932842549,1582,1582,1582,1582,248
20250207,142900,1932450213,1582,1581,1582,1581,667
20250207,142800,1931395679,1581,1572,1581,1572,284
20250207,142700,1930949168,1581,1581,1581,1581,44
20250207,142600,1930879604,1581,1575,1582,1572,1033
20250207,142500,1929253421,1582,1581,1582,1581,7
20250207,142400,1929242350,1582,1582,1582,1582,2
20250207,142300,1929239186,1582,1582,1582,1572,93
20250207,142200,1929092260,1581,1580,1582,1580,1646
20250207,142100,1926489933,1582,1582,1582,1582,0
20250207,142000,1926489933,1582,1571,1582,1571,197
20250207,141900,1926178301,1582,1577,1583,1570,10474
20250207,141800,1909692021,1583,1583,1583,1583,2906
20250207,141700,1905091823,1585,1583,1585,1583,7372
20250207,141600,1893421943,1583,1583,1583,1583,1164
20250207,141500,1891579331,1583,1584,1584,1583,1330
20250207,141400,1889473546,1584,1577,1584,1577,334
20250207,141300,1888945635,1577,1575,1577,1575,2189
20250207,141200,1885496800,1575,1575,1575,1575,1
20250207,141100,1885495225,1575,1573,1575,1573,3168
20250207,141000,1880506727,1575,1575,1575,1575,0
20250207,140900,1880506727,1575,1574,1575,1565,2554
20250207,140800,1876499667,1574,1574,1574,1574,0
20250207,140700,1876499667,1574,1574,1574,1574,300
20250207,140600,1876027467,1574,1567,1575,1567,2655
20250207,140500,1871863253,1567,1563,1567,1563,163
20250207,140400,1871608302,1562,1562,1562,1562,0
20250207,140300,1871608302,1562,1561,1562,1561,4498
20250207,140200,1864584598,1561,1561,1561,1561,300
20250207,140100,1864116298,1562,1555,1562,1554,512
20250207,140000,1863320132,1556,1555,1556,1555,300
20250207,135900,1862853532,1556,1556,1556,1556,300
20250207,135800,1862386732,1556,1554,1556,1554,301
20250207,135700,1861918856,1563,1563,1563,1563,7
20250207,135600,1861907915,1554,1554,1554,1554,4760
20250207,135500,1854510875,1554,1563,1563,1554,2007
20250207,135400,1851388181,1556,1559,1559,1556,520
20250207,135300,1850578978,1563,1563,1563,1563,0
20250207,135200,1850578978,1563,1563,1563,1563,924
20250207,135100,1849134766,1563,1563,1563,1563,350
20250207,135000,1848587716,1563,1563,1563,1563,1318
20250207,134900,1846527682,1563,1556,1563,1556,8
20250207,134800,1846515185,1564,1564,1564,1564,1
20250207,134700,1846513621,1564,1556,1565,1556,17
20250207,134600,1846487102,1566,1566,1566,1566,0
20250207,134500,1846487102,1566,1566,1566,1566,7
20250207,134400,1846476140,1566,1556,1566,1556,147
20250207,134300,1846247271,1565,1565,1565,1565,500
20250207,134200,1845464771,1565,1565,1565,1565,0
20250207,134100,1845464771,1565,1565,1565,1565,7
20250207,134000,1845453816,1565,1562,1565,1550,602
20250207,133900,1844516765,1551,1553,1562,1551,2373
20250207,133800,1840832746,1564,1564,1564,1564,0
20250207,133700,1840832746,1564,1565,1565,1553,1123
20250207,133600,1839084030,1555,1567,1567,1555,727
20250207,133500,1837951837,1567,1568,1568,1555,2645
20250207,133400,1833825816,1568,1568,1568,1568,0
20250207,133300,1833825816,1568,1563,1569,1563,943
20250207,133200,1832351860,1570,1570,1570,1570,147
20250207,133100,1832121070,1572,1572,1572,1572,703
20250207,133000,1831015954,1574,1576,1576,1566,2684
20250207,132900,1826804990,1570,1576,1576,1570,3319
20250207,132800,1821594136,1570,1571,1571,1570,98
20250207,132700,1821440211,1576,1576,1576,1576,3
20250207,132600,1821435483,1576,1575,1576,1574,10179
20250207,132500,1805403606,1575,1575,1575,1575,317
20250207,132400,1804904331,1576,1576,1576,1576,0
20250207,132300,1804904331,1576,1576,1576,1576,0
20250207,132200,1804904331,1576,1576,1576,1576,0
20250207,132100,1804904331,1576,1571,1576,1570,1123
20250207,132000,1803137724,1577,1577,1577,1577,7
20250207,131900,1803126685,1577,1575,1577,1575,14239
20250207,131800,1780694436,1571,1571,1571,1571,834
20250207,131700,1779384222,1575,1575,1575,1570,1235
20250207,131600,1777443742,1575,1575,1575,1575,275
20250207,131500,1777010617,1575,1569,1575,1569,590
20250207,131400,1776082807,1569,1566,1569,1566,3424
20250207,131300,1770713074,1566,1563,1566,1563,658
20250207,131200,1769684599,1563,1562,1563,1562,477
20250207,131100,1768939523,1562,1563,1563,1562,2046
20250207,131000,1765742073,1568,1568,1568,1568,19
20250207,130900,1765712281,1566,1569,1569,1566,7771
20250207,130800,1753537836,1569,1569,1569,1569,597
20250207,130700,1752601143,1574,1574,1574,1574,0
20250207,130600,1752601143,1574,1574,1574,1569,1555
20250207,130500,1750160677,1572,1572,1572,1572,51
20250207,130400,1750080505,1574,1574,1574,1574,2215
20250207,130300,1746594095,1570,1570,1570,1570,561
20250207,130200,1745713325,1575,1575,1575,1575,245
20250207,130100,1745327450,1577,1577,1577,1577,0
20250207,130000,1745327450,1577,1571,1577,1565,16172
20250207,125900,1719949530,1577,1583,1586,1575,11428
20250207,125800,1701923203,1586,1581,1586,1579,1629
20250207,125700,1699349261,1587,1582,1587,1582,645
20250207,125600,1698328816,1582,1588,1588,1582,8022
20250207,125500,1685634076,1588,1588,1588,1588,498
20250207,125400,1684843252,1588,1588,1589,1588,2315
20250207,125300,1681166606,1588,1588,1588,1579,463
20250207,125200,1680431373,1582,1590,1590,1581,490
20250207,125100,1679654574,1590,1589,1590,1589,115
20250207,125000,1679471738,1589,1588,1590,1578,3347
20250207,124900,1674164521,1588,1588,1588,1588,2304
20250207,124800,1670505769,1588,1569,1588,1569,8578
20250207,124700,1657000608,1569,1563,1569,1563,6266
20250207,124600,1647188020,1563,1556,1563,1556,3207
20250207,124500,1642191309,1557,1555,1557,1555,1002
20250207,124400,1640633195,1557,1557,1557,1556,2779
20250207,124300,1636307256,1558,1564,1564,1558,2031
20250207,124200,1633139834,1564,1564,1564,1564,1
20250207,124100,1633138270,1560,1560,1560,1560,10
20250207,124000,1633122670,1564,1564,1564,1564,7
20250207,123900,1633111722,1564,1560,1565,1559,459
20250207,123800,1632395962,1560,1567,1567,1560,1379
20250207,123700,1630244274,1561,1572,1572,1561,14
20250207,123600,1630222343,1572,1572,1572,1572,4
20250207,123500,1630216055,1555,1556,1600,1555,16487
20250207,123400,1604306573,1555,1555,1555,1555,702
20250207,123300,1603214963,1555,1555,1555,1555,10
20250207,123200,1603199413,1555,1553,1555,1553,430
20250207,123100,1602530800,1555,1555,1555,1555,81
20250207,123000,1602404845,1555,1555,1555,1555,181
20250207,122900,1602123390,1555,1545,1555,1543,11606
20250207,122800,1584179591,1545,1543,1545,1543,2518
20250207,122700,1580290179,1543,1540,1543,1540,1026
20250207,122600,1578708406,1540,1538,1540,1538,958
20250207,122500,1577233444,1538,1538,1538,1538,7
20250207,122400,1577222678,1538,1540,1540,1538,1014
20250207,122300,1575661146,1540,1541,1541,1540,867
20250207,122200,1574325811,1541,1542,1542,1541,477
20250207,122100,1573590727,1542,1542,1542,1542,100
20250207,122000,1573436527,1545,1544,1545,1544,584
20250207,121900,1572534431,1545,1545,1545,1545,142
20250207,121800,1572315041,1545,1545,1545,1545,16
20250207,121700,1572290321,1546,1546,1546,1546,0
20250207,121600,1572290321,1546,1546,1546,1546,0
20250207,121500,1572290321,1546,1546,1546,1546,0
20250207,121400,1572290321,1546,1546,1546,1546,5
20250207,121300,1572282591,1545,1545,1546,1543,3810
20250207,121200,1566403458,1545,1545,1545,1543,620
20250207,121100,1565446280,1545,1546,1546,1545,2807
20250207,121000,1561109133,1546,1545,1546,1545,449
20250207,120900,1560415231,1544,1543,1544,1543,287
20250207,120800,1559972345,1540,1540,1540,1540,6
20250207,120700,1559963105,1543,1540,1543,1540,8
20250207,120600,1559950776,1543,1542,1543,1542,212
20250207,120500,1559623868,1542,1541,1542,1541,17
20250207,120400,1559597664,1540,1541,1542,1540,2309
20250207,120300,1556039206,1542,1540,1543,1540,2512
20250207,120200,1552167886,1541,1536,1541,1536,3507
20250207,120100,1546771056,1536,1535,1536,1535,1906
20250207,120000,1543845339,1535,1534,1535,1534,756
20250207,115900,1542685530,1534,1534,1534,1534,101
20250207,115800,1542530596,1534,1534,1534,1534,356
20250207,115700,1541984492,1534,1534,1534,1534,1307
20250207,115600,1539979554,1534,1533,1534,1533,1678
20250207,115500,1537406140,1533,1533,1533,1533,663
20250207,115400,1536389761,1534,1529,1534,1529,1896
20250207,115300,1533487155,1530,1530,1530,1530,0
20250207,115200,1533487155,1530,1530,1530,1530,400
20250207,115100,1532875155,1530,1530,1530,1528,370
20250207,115000,1532309079,1530,1530,1530,1530,0
20250207,114900,1532309079,1530,1530,1530,1530,1020
20250207,114800,1530748479,1531,1531,1531,1531,1
20250207,114700,1530746948,1529,1529,1529,1529,593
20250207,114600,1529840251,1528,1528,1528,1528,1393
20250207,114500,1527711747,1529,1529,1529,1529,547
20250207,114400,1526875384,1529,1530,1530,1529,2
20250207,114300,1526872325,1530,1528,1530,1528,2514
20250207,114200,1523030921,1528,1532,1532,1528,805
20250207,114100,1521799133,1531,1532,1532,1528,2891
20250207,114000,1517377534,1530,1530,1530,1530,419
20250207,113900,1516736464,1529,1528,1529,1528,2500
20250207,113800,1512914464,1527,1529,1529,1527,4314
20250207,113700,1506322934,1530,1529,1530,1528,5847
20250207,113600,1497383164,1525,1525,1525,1525,43
20250207,113500,1497317589,1524,1525,1525,1524,1008
20250207,113400,1495781197,1525,1525,1525,1525,268
20250207,113300,1495372497,1525,1528,1529,1525,1401
20250207,113200,1493232368,1528,1528,1528,1528,300
20250207,113100,1492773968,1523,1522,1523,1522,153
20250207,113000,1492540950,1522,1520,1522,1520,1507
20250207,112900,1490249092,1520,1520,1520,1520,0
20250207,112800,1490249092,1520,1521,1521,1520,2678
20250207,112700,1486176538,1521,1522,1522,1521,500
20250207,112600,1485416025,1521,1521,1521,1521,0
20250207,112500,1485416025,1521,1521,1521,1521,0
20250207,112400,1485416025,1521,1521,1522,1521,215
20250207,112300,1485089000,1522,1527,1529,1522,7677
20250207,112200,1473391180,1529,1527,1529,1527,1017
20250207,112100,1471837223,1527,1527,1527,1527,2
20250207,112000,1471834169,1527,1529,1529,1527,274
20250207,111900,1471415767,1527,1529,1529,1527,2754
20250207,111800,1467209746,1529,1529,1530,1529,1066
20250207,111700,1465579589,1529,1529,1530,1529,18
20250207,111600,1465552064,1530,1532,1532,1530,1809
20250207,111500,1462782738,1532,1534,1534,1532,2668
20250207,111400,1458694112,1534,1534,1534,1534,137
20250207,111300,1458483954,1534,1533,1534,1532,2018
20250207,111200,1455391754,1530,1530,1530,1530,10000
20250207,111100,1440091754,1530,1524,1530,1524,5131
20250207,111000,1432242836,1523,1523,1523,1523,270
20250207,110900,1431831626,1528,1526,1528,1523,12710
20250207,110800,1412445294,1530,1529,1530,1526,7464
20250207,110700,1401034218,1529,1529,1529,1529,0
20250207,110600,1401034218,1529,1529,1529,1529,196
20250207,110500,1400734534,1529,1529,1529,1529,204
20250207,110400,1400422618,1530,1530,1530,1530,0
20250207,110300,1400422618,1530,1530,1530,1530,4
20250207,110200,1400416498,1526,1526,1526,1526,3463
20250207,110100,1395131960,1529,1529,1529,1529,0
20250207,110000,1395131960,1529,1529,1530,1529,429
20250207,105900,1394476015,1530,1529,1530,1529,1562
20250207,105800,1392087491,1529,1530,1530,1529,1866
20250207,105700,1389234336,1530,1530,1530,1530,8674
20250207,105600,1375963116,1530,1529,1530,1529,3134
20250207,105500,1371171196,1530,1522,1530,1522,376
20250207,105400,1370598892,1530,1530,1530,1530,272
20250207,105300,1370182732,1519,1530,1530,1519,4003
20250207,105200,1364098394,1524,1525,1525,1524,246
20250207,105100,1363723251,1530,1527,1530,1525,537
20250207,105000,1362904047,1530,1533,1533,1525,18
20250207,104900,1362876509,1533,1532,1533,1532,6920
20250207,104800,1352274450,1530,1533,1533,1530,1659
20250207,104700,1349736144,1533,1527,1533,1522,1252
20250207,104600,1347824993,1525,1525,1525,1522,27628
20250207,104500,1305696248,1525,1524,1525,1522,13116
20250207,104400,1285694508,1525,1524,1527,1523,5661
20250207,104300,1277068210,1525,1525,1526,1525,1303
20250207,104200,1275081128,1525,1526,1526,1525,80
20250207,104100,1274959118,1526,1526,1526,1525,4860
20250207,104000,1267547612,1523,1523,1526,1523,502
20250207,103900,1266783058,1527,1527,1527,1527,131
20250207,103800,1266583021,1527,1521,1529,1521,20046
20250207,103700,1236059742,1521,1519,1521,1519,1191
20250207,103600,1234250611,1519,1520,1522,1519,534
20250207,103500,1233439448,1519,1519,1519,1519,0
20250207,103400,1233439448,1519,1520,1520,1519,2276
20250207,103300,1229981123,1520,1521,1521,1520,3785
20250207,103200,1224227814,1523,1522,1523,1522,1553
20250207,103100,1221864139,1522,1521,1522,1521,7638
20250207,103000,1210245575,1521,1521,1521,1521,497
20250207,102900,1209489638,1521,1519,1522,1519,141
20250207,102800,1209275247,1522,1522,1522,1522,971
20250207,102700,1207797385,1518,1521,1522,1518,1558
20250207,102600,1205432278,1518,1522,1523,1518,2148
20250207,102500,1202170407,1521,1524,1524,1521,4169
20250207,102400,1195826869,1524,1524,1524,1524,1333
20250207,102300,1193795377,1522,1524,1524,1522,297
20250207,102200,1193343289,1525,1521,1525,1520,7252
20250207,102100,1182317739,1525,1522,1526,1520,1352
20250207,102000,1180260634,1526,1523,1527,1523,10035
20250207,101900,1164947321,1523,1522,1523,1522,223
20250207,101800,1164607914,1520,1521,1521,1520,4695
20250207,101700,1157468819,1523,1523,1523,1521,397
20250207,101600,1156864527,1523,1523,1523,1523,118
20250207,101500,1156684813,1527,1527,1527,1527,1
20250207,101400,1156683286,1527,1527,1527,1527,210
20250207,101300,1156362616,1527,1530,1530,1527,2985
20250207,101200,1151797265,1530,1527,1532,1527,11441
20250207,101100,1134296868,1526,1524,1526,1524,18585
20250207,101000,1105939812,1525,1524,1525,1519,5618
20250207,100900,1097381278,1526,1523,1526,1519,1039
20250207,100800,1095797343,1522,1518,1522,1517,7218
20250207,100700,1084839203,1518,1517,1521,1516,7009
20250207,100600,1074209508,1516,1521,1521,1516,4611
20250207,100500,1067214811,1521,1519,1521,1517,5563
20250207,100400,1058771876,1519,1521,1521,1519,10230
20250207,100300,1043226005,1521,1526,1526,1521,5092
20250207,100200,1035479869,1526,1522,1526,1522,12020
20250207,100100,1017145349,1527,1524,1527,1520,6501
20250207,100000,1007250782,1529,1529,1529,1529,46
20250207,095900,1007180448,1529,1523,1529,1523,3885
20250207,095800,1001259717,1523,1526,1526,1523,1001
20250207,095700,999734774,1530,1524,1531,1524,231
20250207,095600,999381220,1524,1533,1533,1524,7
20250207,095500,999370498,1534,1532,1535,1532,2792
20250207,095400,995089319,1533,1523,1533,1520,12236
20250207,095300,976473362,1522,1522,1525,1522,1874
20250207,095200,973621048,1522,1524,1524,1521,5280
20250207,095100,965584301,1526,1526,1526,1523,3625
20250207,095000,960058764,1526,1528,1528,1526,2065
20250207,094900,956905857,1526,1529,1532,1526,1111
20250207,094800,955209382,1526,1529,1529,1526,5950
20250207,094700,946120869,1533,1528,1533,1526,1001
20250207,094600,944592438,1533,1538,1538,1527,6882
20250207,094500,934073985,1538,1538,1538,1538,9
20250207,094400,934060143,1527,1540,1540,1526,1832
20250207,094300,931248709,1540,1535,1540,1535,1967
20250207,094200,928223966,1535,1532,1535,1532,2268
20250207,094100,924749299,1526,1524,1532,1524,3056
20250207,094000,920067686,1523,1528,1532,1523,3844
20250207,093900,914198165,1528,1529,1532,1528,833
20250207,093800,912924817,1529,1525,1529,1525,17
20250207,093700,912898843,1529,1530,1530,1529,142
20250207,093600,912681599,1530,1528,1530,1521,2193
20250207,093500,909335426,1528,1529,1529,1528,215
20250207,093400,909006698,1529,1529,1529,1521,10
20250207,093300,908991416,1521,1526,1530,1518,2230
20250207,093200,905586370,1525,1526,1526,1515,18772
20250207,093100,877098550,1517,1524,1527,1515,3713
20250207,093000,871458391,1524,1528,1530,1511,35668
20250207,092900,817199337,1518,1534,1535,1510,33201
20250207,092800,766458688,1531,1545,1546,1531,56271
20250207,092700,680093625,1540,1546,1546,1540,4731
20250207,092600,672802599,1540,1547,1547,1540,9484
20250207,092500,658182547,1542,1544,1544,1540,6759
20250207,092400,647766828,1544,1550,1550,1542,2700
20250207,092300,643600274,1549,1557,1558,1544,22506
20250207,092200,608691844,1557,1553,1557,1544,5286
20250207,092100,600498350,1545,1551,1553,1545,3676
20250207,092000,594810024,1551,1550,1552,1540,17445
20250207,091900,567888154,1550,1550,1550,1547,1867
20250207,091800,564998920,1550,1547,1554,1547,1114
20250207,091700,563272036,1555,1554,1555,1554,3066
20250207,091600,558507345,1554,1549,1554,1545,7003
20250207,091500,547669162,1541,1549,1549,1541,6567
20250207,091400,537514389,1549,1547,1549,1547,10696
20250207,091300,520961049,1547,1547,1547,1540,16312
20250207,091200,495770305,1555,1549,1555,1539,17709
20250207,091100,468399619,1547,1533,1547,1532,92216
20250207,091000,326408475,1532,1549,1549,1531,33462
20250207,090900,274927440,1549,1547,1552,1536,7428
20250207,090800,263494673,1541,1541,1547,1541,20642
20250207,090700,231615351,1547,1550,1553,1541,30922
20250207,090600,183790314,1550,1560,1567,1550,19931
20250207,090500,152811808,1567,1574,1574,1563,1681
20250207,090400,150183410,1574,1553,1574,1551,17193
20250207,090300,123320933,1563,1553,1563,1550,5757
20250207,090200,114352861,1553,1569,1569,1551,21325
20250207,090100,81176564,1569,1589,1598,1561,34874
20250207,090000,26142561,1600,1601,1601,1588,16367