KissMeData/238120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,205500,174454985,3230,3230,3230,3230,1237
20250207,205400,174454985,3230,3230,3230,3230,0
20250207,205300,174454985,3230,3230,3230,3230,0
20250207,205200,174454985,3230,3230,3230,3230,0
20250207,205100,174454985,3230,3230,3230,3230,0
20250207,205000,174454985,3230,3230,3230,3230,0
20250207,204900,174454985,3230,3230,3230,3230,0
20250207,204800,174454985,3230,3230,3230,3230,0
20250207,204700,174454985,3230,3230,3230,3230,0
20250207,204600,174454985,3230,3230,3230,3230,0
20250207,204500,174454985,3230,3230,3230,3230,0
20250207,204400,174454985,3230,3230,3230,3230,0
20250207,204300,174454985,3230,3230,3230,3230,0
20250207,204200,174454985,3230,3230,3230,3230,0
20250207,204100,174454985,3230,3230,3230,3230,0
20250207,204000,174454985,3230,3230,3230,3230,0
20250207,203900,174454985,3230,3230,3230,3230,0
20250207,203800,174454985,3230,3230,3230,3230,0
20250207,203700,174454985,3230,3230,3230,3230,0
20250207,203600,174454985,3230,3230,3230,3230,0
20250207,203500,174454985,3230,3230,3230,3230,0
20250207,203400,174454985,3230,3230,3230,3230,0
20250207,203300,174454985,3230,3230,3230,3230,0
20250207,203200,174454985,3230,3230,3230,3230,0
20250207,203100,174454985,3230,3230,3230,3230,0
20250207,203000,174454985,3230,3230,3230,3230,0
20250207,202900,174454985,3230,3230,3230,3230,0
20250207,202800,174454985,3230,3230,3230,3230,0
20250207,202700,174454985,3230,3230,3230,3230,0
20250207,202600,174454985,3230,3230,3230,3230,0
20250207,202500,174454985,3230,3230,3230,3230,1237
20250207,202400,174454985,3230,3230,3230,3230,0
20250207,202300,174454985,3230,3230,3230,3230,0
20250207,202200,174454985,3230,3230,3230,3230,0
20250207,202100,174454985,3230,3230,3230,3230,0
20250207,202000,174454985,3230,3230,3230,3230,0
20250207,201900,174454985,3230,3230,3230,3230,0
20250207,201800,174454985,3230,3230,3230,3230,0
20250207,201700,174454985,3230,3230,3230,3230,0
20250207,201600,174454985,3230,3230,3230,3230,0
20250207,201500,174454985,3230,3230,3230,3230,0
20250207,201400,174454985,3230,3230,3230,3230,0
20250207,201300,174454985,3230,3230,3230,3230,0
20250207,201200,174454985,3230,3230,3230,3230,0
20250207,201100,174454985,3230,3230,3230,3230,0
20250207,201000,174454985,3230,3230,3230,3230,0
20250207,200900,174454985,3230,3230,3230,3230,0
20250207,200800,174454985,3230,3230,3230,3230,0
20250207,200700,174454985,3230,3230,3230,3230,0
20250207,200600,174454985,3230,3230,3230,3230,0
20250207,200500,174454985,3230,3230,3230,3230,0
20250207,200400,174454985,3230,3230,3230,3230,0
20250207,200300,174454985,3230,3230,3230,3230,0
20250207,200200,174454985,3230,3230,3230,3230,0
20250207,200100,174454985,3230,3230,3230,3230,0
20250207,200000,174454985,3230,3230,3230,3230,0
20250207,195900,174454985,3230,3230,3230,3230,0
20250207,195800,174454985,3230,3230,3230,3230,0
20250207,195700,174454985,3230,3230,3230,3230,0
20250207,195600,174454985,3230,3230,3230,3230,0
20250207,195500,174454985,3230,3230,3230,3230,1237
20250207,195400,174454985,3230,3230,3230,3230,0
20250207,195300,174454985,3230,3230,3230,3230,0
20250207,195200,174454985,3230,3230,3230,3230,0
20250207,195100,174454985,3230,3230,3230,3230,0
20250207,195000,174454985,3230,3230,3230,3230,0
20250207,194900,174454985,3230,3230,3230,3230,0
20250207,194800,174454985,3230,3230,3230,3230,0
20250207,194700,174454985,3230,3230,3230,3230,0
20250207,194600,174454985,3230,3230,3230,3230,0
20250207,194500,174454985,3230,3230,3230,3230,0
20250207,194400,174454985,3230,3230,3230,3230,0
20250207,194300,174454985,3230,3230,3230,3230,0
20250207,194200,174454985,3230,3230,3230,3230,0
20250207,194100,174454985,3230,3230,3230,3230,0
20250207,194000,174454985,3230,3230,3230,3230,0
20250207,193900,174454985,3230,3230,3230,3230,0
20250207,193800,174454985,3230,3230,3230,3230,0
20250207,193700,174454985,3230,3230,3230,3230,0
20250207,193600,174454985,3230,3230,3230,3230,0
20250207,193500,174454985,3230,3230,3230,3230,0
20250207,193400,174454985,3230,3230,3230,3230,0
20250207,193300,174454985,3230,3230,3230,3230,0
20250207,193200,174454985,3230,3230,3230,3230,0
20250207,193100,174454985,3230,3230,3230,3230,0
20250207,193000,174454985,3230,3230,3230,3230,0
20250207,192900,174454985,3230,3230,3230,3230,0
20250207,192800,174454985,3230,3230,3230,3230,0
20250207,192700,174454985,3230,3230,3230,3230,0
20250207,192600,174454985,3230,3230,3230,3230,0
20250207,192500,174454985,3230,3230,3230,3230,1237
20250207,192400,174454985,3230,3230,3230,3230,0
20250207,192300,174454985,3230,3230,3230,3230,0
20250207,192200,174454985,3230,3230,3230,3230,0
20250207,192100,174454985,3230,3230,3230,3230,0
20250207,192000,174454985,3230,3230,3230,3230,0
20250207,191900,174454985,3230,3230,3230,3230,0
20250207,191800,174454985,3230,3230,3230,3230,0
20250207,191700,174454985,3230,3230,3230,3230,0
20250207,191600,174454985,3230,3230,3230,3230,0
20250207,191500,174454985,3230,3230,3230,3230,0
20250207,191400,174454985,3230,3230,3230,3230,0
20250207,191300,174454985,3230,3230,3230,3230,0
20250207,191200,174454985,3230,3230,3230,3230,0
20250207,191100,174454985,3230,3230,3230,3230,0
20250207,191000,174454985,3230,3230,3230,3230,0
20250207,190900,174454985,3230,3230,3230,3230,0
20250207,190800,174454985,3230,3230,3230,3230,0
20250207,190700,174454985,3230,3230,3230,3230,0
20250207,190600,174454985,3230,3230,3230,3230,0
20250207,190500,174454985,3230,3230,3230,3230,0
20250207,190400,174454985,3230,3230,3230,3230,0
20250207,190300,174454985,3230,3230,3230,3230,0
20250207,190200,174454985,3230,3230,3230,3230,0
20250207,190100,174454985,3230,3230,3230,3230,0
20250207,190000,174454985,3230,3230,3230,3230,0
20250207,185900,174454985,3230,3230,3230,3230,0
20250207,185800,174454985,3230,3230,3230,3230,0
20250207,185700,174454985,3230,3230,3230,3230,0
20250207,185600,174454985,3230,3230,3230,3230,0
20250207,185500,174454985,3230,3230,3230,3230,1237
20250207,185400,174454985,3230,3230,3230,3230,0
20250207,185300,174454985,3230,3230,3230,3230,0
20250207,185200,174454985,3230,3230,3230,3230,0
20250207,185100,174454985,3230,3230,3230,3230,0
20250207,185000,174454985,3230,3230,3230,3230,0
20250207,184900,174454985,3230,3230,3230,3230,0
20250207,184800,174454985,3230,3230,3230,3230,0
20250207,184700,174454985,3230,3230,3230,3230,0
20250207,184600,174454985,3230,3230,3230,3230,0
20250207,184500,174454985,3230,3230,3230,3230,0
20250207,184400,174454985,3230,3230,3230,3230,0
20250207,184300,174454985,3230,3230,3230,3230,0
20250207,184200,174454985,3230,3230,3230,3230,0
20250207,184100,174454985,3230,3230,3230,3230,0
20250207,184000,174454985,3230,3230,3230,3230,0
20250207,183900,174454985,3230,3230,3230,3230,0
20250207,183800,174454985,3230,3230,3230,3230,0
20250207,183700,174454985,3230,3230,3230,3230,0
20250207,183600,174454985,3230,3230,3230,3230,0
20250207,183500,174454985,3230,3230,3230,3230,0
20250207,183400,174454985,3230,3230,3230,3230,0
20250207,183300,174454985,3230,3230,3230,3230,0
20250207,183200,174454985,3230,3230,3230,3230,0
20250207,183100,174454985,3230,3230,3230,3230,0
20250207,183000,174454985,3230,3230,3230,3230,0
20250207,182900,174454985,3230,3230,3230,3230,0
20250207,182800,174454985,3230,3230,3230,3230,0
20250207,182700,174454985,3230,3230,3230,3230,0
20250207,182600,174454985,3230,3230,3230,3230,0
20250207,182500,174454985,3230,3230,3230,3230,1237
20250207,182400,174454985,3230,3230,3230,3230,0
20250207,182300,174454985,3230,3230,3230,3230,0
20250207,182200,174454985,3230,3230,3230,3230,0
20250207,182100,174454985,3230,3230,3230,3230,0
20250207,182000,174454985,3230,3230,3230,3230,0
20250207,181900,174454985,3230,3230,3230,3230,0
20250207,181800,174454985,3230,3230,3230,3230,0
20250207,181700,174454985,3230,3230,3230,3230,0
20250207,181600,174454985,3230,3230,3230,3230,0
20250207,181500,174454985,3230,3230,3230,3230,0
20250207,181400,174454985,3230,3230,3230,3230,0
20250207,181300,174454985,3230,3230,3230,3230,0
20250207,181200,174454985,3230,3230,3230,3230,0
20250207,181100,174454985,3230,3230,3230,3230,0
20250207,181000,174454985,3230,3230,3230,3230,0
20250207,180900,174454985,3230,3230,3230,3230,0
20250207,180800,174454985,3230,3230,3230,3230,0
20250207,180700,174454985,3230,3230,3230,3230,0
20250207,180600,174454985,3230,3230,3230,3230,0
20250207,180500,174454985,3230,3230,3230,3230,0
20250207,180400,174454985,3230,3230,3230,3230,0
20250207,180300,174454985,3230,3230,3230,3230,0
20250207,180200,174454985,3230,3230,3230,3230,0
20250207,180100,174454985,3230,3230,3230,3230,0
20250207,180000,174454985,3230,3230,3230,3230,0
20250207,175900,174454985,3230,3230,3230,3230,0
20250207,175800,174454985,3230,3230,3230,3230,0
20250207,175700,174454985,3230,3230,3230,3230,0
20250207,175600,174454985,3230,3230,3230,3230,0
20250207,175500,174454985,3230,3230,3230,3230,1237
20250207,175400,174454985,3230,3230,3230,3230,0
20250207,175300,174454985,3230,3230,3230,3230,0
20250207,175200,174454985,3230,3230,3230,3230,0
20250207,175100,174454985,3230,3230,3230,3230,0
20250207,175000,174454985,3230,3230,3230,3230,0
20250207,174900,174454985,3230,3230,3230,3230,0
20250207,174800,174454985,3230,3230,3230,3230,0
20250207,174700,174454985,3230,3230,3230,3230,0
20250207,174600,174454985,3230,3230,3230,3230,0
20250207,174500,174454985,3230,3230,3230,3230,0
20250207,174400,174454985,3230,3230,3230,3230,0
20250207,174300,174454985,3230,3230,3230,3230,0
20250207,174200,174454985,3230,3230,3230,3230,0
20250207,174100,174454985,3230,3230,3230,3230,0
20250207,174000,174454985,3230,3230,3230,3230,0
20250207,173900,174454985,3230,3230,3230,3230,0
20250207,173800,174454985,3230,3230,3230,3230,0
20250207,173700,174454985,3230,3230,3230,3230,0
20250207,173600,174454985,3230,3230,3230,3230,0
20250207,173500,174454985,3230,3230,3230,3230,0
20250207,173400,174454985,3230,3230,3230,3230,0
20250207,173300,174454985,3230,3230,3230,3230,0
20250207,173200,174454985,3230,3230,3230,3230,0
20250207,173100,174454985,3230,3230,3230,3230,0
20250207,173000,174454985,3230,3230,3230,3230,0
20250207,172900,174454985,3230,3230,3230,3230,0
20250207,172800,174454985,3230,3230,3230,3230,0
20250207,172700,174454985,3230,3230,3230,3230,0
20250207,172600,174454985,3230,3230,3230,3230,0
20250207,172500,174454985,3230,3230,3230,3230,1237
20250207,172400,174454985,3230,3230,3230,3230,0
20250207,172300,174454985,3230,3230,3230,3230,0
20250207,172200,174454985,3230,3230,3230,3230,0
20250207,172100,174454985,3230,3230,3230,3230,0
20250207,172000,174454985,3230,3230,3230,3230,0
20250207,171900,174454985,3230,3230,3230,3230,0
20250207,171800,174454985,3230,3230,3230,3230,0
20250207,171700,174454985,3230,3230,3230,3230,0
20250207,171600,174454985,3230,3230,3230,3230,0
20250207,171500,174454985,3230,3230,3230,3230,0
20250207,171400,174454985,3230,3230,3230,3230,0
20250207,171300,174454985,3230,3230,3230,3230,0
20250207,171200,174454985,3230,3230,3230,3230,0
20250207,171100,174454985,3230,3230,3230,3230,0
20250207,171000,174454985,3230,3230,3230,3230,0
20250207,170900,174454985,3230,3230,3230,3230,0
20250207,170800,174454985,3230,3230,3230,3230,0
20250207,170700,174454985,3230,3230,3230,3230,0
20250207,170600,174454985,3230,3230,3230,3230,0
20250207,170500,174454985,3230,3230,3230,3230,0
20250207,170400,174454985,3230,3230,3230,3230,0
20250207,170300,174454985,3230,3230,3230,3230,0
20250207,170200,174454985,3230,3230,3230,3230,0
20250207,170100,174454985,3230,3230,3230,3230,0
20250207,170000,174454985,3230,3230,3230,3230,0
20250207,165900,174454985,3230,3230,3230,3230,0
20250207,165800,174454985,3230,3230,3230,3230,0
20250207,165700,174454985,3230,3230,3230,3230,0
20250207,165600,174454985,3230,3230,3230,3230,0
20250207,165500,174454985,3230,3230,3230,3230,1237
20250207,165400,174454985,3230,3230,3230,3230,0
20250207,165300,174454985,3230,3230,3230,3230,0
20250207,165200,174454985,3230,3230,3230,3230,0
20250207,165100,174454985,3230,3230,3230,3230,0
20250207,165000,174454985,3230,3230,3230,3230,0
20250207,164900,174454985,3230,3230,3230,3230,0
20250207,164800,174454985,3230,3230,3230,3230,0
20250207,164700,174454985,3230,3230,3230,3230,0
20250207,164600,174454985,3230,3230,3230,3230,0
20250207,164500,174454985,3230,3230,3230,3230,0
20250207,164400,174454985,3230,3230,3230,3230,0
20250207,164300,174454985,3230,3230,3230,3230,0
20250207,164200,174454985,3230,3230,3230,3230,0
20250207,164100,174454985,3230,3230,3230,3230,0
20250207,164000,174454985,3230,3230,3230,3230,0
20250207,163900,174454985,3230,3230,3230,3230,0
20250207,163800,174454985,3230,3230,3230,3230,0
20250207,163700,174454985,3230,3230,3230,3230,0
20250207,163600,174454985,3230,3230,3230,3230,0
20250207,163500,174454985,3230,3230,3230,3230,0
20250207,163400,174454985,3230,3230,3230,3230,0
20250207,163300,174454985,3230,3230,3230,3230,0
20250207,163200,174454985,3230,3230,3230,3230,0
20250207,163100,174454985,3230,3230,3230,3230,0
20250207,163000,174454985,3230,3230,3230,3230,0
20250207,162900,174454985,3230,3230,3230,3230,0
20250207,162800,174454985,3230,3230,3230,3230,0
20250207,162700,174454985,3230,3230,3230,3230,0
20250207,162600,174454985,3230,3230,3230,3230,0
20250207,162500,174454985,3230,3230,3230,3230,1237
20250207,162400,174454985,3230,3230,3230,3230,0
20250207,162300,174454985,3230,3230,3230,3230,0
20250207,162200,174454985,3230,3230,3230,3230,0
20250207,162100,174454985,3230,3230,3230,3230,0
20250207,162000,174454985,3230,3230,3230,3230,0
20250207,161900,174454985,3230,3230,3230,3230,0
20250207,161800,174454985,3230,3230,3230,3230,0
20250207,161700,174454985,3230,3230,3230,3230,0
20250207,161600,174454985,3230,3230,3230,3230,0
20250207,161500,174454985,3230,3230,3230,3230,0
20250207,161400,174454985,3230,3230,3230,3230,0
20250207,161300,174454985,3230,3230,3230,3230,0
20250207,161200,174454985,3230,3230,3230,3230,0
20250207,161100,174454985,3230,3230,3230,3230,0
20250207,161000,174454985,3230,3230,3230,3230,0
20250207,160900,174454985,3230,3230,3230,3230,0
20250207,160800,174454985,3230,3230,3230,3230,0
20250207,160700,174454985,3230,3230,3230,3230,0
20250207,160600,174454985,3230,3230,3230,3230,0
20250207,160500,174454985,3230,3230,3230,3230,0
20250207,160400,174454985,3230,3230,3230,3230,0
20250207,160300,174454985,3230,3230,3230,3230,0
20250207,160200,174454985,3230,3230,3230,3230,0
20250207,160100,174454985,3230,3230,3230,3230,0
20250207,160000,174454985,3230,3230,3230,3230,0
20250207,155900,174454985,3230,3230,3230,3230,0
20250207,155800,174454985,3230,3230,3230,3230,0
20250207,155700,174454985,3230,3230,3230,3230,0
20250207,155600,174454985,3230,3230,3230,3230,0
20250207,155500,174454985,3230,3230,3230,3230,1237
20250207,155400,174454985,3230,3230,3230,3230,0
20250207,155300,174454985,3230,3230,3230,3230,0
20250207,155200,174454985,3230,3230,3230,3230,0
20250207,155100,174454985,3230,3230,3230,3230,0
20250207,155000,174454985,3230,3230,3230,3230,0
20250207,154900,174454985,3230,3230,3230,3230,0
20250207,154800,174454985,3230,3230,3230,3230,0
20250207,154700,174454985,3230,3230,3230,3230,0
20250207,154600,174454985,3230,3230,3230,3230,0
20250207,154500,174454985,3230,3230,3230,3230,0
20250207,154400,174454985,3230,3230,3230,3230,0
20250207,154300,174454985,3230,3230,3230,3230,0
20250207,154200,174454985,3230,3230,3230,3230,0
20250207,154100,174454985,3230,3230,3230,3230,0
20250207,154000,174454985,3230,3230,3230,3230,0
20250207,153900,174454985,3230,3230,3230,3230,0
20250207,153800,174454985,3230,3230,3230,3230,0
20250207,153700,174454985,3230,3230,3230,3230,0
20250207,153600,174454985,3230,3230,3230,3230,0
20250207,153500,174454985,3230,3230,3230,3230,0
20250207,153400,174454985,3230,3230,3230,3230,0
20250207,153300,174454985,3230,3230,3230,3230,0
20250207,153200,174454985,3230,3230,3230,3230,0
20250207,153100,174454985,3230,3230,3230,3230,0
20250207,153000,174454985,3230,3230,3230,3230,1237
20250207,152900,170459475,3200,3200,3200,3200,0
20250207,152800,170459475,3200,3200,3200,3200,0
20250207,152700,170459475,3200,3200,3200,3200,0
20250207,152600,170459475,3200,3200,3200,3200,0
20250207,152500,170459475,3200,3200,3200,3200,0
20250207,152400,170459475,3200,3200,3200,3200,0
20250207,152300,170459475,3200,3200,3200,3200,0
20250207,152200,170459475,3200,3200,3200,3200,0
20250207,152100,170459475,3200,3200,3200,3200,0
20250207,152000,170459475,3200,3200,3200,3200,0
20250207,151900,170459475,3200,3200,3200,3200,2
20250207,151800,170453075,3195,3190,3195,3190,163
20250207,151700,169933035,3190,3190,3190,3190,350
20250207,151600,168816535,3195,3195,3195,3195,200
20250207,151500,168177535,3195,3195,3195,3195,0
20250207,151400,168177535,3195,3195,3195,3195,372
20250207,151300,166988995,3195,3195,3195,3195,0
20250207,151200,166988995,3195,3195,3195,3195,0
20250207,151100,166988995,3195,3195,3195,3195,500
20250207,151000,165391495,3200,3200,3200,3200,0
20250207,150900,165391495,3200,3200,3200,3200,40
20250207,150800,165263495,3205,3205,3205,3205,0
20250207,150700,165263495,3205,3205,3205,3205,0
20250207,150600,165263495,3205,3205,3205,3205,0
20250207,150500,165263495,3205,3205,3205,3205,0
20250207,150400,165263495,3205,3205,3205,3205,0
20250207,150300,165263495,3205,3205,3205,3205,0
20250207,150200,165263495,3205,3205,3205,3205,0
20250207,150100,165263495,3205,3205,3205,3205,1
20250207,150000,165260290,3200,3200,3200,3200,33
20250207,145900,165154690,3210,3210,3210,3210,0
20250207,145800,165154690,3210,3195,3210,3195,640
20250207,145700,163109875,3195,3205,3205,3195,1425
20250207,145600,158556885,3200,3200,3200,3200,0
20250207,145500,158556885,3200,3200,3200,3200,0
20250207,145400,158556885,3200,3200,3200,3200,0
20250207,145300,158556885,3200,3200,3200,3200,0
20250207,145200,158556885,3200,3200,3200,3200,0
20250207,145100,158556885,3200,3200,3200,3200,0
20250207,145000,158556885,3200,3200,3200,3200,0
20250207,144900,158556885,3200,3200,3200,3200,0
20250207,144800,158556885,3200,3200,3200,3200,0
20250207,144700,158556885,3200,3200,3200,3200,0
20250207,144600,158556885,3200,3200,3200,3200,0
20250207,144500,158556885,3200,3200,3200,3200,0
20250207,144400,158556885,3200,3200,3200,3200,0
20250207,144300,158556885,3200,3200,3200,3200,0
20250207,144200,158556885,3200,3200,3200,3200,335
20250207,144100,157484885,3195,3195,3195,3195,0
20250207,144000,157484885,3195,3195,3195,3195,0
20250207,143900,157484885,3195,3195,3195,3195,0
20250207,143800,157484885,3195,3195,3195,3195,0
20250207,143700,157484885,3195,3195,3195,3195,0
20250207,143600,157484885,3195,3195,3195,3195,0
20250207,143500,157484885,3195,3195,3195,3195,0
20250207,143400,157484885,3195,3195,3195,3195,0
20250207,143300,157484885,3195,3195,3195,3195,0
20250207,143200,157484885,3195,3195,3195,3195,0
20250207,143100,157484885,3195,3195,3195,3195,0
20250207,143000,157484885,3195,3195,3195,3195,148
20250207,142900,157012025,3200,3200,3200,3200,0
20250207,142800,157012025,3200,3200,3200,3200,0
20250207,142700,157012025,3200,3200,3200,3200,0
20250207,142600,157012025,3200,3200,3200,3200,0
20250207,142500,157012025,3200,3200,3200,3200,0
20250207,142400,157012025,3200,3200,3200,3200,0
20250207,142300,157012025,3200,3200,3200,3200,0
20250207,142200,157012025,3200,3200,3200,3200,0
20250207,142100,157012025,3200,3200,3200,3200,0
20250207,142000,157012025,3200,3200,3200,3200,290
20250207,141900,156084025,3205,3205,3205,3205,0
20250207,141800,156084025,3205,3205,3205,3205,0
20250207,141700,156084025,3205,3205,3205,3205,110
20250207,141600,155731475,3205,3205,3205,3205,0
20250207,141500,155731475,3205,3205,3205,3205,0
20250207,141400,155731475,3205,3205,3205,3205,0
20250207,141300,155731475,3205,3205,3205,3205,0
20250207,141200,155731475,3205,3205,3205,3205,0
20250207,141100,155731475,3205,3205,3205,3205,0
20250207,141000,155731475,3205,3205,3205,3205,0
20250207,140900,155731475,3205,3205,3205,3205,0
20250207,140800,155731475,3205,3205,3205,3205,0
20250207,140700,155731475,3205,3205,3205,3205,10
20250207,140600,155699425,3205,3205,3205,3205,0
20250207,140500,155699425,3205,3205,3205,3205,0
20250207,140400,155699425,3205,3205,3205,3205,0
20250207,140300,155699425,3205,3205,3205,3205,0
20250207,140200,155699425,3205,3205,3205,3205,0
20250207,140100,155699425,3205,3205,3205,3205,0
20250207,140000,155699425,3205,3205,3205,3205,0
20250207,135900,155699425,3205,3205,3205,3205,1
20250207,135800,155696220,3200,3200,3200,3200,0
20250207,135700,155696220,3200,3200,3200,3200,0
20250207,135600,155696220,3200,3200,3200,3200,0
20250207,135500,155696220,3200,3200,3200,3200,0
20250207,135400,155696220,3200,3200,3200,3200,0
20250207,135300,155696220,3200,3200,3200,3200,0
20250207,135200,155696220,3200,3200,3200,3200,200
20250207,135100,155056220,3200,3200,3200,3200,0
20250207,135000,155056220,3200,3200,3200,3200,0
20250207,134900,155056220,3200,3200,3200,3200,0
20250207,134800,155056220,3200,3200,3200,3200,0
20250207,134700,155056220,3200,3200,3200,3200,0
20250207,134600,155056220,3200,3200,3200,3200,0
20250207,134500,155056220,3200,3200,3200,3200,0
20250207,134400,155056220,3200,3200,3200,3200,0
20250207,134300,155056220,3200,3200,3200,3200,0
20250207,134200,155056220,3200,3200,3200,3200,486
20250207,134100,153501020,3200,3200,3200,3200,0
20250207,134000,153501020,3200,3200,3200,3200,0
20250207,133900,153501020,3200,3200,3200,3200,0
20250207,133800,153501020,3200,3200,3200,3200,1
20250207,133700,153497820,3200,3200,3200,3200,1000
20250207,133600,150297820,3205,3205,3205,3205,0
20250207,133500,150297820,3205,3205,3205,3205,0
20250207,133400,150297820,3205,3205,3205,3205,0
20250207,133300,150297820,3205,3205,3205,3205,0
20250207,133200,150297820,3205,3205,3205,3205,0
20250207,133100,150297820,3205,3205,3205,3205,0
20250207,133000,150297820,3205,3205,3205,3205,0
20250207,132900,150297820,3205,3205,3205,3205,0
20250207,132800,150297820,3205,3205,3205,3205,0
20250207,132700,150297820,3205,3205,3205,3205,0
20250207,132600,150297820,3205,3205,3205,3205,0
20250207,132500,150297820,3205,3205,3205,3205,0
20250207,132400,150297820,3205,3205,3205,3205,0
20250207,132300,150297820,3205,3205,3205,3205,0
20250207,132200,150297820,3205,3205,3205,3205,566
20250207,132100,148483790,3205,3205,3205,3205,0
20250207,132000,148483790,3205,3205,3205,3205,0
20250207,131900,148483790,3205,3205,3205,3205,1
20250207,131800,148480585,3210,3210,3210,3210,0
20250207,131700,148480585,3210,3210,3210,3210,0
20250207,131600,148480585,3210,3210,3210,3210,0
20250207,131500,148480585,3210,3210,3210,3210,0
20250207,131400,148480585,3210,3210,3210,3210,0
20250207,131300,148480585,3210,3210,3210,3210,0
20250207,131200,148480585,3210,3210,3210,3210,0
20250207,131100,148480585,3210,3210,3210,3210,0
20250207,131000,148480585,3210,3210,3210,3210,0
20250207,130900,148480585,3210,3210,3210,3210,0
20250207,130800,148480585,3210,3210,3210,3210,0
20250207,130700,148480585,3210,3210,3210,3210,12
20250207,130600,148442065,3210,3210,3210,3210,0
20250207,130500,148442065,3210,3210,3210,3210,0
20250207,130400,148442065,3210,3210,3210,3210,0
20250207,130300,148442065,3210,3210,3210,3210,0
20250207,130200,148442065,3210,3210,3210,3210,0
20250207,130100,148442065,3210,3210,3210,3210,0
20250207,130000,148442065,3210,3210,3210,3210,0
20250207,125900,148442065,3210,3215,3215,3210,2000
20250207,125800,142020455,3220,3220,3220,3220,0
20250207,125700,142020455,3220,3220,3220,3220,0
20250207,125600,142020455,3220,3220,3220,3220,0
20250207,125500,142020455,3220,3220,3220,3220,0
20250207,125400,142020455,3220,3220,3220,3220,0
20250207,125300,142020455,3220,3220,3220,3220,0
20250207,125200,142020455,3220,3220,3220,3220,114
20250207,125100,141653375,3220,3220,3220,3220,0
20250207,125000,141653375,3220,3220,3220,3220,0
20250207,124900,141653375,3220,3220,3220,3220,0
20250207,124800,141653375,3220,3220,3220,3220,0
20250207,124700,141653375,3220,3220,3220,3220,0
20250207,124600,141653375,3220,3220,3220,3220,20
20250207,124500,141588975,3220,3220,3220,3220,168
20250207,124400,141048015,3220,3220,3220,3220,0
20250207,124300,141048015,3220,3220,3220,3220,0
20250207,124200,141048015,3220,3220,3220,3220,53
20250207,124100,140877355,3225,3225,3225,3225,0
20250207,124000,140877355,3225,3225,3225,3225,0
20250207,123900,140877355,3225,3225,3225,3225,0
20250207,123800,140877355,3225,3225,3225,3225,0
20250207,123700,140877355,3225,3225,3225,3225,0
20250207,123600,140877355,3225,3225,3225,3225,0
20250207,123500,140877355,3225,3225,3225,3225,0
20250207,123400,140877355,3225,3225,3225,3225,0
20250207,123300,140877355,3225,3225,3225,3225,34
20250207,123200,140767705,3230,3230,3230,3230,0
20250207,123100,140767705,3230,3230,3230,3230,1
20250207,123000,140764475,3215,3215,3215,3215,179
20250207,122900,140188990,3225,3225,3225,3225,0
20250207,122800,140188990,3225,3225,3225,3225,244
20250207,122700,139402090,3220,3220,3220,3220,20
20250207,122600,139337690,3220,3220,3220,3220,0
20250207,122500,139337690,3220,3220,3220,3220,0
20250207,122400,139337690,3220,3220,3220,3220,0
20250207,122300,139337690,3220,3220,3220,3220,279
20250207,122200,138439310,3220,3220,3220,3220,220
20250207,122100,137730910,3220,3220,3220,3220,0
20250207,122000,137730910,3220,3220,3220,3220,0
20250207,121900,137730910,3220,3220,3220,3220,0
20250207,121800,137730910,3220,3220,3220,3220,491
20250207,121700,136149890,3225,3225,3225,3225,0
20250207,121600,136149890,3225,3225,3225,3225,0
20250207,121500,136149890,3225,3225,3225,3225,0
20250207,121400,136149890,3225,3225,3225,3225,0
20250207,121300,136149890,3225,3225,3225,3225,0
20250207,121200,136149890,3225,3225,3225,3225,1
20250207,121100,136146665,3225,3225,3225,3225,0
20250207,121000,136146665,3225,3220,3225,3220,8
20250207,120900,136120880,3225,3225,3225,3225,0
20250207,120800,136120880,3225,3225,3225,3225,0
20250207,120700,136120880,3225,3225,3225,3225,0
20250207,120600,136120880,3225,3225,3225,3225,0
20250207,120500,136120880,3225,3225,3225,3225,0
20250207,120400,136120880,3225,3225,3225,3225,0
20250207,120300,136120880,3225,3225,3225,3225,0
20250207,120200,136120880,3225,3225,3225,3225,190
20250207,120100,135508130,3225,3225,3225,3225,0
20250207,120000,135508130,3225,3225,3225,3225,0
20250207,115900,135508130,3225,3225,3225,3225,0
20250207,115800,135508130,3225,3225,3225,3225,0
20250207,115700,135508130,3225,3225,3225,3225,0
20250207,115600,135508130,3225,3225,3225,3225,20
20250207,115500,135443630,3225,3225,3225,3225,0
20250207,115400,135443630,3225,3225,3225,3225,0
20250207,115300,135443630,3225,3225,3225,3225,0
20250207,115200,135443630,3225,3225,3225,3225,180
20250207,115100,134863130,3220,3220,3220,3220,0
20250207,115000,134863130,3220,3220,3220,3220,0
20250207,114900,134863130,3220,3220,3220,3220,0
20250207,114800,134863130,3220,3220,3220,3220,0
20250207,114700,134863130,3220,3220,3220,3220,0
20250207,114600,134863130,3220,3220,3220,3220,538
20250207,114500,133130770,3220,3220,3220,3220,100
20250207,114400,132808770,3235,3235,3235,3235,0
20250207,114300,132808770,3235,3235,3235,3235,0
20250207,114200,132808770,3235,3235,3235,3235,0
20250207,114100,132808770,3235,3235,3235,3235,0
20250207,114000,132808770,3235,3235,3235,3235,0
20250207,113900,132808770,3235,3235,3235,3235,0
20250207,113800,132808770,3235,3235,3235,3235,0
20250207,113700,132808770,3235,3235,3235,3235,0
20250207,113600,132808770,3235,3235,3235,3235,0
20250207,113500,132808770,3235,3235,3235,3235,0
20250207,113400,132808770,3235,3235,3235,3235,0
20250207,113300,132808770,3235,3235,3235,3235,0
20250207,113200,132808770,3235,3235,3235,3235,0
20250207,113100,132808770,3235,3235,3235,3235,0
20250207,113000,132808770,3235,3235,3235,3235,0
20250207,112900,132808770,3235,3235,3235,3235,0
20250207,112800,132808770,3235,3235,3235,3235,500
20250207,112700,131191270,3235,3235,3235,3235,2002
20250207,112600,124714800,3220,3220,3220,3220,11
20250207,112500,124679380,3240,3240,3240,3240,0
20250207,112400,124679380,3240,3240,3240,3240,0
20250207,112300,124679380,3240,3240,3240,3240,0
20250207,112200,124679380,3240,3225,3240,3225,13
20250207,112100,124637425,3250,3250,3250,3250,0
20250207,112000,124637425,3250,3250,3250,3250,0
20250207,111900,124637425,3250,3220,3250,3220,8400
20250207,111800,97340930,3220,3220,3220,3220,0
20250207,111700,97340930,3220,3215,3220,3215,1100
20250207,111600,93801430,3215,3200,3215,3200,1000
20250207,111500,90590920,3200,3200,3200,3200,400
20250207,111400,89310920,3195,3195,3195,3195,0
20250207,111300,89310920,3195,3195,3195,3195,0
20250207,111200,89310920,3195,3195,3195,3195,1
20250207,111100,89307725,3200,3200,3200,3200,0
20250207,111000,89307725,3200,3200,3200,3200,0
20250207,110900,89307725,3200,3200,3200,3200,100
20250207,110800,88987725,3205,3205,3205,3205,0
20250207,110700,88987725,3205,3195,3205,3195,29
20250207,110600,88895060,3215,3215,3215,3215,0
20250207,110500,88895060,3215,3215,3215,3215,0
20250207,110400,88895060,3215,3215,3215,3215,0
20250207,110300,88895060,3215,3215,3215,3215,0
20250207,110200,88895060,3215,3215,3215,3215,0
20250207,110100,88895060,3215,3215,3215,3215,0
20250207,110000,88895060,3215,3195,3215,3195,19
20250207,105900,88834335,3200,3200,3200,3200,0
20250207,105800,88834335,3200,3200,3200,3200,17
20250207,105700,88779935,3200,3200,3200,3200,17
20250207,105600,88725535,3200,3205,3205,3200,38
20250207,105500,88603835,3200,3215,3215,3200,29
20250207,105400,88510855,3210,3190,3210,3190,2639
20250207,105300,80080190,3185,3185,3185,3185,218
20250207,105200,79385860,3180,3180,3180,3180,17
20250207,105100,79331800,3185,3185,3195,3185,159
20250207,105000,78825375,3185,3185,3185,3185,17
20250207,104900,78771230,3195,3185,3195,3175,1211
20250207,104800,74914365,3175,3175,3175,3175,17
20250207,104700,74860390,3185,3175,3185,3175,18
20250207,104600,74803230,3180,3175,3180,3175,38
20250207,104500,74682480,3175,3185,3185,3175,24
20250207,104400,74606210,3175,3175,3175,3175,18
20250207,104300,74549060,3175,3175,3175,3175,17
20250207,104200,74495085,3180,3175,3180,3175,1239
20250207,104100,70555150,3180,3180,3180,3175,20
20250207,104000,70491640,3175,3175,3175,3175,17
20250207,103900,70437665,3175,3175,3175,3175,18
20250207,103800,70380515,3175,3175,3175,3175,18
20250207,103700,70323365,3175,3175,3175,3175,18
20250207,103600,70266215,3180,3175,3180,3175,336
20250207,103500,69199160,3175,3175,3175,3175,17
20250207,103400,69145185,3175,3175,3175,3175,18
20250207,103300,69088035,3175,3175,3175,3175,30
20250207,103200,68992785,3180,3215,3215,3180,2974
20250207,103100,59530365,3225,3200,3250,3200,153
20250207,103000,59037525,3185,3185,3185,3185,1084
20250207,102900,55584985,3185,3195,3195,3185,501
20250207,102800,53984500,3195,3195,3195,3195,20
20250207,102700,53920600,3180,3180,3180,3180,24
20250207,102600,53844280,3180,3185,3195,3180,44
20250207,102500,53704230,3180,3180,3180,3180,21
20250207,102400,53637450,3185,3185,3185,3185,302
20250207,102300,52675580,3180,3180,3180,3180,21
20250207,102200,52608800,3185,3180,3185,3180,327
20250207,102100,51567410,3180,3180,3180,3180,3023
20250207,102000,41954270,3170,3180,3180,3170,790
20250207,101900,39449135,3180,3180,3180,3180,21
20250207,101800,39382355,3180,3180,3180,3180,21
20250207,101700,39315575,3175,3175,3175,3175,21
20250207,101600,39248900,3180,3180,3180,3180,20
20250207,101500,39185300,3185,3185,3185,3185,31
20250207,101400,39086565,3190,3190,3190,3190,12
20250207,101300,39048285,3200,3200,3200,3200,88
20250207,101200,38766685,3200,3200,3200,3200,0
20250207,101100,38766685,3200,3200,3200,3200,0
20250207,101000,38766685,3200,3200,3200,3200,0
20250207,100900,38766685,3200,3200,3200,3200,0
20250207,100800,38766685,3200,3200,3200,3200,0
20250207,100700,38766685,3200,3200,3200,3200,0
20250207,100600,38766685,3200,3200,3200,3200,32
20250207,100500,38664285,3205,3205,3205,3205,0
20250207,100400,38664285,3205,3205,3205,3205,3
20250207,100300,38654670,3205,3205,3205,3205,0
20250207,100200,38654670,3205,3205,3205,3205,0
20250207,100100,38654670,3205,3205,3205,3205,0
20250207,100000,38654670,3205,3205,3205,3205,0
20250207,095900,38654670,3205,3205,3205,3205,0
20250207,095800,38654670,3205,3205,3205,3205,0
20250207,095700,38654670,3205,3205,3205,3205,0
20250207,095600,38654670,3205,3200,3205,3200,117
20250207,095500,38279785,3205,3205,3205,3205,100
20250207,095400,37959285,3205,3205,3205,3205,3
20250207,095300,37949670,3200,3200,3200,3200,0
20250207,095200,37949670,3200,3200,3200,3200,0
20250207,095100,37949670,3200,3200,3200,3200,0
20250207,095000,37949670,3200,3200,3200,3200,0
20250207,094900,37949670,3200,3200,3200,3200,0
20250207,094800,37949670,3200,3195,3200,3195,319
20250207,094700,36928925,3200,3200,3200,3200,0
20250207,094600,36928925,3200,3200,3200,3200,20
20250207,094500,36864925,3220,3215,3220,3215,189
20250207,094400,36256450,3210,3205,3210,3205,312
20250207,094300,35256430,3205,3205,3205,3205,467
20250207,094200,33759695,3200,3160,3205,3160,90
20250207,094100,33471990,3160,3180,3180,3160,4173
20250207,094000,20241615,3185,3205,3210,3185,4895
20250207,093900,4622180,3210,3210,3210,3210,0
20250207,093800,4622180,3210,3210,3210,3210,61
20250207,093700,4426370,3215,3225,3225,3215,611
20250207,093600,2456300,3225,3225,3225,3225,20
20250207,093500,2391800,3240,3240,3240,3240,50
20250207,093400,2229800,3240,3240,3240,3240,0
20250207,093300,2229800,3240,3240,3240,3240,1
20250207,093200,2226560,3245,3245,3245,3245,0
20250207,093100,2226560,3245,3245,3245,3245,1
20250207,093000,2223315,3245,3245,3245,3245,0
20250207,092900,2223315,3245,3225,3245,3225,91
20250207,092800,1928355,3225,3225,3225,3225,0
20250207,092700,1928355,3225,3225,3225,3225,0
20250207,092600,1928355,3225,3225,3225,3225,12
20250207,092500,1889655,3230,3230,3230,3230,0
20250207,092400,1889655,3230,3230,3230,3230,31
20250207,092300,1789525,3245,3245,3245,3245,30
20250207,092200,1692175,3250,3250,3250,3250,0
20250207,092100,1692175,3250,3250,3250,3250,1
20250207,092000,1688925,3230,3230,3230,3230,0
20250207,091900,1688925,3230,3230,3230,3230,0
20250207,091800,1688925,3230,3230,3230,3230,0
20250207,091700,1688925,3230,3230,3230,3230,0
20250207,091600,1688925,3230,3230,3230,3230,32
20250207,091500,1585565,3230,3230,3230,3230,0
20250207,091400,1585565,3230,3230,3230,3230,0
20250207,091300,1585565,3230,3230,3230,3230,0
20250207,091200,1585565,3230,3230,3230,3230,264
20250207,091100,732845,3235,3235,3235,3235,0
20250207,091000,732845,3235,3235,3235,3235,0
20250207,090900,732845,3235,3235,3235,3235,0
20250207,090800,732845,3235,3235,3235,3235,3
20250207,090700,723140,3235,3235,3235,3235,0
20250207,090600,723140,3235,3235,3235,3235,8
20250207,090500,697260,3240,3240,3240,3240,74
20250207,090400,457500,3245,3245,3245,3245,0
20250207,090300,457500,3245,3245,3245,3245,0
20250207,090200,457500,3245,3245,3245,3245,7
20250207,090100,434785,3245,3245,3245,3245,0
20250207,090000,434785,3245,3270,3270,3245,133