KissMeData/128820/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,202400,297127300,3125,3125,3125,3125,694
20250207,202300,297127300,3125,3125,3125,3125,0
20250207,202200,297127300,3125,3125,3125,3125,0
20250207,202100,297127300,3125,3125,3125,3125,0
20250207,202000,297127300,3125,3125,3125,3125,0
20250207,201900,297127300,3125,3125,3125,3125,0
20250207,201800,297127300,3125,3125,3125,3125,0
20250207,201700,297127300,3125,3125,3125,3125,0
20250207,201600,297127300,3125,3125,3125,3125,0
20250207,201500,297127300,3125,3125,3125,3125,0
20250207,201400,297127300,3125,3125,3125,3125,0
20250207,201300,297127300,3125,3125,3125,3125,0
20250207,201200,297127300,3125,3125,3125,3125,0
20250207,201100,297127300,3125,3125,3125,3125,0
20250207,201000,297127300,3125,3125,3125,3125,0
20250207,200900,297127300,3125,3125,3125,3125,0
20250207,200800,297127300,3125,3125,3125,3125,0
20250207,200700,297127300,3125,3125,3125,3125,0
20250207,200600,297127300,3125,3125,3125,3125,0
20250207,200500,297127300,3125,3125,3125,3125,0
20250207,200400,297127300,3125,3125,3125,3125,0
20250207,200300,297127300,3125,3125,3125,3125,0
20250207,200200,297127300,3125,3125,3125,3125,0
20250207,200100,297127300,3125,3125,3125,3125,0
20250207,200000,297127300,3125,3125,3125,3125,0
20250207,195900,297127300,3125,3125,3125,3125,0
20250207,195800,297127300,3125,3125,3125,3125,0
20250207,195700,297127300,3125,3125,3125,3125,0
20250207,195600,297127300,3125,3125,3125,3125,0
20250207,195500,297127300,3125,3125,3125,3125,0
20250207,195400,297127300,3125,3125,3125,3125,694
20250207,195300,297127300,3125,3125,3125,3125,0
20250207,195200,297127300,3125,3125,3125,3125,0
20250207,195100,297127300,3125,3125,3125,3125,0
20250207,195000,297127300,3125,3125,3125,3125,0
20250207,194900,297127300,3125,3125,3125,3125,0
20250207,194800,297127300,3125,3125,3125,3125,0
20250207,194700,297127300,3125,3125,3125,3125,0
20250207,194600,297127300,3125,3125,3125,3125,0
20250207,194500,297127300,3125,3125,3125,3125,0
20250207,194400,297127300,3125,3125,3125,3125,0
20250207,194300,297127300,3125,3125,3125,3125,0
20250207,194200,297127300,3125,3125,3125,3125,0
20250207,194100,297127300,3125,3125,3125,3125,0
20250207,194000,297127300,3125,3125,3125,3125,0
20250207,193900,297127300,3125,3125,3125,3125,0
20250207,193800,297127300,3125,3125,3125,3125,0
20250207,193700,297127300,3125,3125,3125,3125,0
20250207,193600,297127300,3125,3125,3125,3125,0
20250207,193500,297127300,3125,3125,3125,3125,0
20250207,193400,297127300,3125,3125,3125,3125,0
20250207,193300,297127300,3125,3125,3125,3125,0
20250207,193200,297127300,3125,3125,3125,3125,0
20250207,193100,297127300,3125,3125,3125,3125,0
20250207,193000,297127300,3125,3125,3125,3125,0
20250207,192900,297127300,3125,3125,3125,3125,0
20250207,192800,297127300,3125,3125,3125,3125,0
20250207,192700,297127300,3125,3125,3125,3125,0
20250207,192600,297127300,3125,3125,3125,3125,0
20250207,192500,297127300,3125,3125,3125,3125,0
20250207,192400,297127300,3125,3125,3125,3125,694
20250207,192300,297127300,3125,3125,3125,3125,0
20250207,192200,297127300,3125,3125,3125,3125,0
20250207,192100,297127300,3125,3125,3125,3125,0
20250207,192000,297127300,3125,3125,3125,3125,0
20250207,191900,297127300,3125,3125,3125,3125,0
20250207,191800,297127300,3125,3125,3125,3125,0
20250207,191700,297127300,3125,3125,3125,3125,0
20250207,191600,297127300,3125,3125,3125,3125,0
20250207,191500,297127300,3125,3125,3125,3125,0
20250207,191400,297127300,3125,3125,3125,3125,0
20250207,191300,297127300,3125,3125,3125,3125,0
20250207,191200,297127300,3125,3125,3125,3125,0
20250207,191100,297127300,3125,3125,3125,3125,0
20250207,191000,297127300,3125,3125,3125,3125,0
20250207,190900,297127300,3125,3125,3125,3125,0
20250207,190800,297127300,3125,3125,3125,3125,0
20250207,190700,297127300,3125,3125,3125,3125,0
20250207,190600,297127300,3125,3125,3125,3125,0
20250207,190500,297127300,3125,3125,3125,3125,0
20250207,190400,297127300,3125,3125,3125,3125,0
20250207,190300,297127300,3125,3125,3125,3125,0
20250207,190200,297127300,3125,3125,3125,3125,0
20250207,190100,297127300,3125,3125,3125,3125,0
20250207,190000,297127300,3125,3125,3125,3125,0
20250207,185900,297127300,3125,3125,3125,3125,0
20250207,185800,297127300,3125,3125,3125,3125,0
20250207,185700,297127300,3125,3125,3125,3125,0
20250207,185600,297127300,3125,3125,3125,3125,0
20250207,185500,297127300,3125,3125,3125,3125,0
20250207,185400,297127300,3125,3125,3125,3125,694
20250207,185300,297127300,3125,3125,3125,3125,0
20250207,185200,297127300,3125,3125,3125,3125,0
20250207,185100,297127300,3125,3125,3125,3125,0
20250207,185000,297127300,3125,3125,3125,3125,0
20250207,184900,297127300,3125,3125,3125,3125,0
20250207,184800,297127300,3125,3125,3125,3125,0
20250207,184700,297127300,3125,3125,3125,3125,0
20250207,184600,297127300,3125,3125,3125,3125,0
20250207,184500,297127300,3125,3125,3125,3125,0
20250207,184400,297127300,3125,3125,3125,3125,0
20250207,184300,297127300,3125,3125,3125,3125,0
20250207,184200,297127300,3125,3125,3125,3125,0
20250207,184100,297127300,3125,3125,3125,3125,0
20250207,184000,297127300,3125,3125,3125,3125,0
20250207,183900,297127300,3125,3125,3125,3125,0
20250207,183800,297127300,3125,3125,3125,3125,0
20250207,183700,297127300,3125,3125,3125,3125,0
20250207,183600,297127300,3125,3125,3125,3125,0
20250207,183500,297127300,3125,3125,3125,3125,0
20250207,183400,297127300,3125,3125,3125,3125,0
20250207,183300,297127300,3125,3125,3125,3125,0
20250207,183200,297127300,3125,3125,3125,3125,0
20250207,183100,297127300,3125,3125,3125,3125,0
20250207,183000,297127300,3125,3125,3125,3125,0
20250207,182900,297127300,3125,3125,3125,3125,0
20250207,182800,297127300,3125,3125,3125,3125,0
20250207,182700,297127300,3125,3125,3125,3125,0
20250207,182600,297127300,3125,3125,3125,3125,0
20250207,182500,297127300,3125,3125,3125,3125,0
20250207,182400,297127300,3125,3125,3125,3125,694
20250207,182300,297127300,3125,3125,3125,3125,0
20250207,182200,297127300,3125,3125,3125,3125,0
20250207,182100,297127300,3125,3125,3125,3125,0
20250207,182000,297127300,3125,3125,3125,3125,0
20250207,181900,297127300,3125,3125,3125,3125,0
20250207,181800,297127300,3125,3125,3125,3125,0
20250207,181700,297127300,3125,3125,3125,3125,0
20250207,181600,297127300,3125,3125,3125,3125,0
20250207,181500,297127300,3125,3125,3125,3125,0
20250207,181400,297127300,3125,3125,3125,3125,0
20250207,181300,297127300,3125,3125,3125,3125,0
20250207,181200,297127300,3125,3125,3125,3125,0
20250207,181100,297127300,3125,3125,3125,3125,0
20250207,181000,297127300,3125,3125,3125,3125,0
20250207,180900,297127300,3125,3125,3125,3125,0
20250207,180800,297127300,3125,3125,3125,3125,0
20250207,180700,297127300,3125,3125,3125,3125,0
20250207,180600,297127300,3125,3125,3125,3125,0
20250207,180500,297127300,3125,3125,3125,3125,0
20250207,180400,297127300,3125,3125,3125,3125,0
20250207,180300,297127300,3125,3125,3125,3125,0
20250207,180200,297127300,3125,3125,3125,3125,0
20250207,180100,297127300,3125,3125,3125,3125,0
20250207,180000,297127300,3125,3125,3125,3125,0
20250207,175900,297127300,3125,3125,3125,3125,0
20250207,175800,297127300,3125,3125,3125,3125,0
20250207,175700,297127300,3125,3125,3125,3125,0
20250207,175600,297127300,3125,3125,3125,3125,0
20250207,175500,297127300,3125,3125,3125,3125,0
20250207,175400,297127300,3125,3125,3125,3125,694
20250207,175300,297127300,3125,3125,3125,3125,0
20250207,175200,297127300,3125,3125,3125,3125,0
20250207,175100,297127300,3125,3125,3125,3125,0
20250207,175000,297127300,3125,3125,3125,3125,0
20250207,174900,297127300,3125,3125,3125,3125,0
20250207,174800,297127300,3125,3125,3125,3125,0
20250207,174700,297127300,3125,3125,3125,3125,0
20250207,174600,297127300,3125,3125,3125,3125,0
20250207,174500,297127300,3125,3125,3125,3125,0
20250207,174400,297127300,3125,3125,3125,3125,0
20250207,174300,297127300,3125,3125,3125,3125,0
20250207,174200,297127300,3125,3125,3125,3125,0
20250207,174100,297127300,3125,3125,3125,3125,0
20250207,174000,297127300,3125,3125,3125,3125,0
20250207,173900,297127300,3125,3125,3125,3125,0
20250207,173800,297127300,3125,3125,3125,3125,0
20250207,173700,297127300,3125,3125,3125,3125,0
20250207,173600,297127300,3125,3125,3125,3125,0
20250207,173500,297127300,3125,3125,3125,3125,0
20250207,173400,297127300,3125,3125,3125,3125,0
20250207,173300,297127300,3125,3125,3125,3125,0
20250207,173200,297127300,3125,3125,3125,3125,0
20250207,173100,297127300,3125,3125,3125,3125,0
20250207,173000,297127300,3125,3125,3125,3125,0
20250207,172900,297127300,3125,3125,3125,3125,0
20250207,172800,297127300,3125,3125,3125,3125,0
20250207,172700,297127300,3125,3125,3125,3125,0
20250207,172600,297127300,3125,3125,3125,3125,0
20250207,172500,297127300,3125,3125,3125,3125,0
20250207,172400,297127300,3125,3125,3125,3125,694
20250207,172300,297127300,3125,3125,3125,3125,0
20250207,172200,297127300,3125,3125,3125,3125,0
20250207,172100,297127300,3125,3125,3125,3125,0
20250207,172000,297127300,3125,3125,3125,3125,0
20250207,171900,297127300,3125,3125,3125,3125,0
20250207,171800,297127300,3125,3125,3125,3125,0
20250207,171700,297127300,3125,3125,3125,3125,0
20250207,171600,297127300,3125,3125,3125,3125,0
20250207,171500,297127300,3125,3125,3125,3125,0
20250207,171400,297127300,3125,3125,3125,3125,0
20250207,171300,297127300,3125,3125,3125,3125,0
20250207,171200,297127300,3125,3125,3125,3125,0
20250207,171100,297127300,3125,3125,3125,3125,0
20250207,171000,297127300,3125,3125,3125,3125,0
20250207,170900,297127300,3125,3125,3125,3125,0
20250207,170800,297127300,3125,3125,3125,3125,0
20250207,170700,297127300,3125,3125,3125,3125,0
20250207,170600,297127300,3125,3125,3125,3125,0
20250207,170500,297127300,3125,3125,3125,3125,0
20250207,170400,297127300,3125,3125,3125,3125,0
20250207,170300,297127300,3125,3125,3125,3125,0
20250207,170200,297127300,3125,3125,3125,3125,0
20250207,170100,297127300,3125,3125,3125,3125,0
20250207,170000,297127300,3125,3125,3125,3125,0
20250207,165900,297127300,3125,3125,3125,3125,0
20250207,165800,297127300,3125,3125,3125,3125,0
20250207,165700,297127300,3125,3125,3125,3125,0
20250207,165600,297127300,3125,3125,3125,3125,0
20250207,165500,297127300,3125,3125,3125,3125,0
20250207,165400,297127300,3125,3125,3125,3125,694
20250207,165300,297127300,3125,3125,3125,3125,0
20250207,165200,297127300,3125,3125,3125,3125,0
20250207,165100,297127300,3125,3125,3125,3125,0
20250207,165000,297127300,3125,3125,3125,3125,0
20250207,164900,297127300,3125,3125,3125,3125,0
20250207,164800,297127300,3125,3125,3125,3125,0
20250207,164700,297127300,3125,3125,3125,3125,0
20250207,164600,297127300,3125,3125,3125,3125,0
20250207,164500,297127300,3125,3125,3125,3125,0
20250207,164400,297127300,3125,3125,3125,3125,0
20250207,164300,297127300,3125,3125,3125,3125,0
20250207,164200,297127300,3125,3125,3125,3125,0
20250207,164100,297127300,3125,3125,3125,3125,0
20250207,164000,297127300,3125,3125,3125,3125,0
20250207,163900,297127300,3125,3125,3125,3125,0
20250207,163800,297127300,3125,3125,3125,3125,0
20250207,163700,297127300,3125,3125,3125,3125,0
20250207,163600,297127300,3125,3125,3125,3125,0
20250207,163500,297127300,3125,3125,3125,3125,0
20250207,163400,297127300,3125,3125,3125,3125,0
20250207,163300,297127300,3125,3125,3125,3125,0
20250207,163200,297127300,3125,3125,3125,3125,0
20250207,163100,297127300,3125,3125,3125,3125,0
20250207,163000,297127300,3125,3125,3125,3125,0
20250207,162900,297127300,3125,3125,3125,3125,0
20250207,162800,297127300,3125,3125,3125,3125,0
20250207,162700,297127300,3125,3125,3125,3125,0
20250207,162600,297127300,3125,3125,3125,3125,0
20250207,162500,297127300,3125,3125,3125,3125,0
20250207,162400,297127300,3125,3125,3125,3125,694
20250207,162300,297127300,3125,3125,3125,3125,0
20250207,162200,297127300,3125,3125,3125,3125,0
20250207,162100,297127300,3125,3125,3125,3125,0
20250207,162000,297127300,3125,3125,3125,3125,0
20250207,161900,297127300,3125,3125,3125,3125,0
20250207,161800,297127300,3125,3125,3125,3125,0
20250207,161700,297127300,3125,3125,3125,3125,0
20250207,161600,297127300,3125,3125,3125,3125,0
20250207,161500,297127300,3125,3125,3125,3125,0
20250207,161400,297127300,3125,3125,3125,3125,0
20250207,161300,297127300,3125,3125,3125,3125,0
20250207,161200,297127300,3125,3125,3125,3125,0
20250207,161100,297127300,3125,3125,3125,3125,0
20250207,161000,297127300,3125,3125,3125,3125,0
20250207,160900,297127300,3125,3125,3125,3125,0
20250207,160800,297127300,3125,3125,3125,3125,0
20250207,160700,297127300,3125,3125,3125,3125,0
20250207,160600,297127300,3125,3125,3125,3125,0
20250207,160500,297127300,3125,3125,3125,3125,0
20250207,160400,297127300,3125,3125,3125,3125,0
20250207,160300,297127300,3125,3125,3125,3125,0
20250207,160200,297127300,3125,3125,3125,3125,0
20250207,160100,297127300,3125,3125,3125,3125,0
20250207,160000,297127300,3125,3125,3125,3125,0
20250207,155900,297127300,3125,3125,3125,3125,0
20250207,155800,297127300,3125,3125,3125,3125,0
20250207,155700,297127300,3125,3125,3125,3125,0
20250207,155600,297127300,3125,3125,3125,3125,0
20250207,155500,297127300,3125,3125,3125,3125,0
20250207,155400,297127300,3125,3125,3125,3125,694
20250207,155300,297127300,3125,3125,3125,3125,0
20250207,155200,297127300,3125,3125,3125,3125,0
20250207,155100,297127300,3125,3125,3125,3125,0
20250207,155000,297127300,3125,3125,3125,3125,0
20250207,154900,297127300,3125,3125,3125,3125,0
20250207,154800,297127300,3125,3125,3125,3125,0
20250207,154700,297127300,3125,3125,3125,3125,0
20250207,154600,297127300,3125,3125,3125,3125,0
20250207,154500,297127300,3125,3125,3125,3125,0
20250207,154400,297127300,3125,3125,3125,3125,0
20250207,154300,297127300,3125,3125,3125,3125,0
20250207,154200,297127300,3125,3125,3125,3125,0
20250207,154100,297127300,3125,3125,3125,3125,0
20250207,154000,297127300,3125,3125,3125,3125,0
20250207,153900,297127300,3125,3125,3125,3125,0
20250207,153800,297127300,3125,3125,3125,3125,0
20250207,153700,297127300,3125,3125,3125,3125,0
20250207,153600,297127300,3125,3125,3125,3125,0
20250207,153500,297127300,3125,3125,3125,3125,0
20250207,153400,297127300,3125,3125,3125,3125,0
20250207,153300,297127300,3125,3125,3125,3125,0
20250207,153200,297127300,3125,3125,3125,3125,0
20250207,153100,297127300,3125,3125,3125,3125,0
20250207,153000,297127300,3125,3125,3125,3125,694
20250207,152900,294958550,3130,3130,3130,3130,0
20250207,152800,294958550,3130,3130,3130,3130,0
20250207,152700,294958550,3130,3130,3130,3130,0
20250207,152600,294958550,3130,3130,3130,3130,0
20250207,152500,294958550,3130,3130,3130,3130,0
20250207,152400,294958550,3130,3130,3130,3130,0
20250207,152300,294958550,3130,3130,3130,3130,0
20250207,152200,294958550,3130,3130,3130,3130,0
20250207,152100,294958550,3130,3130,3130,3130,0
20250207,152000,294958550,3130,3130,3130,3130,0
20250207,151900,294958550,3130,3125,3130,3125,152
20250207,151800,294482900,3125,3125,3125,3125,0
20250207,151700,294482900,3125,3130,3130,3125,224
20250207,151600,293782895,3130,3125,3130,3125,4
20250207,151500,293770385,3125,3125,3125,3125,0
20250207,151400,293770385,3125,3125,3125,3125,0
20250207,151300,293770385,3125,3125,3125,3125,2
20250207,151200,293764135,3130,3130,3130,3130,2
20250207,151100,293757875,3130,3130,3130,3125,728
20250207,151000,291482860,3125,3130,3130,3125,4
20250207,150900,291470350,3130,3130,3130,3130,0
20250207,150800,291470350,3130,3120,3130,3120,628
20250207,150700,289507220,3125,3125,3125,3125,2203
20250207,150600,282622845,3130,3125,3130,3125,2
20250207,150500,282616590,3125,3125,3125,3125,2
20250207,150400,282610340,3130,3130,3130,3130,0
20250207,150300,282610340,3130,3130,3135,3130,4375
20250207,150200,268916565,3130,3130,3130,3130,2
20250207,150100,268910305,3130,3135,3135,3130,550
20250207,150000,267188555,3130,3130,3130,3130,1
20250207,145900,267185425,3130,3130,3130,3130,3
20250207,145800,267176035,3135,3135,3135,3135,1
20250207,145700,267172900,3130,3130,3130,3130,0
20250207,145600,267172900,3130,3130,3130,3130,38
20250207,145500,267053960,3130,3130,3130,3130,400
20250207,145400,265801960,3130,3130,3130,3130,1
20250207,145300,265798830,3130,3135,3135,3130,133
20250207,145200,265381990,3135,3135,3135,3135,1
20250207,145100,265378855,3130,3130,3130,3130,0
20250207,145000,265378855,3130,3130,3130,3130,1
20250207,144900,265375725,3130,3130,3135,3130,123
20250207,144800,264990130,3130,3130,3130,3130,0
20250207,144700,264990130,3130,3130,3130,3130,1
20250207,144600,264987000,3130,3130,3130,3130,0
20250207,144500,264987000,3130,3130,3130,3130,2
20250207,144400,264980740,3130,3130,3140,3130,8
20250207,144300,264955640,3130,3130,3130,3130,0
20250207,144200,264955640,3130,3130,3130,3130,2
20250207,144100,264949380,3130,3130,3130,3130,0
20250207,144000,264949380,3130,3130,3130,3130,22
20250207,143900,264880520,3125,3125,3125,3125,1
20250207,143800,264877395,3130,3130,3130,3130,259
20250207,143700,264066725,3140,3140,3140,3140,0
20250207,143600,264066725,3140,3125,3140,3125,2
20250207,143500,264060460,3140,3130,3140,3130,12
20250207,143400,264022885,3130,3130,3130,3130,1
20250207,143300,264019755,3125,3125,3125,3125,2
20250207,143200,264013505,3125,3125,3125,3125,0
20250207,143100,264013505,3125,3130,3130,3125,2
20250207,143000,264007250,3130,3140,3140,3130,171
20250207,142900,263472010,3130,3130,3130,3130,10
20250207,142800,263440710,3130,3130,3130,3130,2
20250207,142700,263434450,3130,3140,3140,3130,101
20250207,142600,263117320,3130,3140,3140,3130,27
20250207,142500,263032760,3125,3125,3125,3125,0
20250207,142400,263032760,3125,3125,3125,3125,1
20250207,142300,263029635,3140,3130,3140,3120,5192
20250207,142200,246797360,3130,3130,3130,3130,1
20250207,142100,246794230,3130,3130,3130,3130,2
20250207,142000,246787970,3130,3130,3130,3130,0
20250207,141900,246787970,3130,3130,3130,3130,1
20250207,141800,246784840,3130,3130,3130,3130,0
20250207,141700,246784840,3130,3135,3135,3130,690
20250207,141600,244621695,3135,3135,3135,3135,1
20250207,141500,244618560,3135,3135,3135,3135,0
20250207,141400,244618560,3135,3135,3135,3135,1
20250207,141300,244615425,3135,3135,3135,3135,1
20250207,141200,244612290,3135,3135,3135,3135,23
20250207,141100,244540185,3135,3135,3135,3135,0
20250207,141000,244540185,3135,3145,3145,3135,3
20250207,140900,244530770,3140,3140,3140,3140,1
20250207,140800,244527630,3135,3135,3135,3135,0
20250207,140700,244527630,3135,3135,3135,3135,3
20250207,140600,244518225,3135,3135,3135,3135,0
20250207,140500,244518225,3135,3135,3135,3135,0
20250207,140400,244518225,3135,3135,3135,3135,1
20250207,140300,244515090,3135,3135,3135,3135,1
20250207,140200,244511955,3135,3135,3135,3135,0
20250207,140100,244511955,3135,3135,3135,3135,2
20250207,140000,244505685,3135,3135,3135,3135,1
20250207,135900,244502550,3135,3135,3135,3135,1
20250207,135800,244499415,3135,3135,3135,3135,0
20250207,135700,244499415,3135,3135,3135,3135,22
20250207,135600,244430445,3135,3135,3135,3135,103
20250207,135500,244107540,3135,3135,3135,3135,75
20250207,135400,243872415,3130,3130,3130,3130,0
20250207,135300,243872415,3130,3130,3130,3130,2
20250207,135200,243866155,3130,3130,3130,3130,0
20250207,135100,243866155,3130,3130,3130,3130,2
20250207,135000,243859895,3130,3130,3130,3130,2
20250207,134900,243853635,3130,3130,3130,3130,2
20250207,134800,243847375,3130,3130,3130,3130,1
20250207,134700,243844245,3130,3130,3130,3130,2
20250207,134600,243837985,3130,3130,3130,3130,3
20250207,134500,243828595,3130,3130,3130,3130,2
20250207,134400,243822335,3130,3130,3130,3130,2
20250207,134300,243816075,3130,3130,3130,3130,1
20250207,134200,243812945,3130,3130,3130,3130,102
20250207,134100,243493685,3130,3130,3145,3130,1175
20250207,134000,239799160,3130,3130,3130,3130,1599
20250207,133900,234794290,3130,3130,3130,3130,2
20250207,133800,234788030,3130,3135,3135,3130,52
20250207,133700,234625020,3130,3130,3130,3130,2
20250207,133600,234618760,3140,3130,3140,3130,1032
20250207,133500,231388300,3130,3130,3130,3130,4
20250207,133400,231375780,3135,3140,3140,3135,173
20250207,133300,230832675,3135,3135,3135,3135,2
20250207,133200,230826405,3135,3135,3135,3135,3
20250207,133100,230817000,3135,3135,3135,3135,64
20250207,133000,230616360,3135,3135,3135,3135,2
20250207,132900,230610090,3135,3135,3135,3135,2
20250207,132800,230603820,3130,3140,3140,3130,97
20250207,132700,230299250,3130,3130,3130,3130,3
20250207,132600,230289860,3130,3130,3130,3130,1
20250207,132500,230286730,3130,3130,3130,3130,2
20250207,132400,230280470,3130,3130,3130,3130,3
20250207,132300,230271080,3130,3130,3130,3130,62
20250207,132200,230077020,3130,3130,3130,3130,1
20250207,132100,230073890,3130,3130,3130,3130,734
20250207,132000,227776470,3130,3130,3130,3130,1
20250207,131900,227773340,3130,3130,3130,3130,2
20250207,131800,227767080,3130,3130,3130,3130,4
20250207,131700,227754560,3130,3130,3130,3130,1
20250207,131600,227751430,3130,3130,3130,3130,1
20250207,131500,227748300,3130,3130,3130,3130,2
20250207,131400,227742040,3130,3130,3130,3130,3
20250207,131300,227732650,3130,3130,3130,3130,3
20250207,131200,227723260,3130,3130,3130,3130,1
20250207,131100,227720130,3130,3130,3150,3130,3
20250207,131000,227710720,3130,3130,3150,3130,6
20250207,130900,227691920,3135,3130,3135,3130,2
20250207,130800,227685655,3150,3135,3150,3135,3
20250207,130700,227676235,3150,3135,3150,3130,11
20250207,130600,227641760,3145,3135,3145,3135,2
20250207,130500,227635480,3130,3130,3130,3130,1
20250207,130400,227632350,3130,3130,3130,3130,4
20250207,130300,227619830,3130,3130,3130,3130,2
20250207,130200,227613570,3135,3135,3135,3135,28
20250207,130100,227525790,3135,3135,3135,3135,2
20250207,130000,227519520,3135,3135,3135,3135,2
20250207,125900,227513250,3135,3135,3150,3135,3
20250207,125800,227503830,3150,3135,3150,3130,6
20250207,125700,227484980,3150,3130,3150,3130,15
20250207,125600,227437985,3135,3150,3150,3135,2
20250207,125500,227431700,3130,3140,3150,3130,89
20250207,125400,227152670,3150,3145,3150,3130,11
20250207,125300,227118205,3130,3130,3145,3130,9
20250207,125200,227090000,3130,3135,3135,3125,5002
20250207,125100,211447130,3140,3150,3150,3140,27
20250207,125000,211362090,3140,3140,3140,3140,1
20250207,124900,211358950,3150,3150,3150,3150,0
20250207,124800,211358950,3150,3135,3150,3135,4
20250207,124700,211346395,3130,3130,3130,3130,2
20250207,124600,211340135,3150,3150,3150,3150,0
20250207,124500,211340135,3150,3150,3150,3150,10
20250207,124400,211308635,3130,3130,3130,3130,1
20250207,124300,211305505,3130,3130,3130,3130,1
20250207,124200,211302375,3130,3130,3130,3130,1
20250207,124100,211299245,3130,3140,3150,3130,13
20250207,124000,211258415,3145,3140,3145,3140,96
20250207,123900,210956955,3125,3125,3125,3125,1
20250207,123800,210953830,3125,3130,3130,3125,5003
20250207,123700,195304965,3130,3130,3130,3130,2
20250207,123600,195298705,3135,3135,3135,3135,120
20250207,123500,194922505,3135,3140,3140,3135,3
20250207,123400,194913095,3150,3150,3150,3150,1
20250207,123300,194909945,3145,3145,3145,3125,7502
20250207,123200,171445110,3140,3140,3145,3140,3
20250207,123100,171435685,3140,3140,3140,3140,1
20250207,123000,171432545,3150,3140,3150,3140,2
20250207,122900,171426255,3145,3145,3145,3145,1
20250207,122800,171423110,3150,3150,3155,3145,12
20250207,122700,171385310,3150,3140,3150,3140,3
20250207,122600,171375875,3140,3140,3140,3140,100
20250207,122500,171061875,3145,3145,3145,3145,0
20250207,122400,171061875,3145,3140,3145,3140,84
20250207,122300,170797700,3140,3140,3140,3140,470
20250207,122200,169321900,3140,3135,3140,3135,7
20250207,122100,169299930,3135,3135,3135,3135,1
20250207,122000,169296795,3135,3135,3135,3135,1
20250207,121900,169293660,3135,3135,3135,3135,0
20250207,121800,169293660,3135,3135,3135,3135,2
20250207,121700,169287390,3140,3140,3140,3140,32
20250207,121600,169186910,3140,3140,3140,3140,10
20250207,121500,169155510,3135,3135,3135,3135,2
20250207,121400,169149240,3140,3135,3140,3135,749
20250207,121300,166800625,3135,3135,3135,3135,20
20250207,121200,166737925,3135,3140,3140,3135,2
20250207,121100,166731650,3135,3135,3135,3135,20
20250207,121000,166668950,3140,3130,3140,3130,107
20250207,120900,166334030,3130,3130,3130,3130,1
20250207,120800,166330900,3140,3130,3140,3130,1992
20250207,120700,160095915,3130,3130,3130,3130,23
20250207,120600,160023925,3130,3130,3130,3130,0
20250207,120500,160023925,3130,3130,3130,3130,1
20250207,120400,160020795,3135,3135,3135,3135,2
20250207,120300,160014525,3145,3145,3145,3145,0
20250207,120200,160014525,3145,3145,3145,3145,0
20250207,120100,160014525,3145,3135,3145,3135,2
20250207,120000,160008245,3145,3145,3145,3145,1
20250207,115900,160005100,3135,3130,3145,3130,10
20250207,115800,159973780,3130,3130,3130,3130,1
20250207,115700,159970650,3145,3130,3145,3130,4
20250207,115600,159958115,3130,3130,3130,3130,0
20250207,115500,159958115,3130,3130,3130,3130,2
20250207,115400,159951855,3130,3135,3135,3130,36
20250207,115300,159839000,3135,3145,3145,3135,2
20250207,115200,159832720,3140,3135,3140,3135,578
20250207,115100,158020685,3140,3135,3140,3130,503
20250207,115000,156446260,3135,3135,3140,3135,566
20250207,114900,154669350,3135,3135,3145,3135,3
20250207,114800,154659935,3135,3135,3135,3135,2
20250207,114700,154653665,3145,3135,3145,3135,4
20250207,114600,154641115,3135,3135,3135,3135,1
20250207,114500,154637980,3145,3135,3145,3135,2
20250207,114400,154631700,3145,3130,3145,3130,113
20250207,114300,154277980,3130,3130,3130,3130,1
20250207,114200,154274850,3145,3135,3145,3130,335
20250207,114100,153224790,3150,3135,3150,3135,2
20250207,114000,153218505,3140,3140,3140,3140,82
20250207,113900,152961025,3150,3140,3150,3135,5
20250207,113800,152945310,3130,3140,3140,3130,15
20250207,113700,152898340,3135,3130,3135,3130,8
20250207,113600,152873290,3135,3140,3140,3135,2
20250207,113500,152867015,3140,3130,3140,3130,5
20250207,113400,152851355,3140,3140,3140,3140,0
20250207,113300,152851355,3140,3135,3140,3130,6166
20250207,113200,133534400,3140,3140,3140,3140,1
20250207,113100,133531260,3140,3140,3140,3140,1
20250207,113000,133528120,3150,3135,3150,3135,4
20250207,112900,133515565,3135,3140,3140,3135,5
20250207,112800,133499885,3140,3140,3140,3140,10
20250207,112700,133468485,3140,3150,3150,3140,2
20250207,112600,133462195,3140,3140,3140,3140,1039
20250207,112500,130199735,3150,3150,3150,3150,0
20250207,112400,130199735,3150,3140,3150,3140,5
20250207,112300,130184025,3145,3145,3145,3145,1
20250207,112200,130180880,3145,3140,3145,3140,3
20250207,112100,130171455,3140,3140,3140,3140,24
20250207,112000,130096095,3145,3145,3145,3145,30
20250207,111900,130001745,3145,3145,3145,3145,14
20250207,111800,129957715,3140,3140,3140,3140,1
20250207,111700,129954575,3155,3150,3155,3140,3
20250207,111600,129945130,3140,3140,3140,3140,1
20250207,111500,129941990,3140,3140,3140,3140,3
20250207,111400,129932570,3140,3140,3140,3140,2
20250207,111300,129926290,3140,3140,3140,3140,900
20250207,111200,127100290,3140,3140,3140,3140,45
20250207,111100,126958990,3140,3140,3140,3140,0
20250207,111000,126958990,3140,3140,3140,3140,1
20250207,110900,126955850,3140,3140,3140,3140,1
20250207,110800,126952710,3150,3150,3150,3150,0
20250207,110700,126952710,3150,3140,3150,3140,26
20250207,110600,126871060,3140,3140,3140,3140,2
20250207,110500,126864780,3140,3140,3140,3140,2
20250207,110400,126858500,3140,3140,3140,3140,1
20250207,110300,126855360,3140,3145,3145,3140,1206
20250207,110200,123068470,3145,3145,3145,3145,2
20250207,110100,123062180,3140,3140,3140,3140,3
20250207,110000,123052760,3145,3145,3145,3145,0
20250207,105900,123052760,3145,3145,3145,3145,775
20250207,105800,120615385,3145,3140,3145,3140,6
20250207,105700,120596520,3145,3145,3145,3140,6
20250207,105600,120577670,3140,3140,3140,3140,1
20250207,105500,120574530,3145,3140,3145,3140,3
20250207,105400,120565105,3140,3140,3140,3140,1
20250207,105300,120561965,3140,3140,3140,3140,2
20250207,105200,120555685,3140,3140,3140,3140,1
20250207,105100,120552545,3145,3140,3145,3140,27
20250207,105000,120467760,3140,3140,3140,3140,2
20250207,104900,120461480,3140,3140,3140,3140,1
20250207,104800,120458340,3140,3140,3140,3140,2
20250207,104700,120452060,3140,3140,3140,3140,1
20250207,104600,120448920,3140,3140,3140,3140,2
20250207,104500,120442640,3140,3140,3145,3140,24
20250207,104400,120367170,3140,3140,3140,3140,1
20250207,104300,120364030,3140,3140,3140,3140,2
20250207,104200,120357750,3140,3140,3140,3140,0
20250207,104100,120357750,3140,3140,3145,3140,40
20250207,104000,120232145,3140,3140,3140,3140,3
20250207,103900,120222725,3140,3140,3140,3140,0
20250207,103800,120222725,3140,3140,3140,3140,2
20250207,103700,120216445,3140,3140,3140,3140,1085
20250207,103600,116809545,3140,3140,3140,3140,2
20250207,103500,116803265,3140,3140,3140,3140,1001
20250207,103400,113660125,3140,3140,3140,3140,5
20250207,103300,113644425,3140,3140,3140,3140,32
20250207,103200,113543945,3140,3140,3140,3140,1
20250207,103100,113540805,3140,3140,3140,3140,1
20250207,103000,113537665,3140,3140,3140,3140,1
20250207,102900,113534525,3140,3140,3140,3140,3
20250207,102800,113525105,3160,3160,3160,3160,0
20250207,102700,113525105,3160,3160,3160,3160,100
20250207,102600,113209105,3140,3145,3145,3140,130
20250207,102500,112800265,3145,3145,3145,3145,0
20250207,102400,112800265,3145,3145,3145,3145,3
20250207,102300,112790830,3145,3145,3145,3145,2
20250207,102200,112784540,3145,3145,3145,3145,1
20250207,102100,112781395,3145,3145,3145,3145,830
20250207,102000,110171045,3145,3145,3145,3145,1
20250207,101900,110167900,3160,3160,3160,3160,0
20250207,101800,110167900,3160,3145,3160,3145,2
20250207,101700,110161595,3150,3150,3150,3150,6
20250207,101600,110142695,3150,3150,3150,3150,23
20250207,101500,110070245,3150,3150,3150,3150,1
20250207,101400,110067095,3150,3150,3150,3150,1
20250207,101300,110063945,3145,3145,3145,3145,0
20250207,101200,110063945,3145,3145,3145,3145,4
20250207,101100,110051365,3145,3145,3145,3145,0
20250207,101000,110051365,3145,3145,3145,3145,2
20250207,100900,110045075,3145,3145,3145,3145,1506
20250207,100800,105308705,3145,3145,3145,3145,0
20250207,100700,105308705,3145,3145,3145,3145,28
20250207,100600,105220645,3145,3150,3150,3145,209
20250207,100500,104562340,3150,3150,3150,3150,8
20250207,100400,104537140,3145,3145,3145,3145,1
20250207,100300,104533995,3145,3145,3145,3145,1
20250207,100200,104530850,3150,3145,3150,3145,3
20250207,100100,104521410,3145,3145,3145,3145,22
20250207,100000,104452220,3145,3145,3145,3145,3
20250207,095900,104442785,3145,3145,3145,3145,0
20250207,095800,104442785,3145,3155,3155,3145,102
20250207,095700,104120995,3145,3145,3150,3145,33
20250207,095600,104017060,3145,3145,3145,3145,0
20250207,095500,104017060,3145,3145,3145,3145,3
20250207,095400,104007625,3145,3150,3150,3145,52
20250207,095300,103843935,3150,3160,3160,3150,5458
20250207,095200,86648735,3150,3150,3150,3150,1
20250207,095100,86645585,3160,3160,3160,3160,23
20250207,095000,86572905,3155,3155,3155,3155,1000
20250207,094900,83417905,3160,3155,3160,3155,1622
20250207,094800,78292390,3160,3150,3160,3150,297
20250207,094700,77354330,3150,3150,3150,3150,124
20250207,094600,76963730,3150,3150,3150,3150,1201
20250207,094500,73180580,3150,3150,3150,3150,1
20250207,094400,73177430,3150,3150,3150,3150,1
20250207,094300,73174280,3150,3155,3155,3150,51
20250207,094200,73013380,3155,3150,3160,3150,77
20250207,094100,72770530,3160,3135,3160,3135,1986
20250207,094000,66514650,3135,3135,3135,3135,3
20250207,093900,66505245,3135,3135,3135,3135,579
20250207,093800,64690080,3135,3135,3135,3135,1002
20250207,093700,61548810,3135,3130,3150,3125,1840
20250207,093600,55785920,3150,3140,3150,3130,3015
20250207,093500,46340820,3160,3135,3160,3135,16
20250207,093400,46290285,3145,3150,3150,3140,3149
20250207,093300,36395180,3175,3175,3175,3175,0
20250207,093200,36395180,3175,3175,3175,3175,2
20250207,093100,36388830,3150,3150,3150,3150,501
20250207,093000,34810680,3150,3150,3150,3150,30
20250207,092900,34716180,3150,3150,3150,3150,0
20250207,092800,34716180,3150,3150,3150,3150,1
20250207,092700,34713030,3150,3150,3150,3150,1
20250207,092600,34709880,3145,3155,3155,3145,3304
20250207,092500,24308405,3160,3160,3160,3160,11
20250207,092400,24273645,3155,3155,3155,3155,173
20250207,092300,23727830,3150,3155,3155,3150,234
20250207,092200,22989565,3155,3160,3160,3155,2049
20250207,092100,16521615,3175,3175,3175,3175,0
20250207,092000,16521615,3175,3160,3175,3160,3
20250207,091900,16512120,3160,3160,3160,3160,14
20250207,091800,16467880,3165,3180,3180,3155,4004
20250207,091700,3811610,3180,3180,3180,3180,2
20250207,091600,3805250,3180,3185,3185,3180,2
20250207,091500,3798885,3180,3170,3180,3170,273
20250207,091400,2930765,3180,3180,3180,3180,1
20250207,091300,2927585,3165,3165,3165,3165,101
20250207,091200,2607920,3160,3160,3160,3160,0
20250207,091100,2607920,3160,3160,3160,3160,0
20250207,091000,2607920,3160,3160,3160,3160,241
20250207,090900,1846360,3160,3165,3180,3160,244
20250207,090800,1074440,3180,3180,3180,3180,1
20250207,090700,1071260,3180,3180,3180,3180,0
20250207,090600,1071260,3180,3180,3180,3180,0
20250207,090500,1071260,3180,3180,3180,3180,0
20250207,090400,1071260,3180,3180,3180,3180,0
20250207,090300,1071260,3180,3180,3180,3180,1
20250207,090200,1068080,3160,3160,3160,3160,0
20250207,090100,1068080,3160,3160,3160,3160,1
20250207,090000,1064920,3160,3160,3160,3160,337