KissMeData/254120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,205900,837714119,1363,1363,1363,1363,5294
20250207,205800,837714119,1363,1363,1363,1363,0
20250207,205700,837714119,1363,1363,1363,1363,0
20250207,205600,837714119,1363,1363,1363,1363,0
20250207,205500,837714119,1363,1363,1363,1363,0
20250207,205400,837714119,1363,1363,1363,1363,0
20250207,205300,837714119,1363,1363,1363,1363,0
20250207,205200,837714119,1363,1363,1363,1363,0
20250207,205100,837714119,1363,1363,1363,1363,0
20250207,205000,837714119,1363,1363,1363,1363,0
20250207,204900,837714119,1363,1363,1363,1363,0
20250207,204800,837714119,1363,1363,1363,1363,0
20250207,204700,837714119,1363,1363,1363,1363,0
20250207,204600,837714119,1363,1363,1363,1363,0
20250207,204500,837714119,1363,1363,1363,1363,0
20250207,204400,837714119,1363,1363,1363,1363,0
20250207,204300,837714119,1363,1363,1363,1363,0
20250207,204200,837714119,1363,1363,1363,1363,0
20250207,204100,837714119,1363,1363,1363,1363,0
20250207,204000,837714119,1363,1363,1363,1363,0
20250207,203900,837714119,1363,1363,1363,1363,0
20250207,203800,837714119,1363,1363,1363,1363,0
20250207,203700,837714119,1363,1363,1363,1363,0
20250207,203600,837714119,1363,1363,1363,1363,0
20250207,203500,837714119,1363,1363,1363,1363,0
20250207,203400,837714119,1363,1363,1363,1363,0
20250207,203300,837714119,1363,1363,1363,1363,0
20250207,203200,837714119,1363,1363,1363,1363,0
20250207,203100,837714119,1363,1363,1363,1363,0
20250207,203000,837714119,1363,1363,1363,1363,0
20250207,202900,837714119,1363,1363,1363,1363,5294
20250207,202800,837714119,1363,1363,1363,1363,0
20250207,202700,837714119,1363,1363,1363,1363,0
20250207,202600,837714119,1363,1363,1363,1363,0
20250207,202500,837714119,1363,1363,1363,1363,0
20250207,202400,837714119,1363,1363,1363,1363,0
20250207,202300,837714119,1363,1363,1363,1363,0
20250207,202200,837714119,1363,1363,1363,1363,0
20250207,202100,837714119,1363,1363,1363,1363,0
20250207,202000,837714119,1363,1363,1363,1363,0
20250207,201900,837714119,1363,1363,1363,1363,0
20250207,201800,837714119,1363,1363,1363,1363,0
20250207,201700,837714119,1363,1363,1363,1363,0
20250207,201600,837714119,1363,1363,1363,1363,0
20250207,201500,837714119,1363,1363,1363,1363,0
20250207,201400,837714119,1363,1363,1363,1363,0
20250207,201300,837714119,1363,1363,1363,1363,0
20250207,201200,837714119,1363,1363,1363,1363,0
20250207,201100,837714119,1363,1363,1363,1363,0
20250207,201000,837714119,1363,1363,1363,1363,0
20250207,200900,837714119,1363,1363,1363,1363,0
20250207,200800,837714119,1363,1363,1363,1363,0
20250207,200700,837714119,1363,1363,1363,1363,0
20250207,200600,837714119,1363,1363,1363,1363,0
20250207,200500,837714119,1363,1363,1363,1363,0
20250207,200400,837714119,1363,1363,1363,1363,0
20250207,200300,837714119,1363,1363,1363,1363,0
20250207,200200,837714119,1363,1363,1363,1363,0
20250207,200100,837714119,1363,1363,1363,1363,0
20250207,200000,837714119,1363,1363,1363,1363,0
20250207,195900,837714119,1363,1363,1363,1363,5294
20250207,195800,837714119,1363,1363,1363,1363,0
20250207,195700,837714119,1363,1363,1363,1363,0
20250207,195600,837714119,1363,1363,1363,1363,0
20250207,195500,837714119,1363,1363,1363,1363,0
20250207,195400,837714119,1363,1363,1363,1363,0
20250207,195300,837714119,1363,1363,1363,1363,0
20250207,195200,837714119,1363,1363,1363,1363,0
20250207,195100,837714119,1363,1363,1363,1363,0
20250207,195000,837714119,1363,1363,1363,1363,0
20250207,194900,837714119,1363,1363,1363,1363,0
20250207,194800,837714119,1363,1363,1363,1363,0
20250207,194700,837714119,1363,1363,1363,1363,0
20250207,194600,837714119,1363,1363,1363,1363,0
20250207,194500,837714119,1363,1363,1363,1363,0
20250207,194400,837714119,1363,1363,1363,1363,0
20250207,194300,837714119,1363,1363,1363,1363,0
20250207,194200,837714119,1363,1363,1363,1363,0
20250207,194100,837714119,1363,1363,1363,1363,0
20250207,194000,837714119,1363,1363,1363,1363,0
20250207,193900,837714119,1363,1363,1363,1363,0
20250207,193800,837714119,1363,1363,1363,1363,0
20250207,193700,837714119,1363,1363,1363,1363,0
20250207,193600,837714119,1363,1363,1363,1363,0
20250207,193500,837714119,1363,1363,1363,1363,0
20250207,193400,837714119,1363,1363,1363,1363,0
20250207,193300,837714119,1363,1363,1363,1363,0
20250207,193200,837714119,1363,1363,1363,1363,0
20250207,193100,837714119,1363,1363,1363,1363,0
20250207,193000,837714119,1363,1363,1363,1363,0
20250207,192900,837714119,1363,1363,1363,1363,5294
20250207,192800,837714119,1363,1363,1363,1363,0
20250207,192700,837714119,1363,1363,1363,1363,0
20250207,192600,837714119,1363,1363,1363,1363,0
20250207,192500,837714119,1363,1363,1363,1363,0
20250207,192400,837714119,1363,1363,1363,1363,0
20250207,192300,837714119,1363,1363,1363,1363,0
20250207,192200,837714119,1363,1363,1363,1363,0
20250207,192100,837714119,1363,1363,1363,1363,0
20250207,192000,837714119,1363,1363,1363,1363,0
20250207,191900,837714119,1363,1363,1363,1363,0
20250207,191800,837714119,1363,1363,1363,1363,0
20250207,191700,837714119,1363,1363,1363,1363,0
20250207,191600,837714119,1363,1363,1363,1363,0
20250207,191500,837714119,1363,1363,1363,1363,0
20250207,191400,837714119,1363,1363,1363,1363,0
20250207,191300,837714119,1363,1363,1363,1363,0
20250207,191200,837714119,1363,1363,1363,1363,0
20250207,191100,837714119,1363,1363,1363,1363,0
20250207,191000,837714119,1363,1363,1363,1363,0
20250207,190900,837714119,1363,1363,1363,1363,0
20250207,190800,837714119,1363,1363,1363,1363,0
20250207,190700,837714119,1363,1363,1363,1363,0
20250207,190600,837714119,1363,1363,1363,1363,0
20250207,190500,837714119,1363,1363,1363,1363,0
20250207,190400,837714119,1363,1363,1363,1363,0
20250207,190300,837714119,1363,1363,1363,1363,0
20250207,190200,837714119,1363,1363,1363,1363,0
20250207,190100,837714119,1363,1363,1363,1363,0
20250207,190000,837714119,1363,1363,1363,1363,0
20250207,185900,837714119,1363,1363,1363,1363,5294
20250207,185800,837714119,1363,1363,1363,1363,0
20250207,185700,837714119,1363,1363,1363,1363,0
20250207,185600,837714119,1363,1363,1363,1363,0
20250207,185500,837714119,1363,1363,1363,1363,0
20250207,185400,837714119,1363,1363,1363,1363,0
20250207,185300,837714119,1363,1363,1363,1363,0
20250207,185200,837714119,1363,1363,1363,1363,0
20250207,185100,837714119,1363,1363,1363,1363,0
20250207,185000,837714119,1363,1363,1363,1363,0
20250207,184900,837714119,1363,1363,1363,1363,0
20250207,184800,837714119,1363,1363,1363,1363,0
20250207,184700,837714119,1363,1363,1363,1363,0
20250207,184600,837714119,1363,1363,1363,1363,0
20250207,184500,837714119,1363,1363,1363,1363,0
20250207,184400,837714119,1363,1363,1363,1363,0
20250207,184300,837714119,1363,1363,1363,1363,0
20250207,184200,837714119,1363,1363,1363,1363,0
20250207,184100,837714119,1363,1363,1363,1363,0
20250207,184000,837714119,1363,1363,1363,1363,0
20250207,183900,837714119,1363,1363,1363,1363,0
20250207,183800,837714119,1363,1363,1363,1363,0
20250207,183700,837714119,1363,1363,1363,1363,0
20250207,183600,837714119,1363,1363,1363,1363,0
20250207,183500,837714119,1363,1363,1363,1363,0
20250207,183400,837714119,1363,1363,1363,1363,0
20250207,183300,837714119,1363,1363,1363,1363,0
20250207,183200,837714119,1363,1363,1363,1363,0
20250207,183100,837714119,1363,1363,1363,1363,0
20250207,183000,837714119,1363,1363,1363,1363,0
20250207,182900,837714119,1363,1363,1363,1363,5294
20250207,182800,837714119,1363,1363,1363,1363,0
20250207,182700,837714119,1363,1363,1363,1363,0
20250207,182600,837714119,1363,1363,1363,1363,0
20250207,182500,837714119,1363,1363,1363,1363,0
20250207,182400,837714119,1363,1363,1363,1363,0
20250207,182300,837714119,1363,1363,1363,1363,0
20250207,182200,837714119,1363,1363,1363,1363,0
20250207,182100,837714119,1363,1363,1363,1363,0
20250207,182000,837714119,1363,1363,1363,1363,0
20250207,181900,837714119,1363,1363,1363,1363,0
20250207,181800,837714119,1363,1363,1363,1363,0
20250207,181700,837714119,1363,1363,1363,1363,0
20250207,181600,837714119,1363,1363,1363,1363,0
20250207,181500,837714119,1363,1363,1363,1363,0
20250207,181400,837714119,1363,1363,1363,1363,0
20250207,181300,837714119,1363,1363,1363,1363,0
20250207,181200,837714119,1363,1363,1363,1363,0
20250207,181100,837714119,1363,1363,1363,1363,0
20250207,181000,837714119,1363,1363,1363,1363,0
20250207,180900,837714119,1363,1363,1363,1363,0
20250207,180800,837714119,1363,1363,1363,1363,0
20250207,180700,837714119,1363,1363,1363,1363,0
20250207,180600,837714119,1363,1363,1363,1363,0
20250207,180500,837714119,1363,1363,1363,1363,0
20250207,180400,837714119,1363,1363,1363,1363,0
20250207,180300,837714119,1363,1363,1363,1363,0
20250207,180200,837714119,1363,1363,1363,1363,0
20250207,180100,837714119,1363,1363,1363,1363,0
20250207,180000,837714119,1363,1363,1363,1363,0
20250207,175900,837714119,1363,1363,1363,1363,5294
20250207,175800,837714119,1363,1363,1363,1363,0
20250207,175700,837714119,1363,1363,1363,1363,0
20250207,175600,837714119,1363,1363,1363,1363,0
20250207,175500,837714119,1363,1363,1363,1363,0
20250207,175400,837714119,1363,1363,1363,1363,0
20250207,175300,837714119,1363,1363,1363,1363,0
20250207,175200,837714119,1363,1363,1363,1363,0
20250207,175100,837714119,1363,1363,1363,1363,0
20250207,175000,837714119,1363,1363,1363,1363,0
20250207,174900,837714119,1363,1363,1363,1363,0
20250207,174800,837714119,1363,1363,1363,1363,0
20250207,174700,837714119,1363,1363,1363,1363,0
20250207,174600,837714119,1363,1363,1363,1363,0
20250207,174500,837714119,1363,1363,1363,1363,0
20250207,174400,837714119,1363,1363,1363,1363,0
20250207,174300,837714119,1363,1363,1363,1363,0
20250207,174200,837714119,1363,1363,1363,1363,0
20250207,174100,837714119,1363,1363,1363,1363,0
20250207,174000,837714119,1363,1363,1363,1363,0
20250207,173900,837714119,1363,1363,1363,1363,0
20250207,173800,837714119,1363,1363,1363,1363,0
20250207,173700,837714119,1363,1363,1363,1363,0
20250207,173600,837714119,1363,1363,1363,1363,0
20250207,173500,837714119,1363,1363,1363,1363,0
20250207,173400,837714119,1363,1363,1363,1363,0
20250207,173300,837714119,1363,1363,1363,1363,0
20250207,173200,837714119,1363,1363,1363,1363,0
20250207,173100,837714119,1363,1363,1363,1363,0
20250207,173000,837714119,1363,1363,1363,1363,0
20250207,172900,837714119,1363,1363,1363,1363,5294
20250207,172800,837714119,1363,1363,1363,1363,0
20250207,172700,837714119,1363,1363,1363,1363,0
20250207,172600,837714119,1363,1363,1363,1363,0
20250207,172500,837714119,1363,1363,1363,1363,0
20250207,172400,837714119,1363,1363,1363,1363,0
20250207,172300,837714119,1363,1363,1363,1363,0
20250207,172200,837714119,1363,1363,1363,1363,0
20250207,172100,837714119,1363,1363,1363,1363,0
20250207,172000,837714119,1363,1363,1363,1363,0
20250207,171900,837714119,1363,1363,1363,1363,0
20250207,171800,837714119,1363,1363,1363,1363,0
20250207,171700,837714119,1363,1363,1363,1363,0
20250207,171600,837714119,1363,1363,1363,1363,0
20250207,171500,837714119,1363,1363,1363,1363,0
20250207,171400,837714119,1363,1363,1363,1363,0
20250207,171300,837714119,1363,1363,1363,1363,0
20250207,171200,837714119,1363,1363,1363,1363,0
20250207,171100,837714119,1363,1363,1363,1363,0
20250207,171000,837714119,1363,1363,1363,1363,0
20250207,170900,837714119,1363,1363,1363,1363,0
20250207,170800,837714119,1363,1363,1363,1363,0
20250207,170700,837714119,1363,1363,1363,1363,0
20250207,170600,837714119,1363,1363,1363,1363,0
20250207,170500,837714119,1363,1363,1363,1363,0
20250207,170400,837714119,1363,1363,1363,1363,0
20250207,170300,837714119,1363,1363,1363,1363,0
20250207,170200,837714119,1363,1363,1363,1363,0
20250207,170100,837714119,1363,1363,1363,1363,0
20250207,170000,837714119,1363,1363,1363,1363,0
20250207,165900,837714119,1363,1363,1363,1363,5294
20250207,165800,837714119,1363,1363,1363,1363,0
20250207,165700,837714119,1363,1363,1363,1363,0
20250207,165600,837714119,1363,1363,1363,1363,0
20250207,165500,837714119,1363,1363,1363,1363,0
20250207,165400,837714119,1363,1363,1363,1363,0
20250207,165300,837714119,1363,1363,1363,1363,0
20250207,165200,837714119,1363,1363,1363,1363,0
20250207,165100,837714119,1363,1363,1363,1363,0
20250207,165000,837714119,1363,1363,1363,1363,0
20250207,164900,837714119,1363,1363,1363,1363,0
20250207,164800,837714119,1363,1363,1363,1363,0
20250207,164700,837714119,1363,1363,1363,1363,0
20250207,164600,837714119,1363,1363,1363,1363,0
20250207,164500,837714119,1363,1363,1363,1363,0
20250207,164400,837714119,1363,1363,1363,1363,0
20250207,164300,837714119,1363,1363,1363,1363,0
20250207,164200,837714119,1363,1363,1363,1363,0
20250207,164100,837714119,1363,1363,1363,1363,0
20250207,164000,837714119,1363,1363,1363,1363,0
20250207,163900,837714119,1363,1363,1363,1363,0
20250207,163800,837714119,1363,1363,1363,1363,0
20250207,163700,837714119,1363,1363,1363,1363,0
20250207,163600,837714119,1363,1363,1363,1363,0
20250207,163500,837714119,1363,1363,1363,1363,0
20250207,163400,837714119,1363,1363,1363,1363,0
20250207,163300,837714119,1363,1363,1363,1363,0
20250207,163200,837714119,1363,1363,1363,1363,0
20250207,163100,837714119,1363,1363,1363,1363,0
20250207,163000,837714119,1363,1363,1363,1363,0
20250207,162900,837714119,1363,1363,1363,1363,5294
20250207,162800,837714119,1363,1363,1363,1363,0
20250207,162700,837714119,1363,1363,1363,1363,0
20250207,162600,837714119,1363,1363,1363,1363,0
20250207,162500,837714119,1363,1363,1363,1363,0
20250207,162400,837714119,1363,1363,1363,1363,0
20250207,162300,837714119,1363,1363,1363,1363,0
20250207,162200,837714119,1363,1363,1363,1363,0
20250207,162100,837714119,1363,1363,1363,1363,0
20250207,162000,837714119,1363,1363,1363,1363,0
20250207,161900,837714119,1363,1363,1363,1363,0
20250207,161800,837714119,1363,1363,1363,1363,0
20250207,161700,837714119,1363,1363,1363,1363,0
20250207,161600,837714119,1363,1363,1363,1363,0
20250207,161500,837714119,1363,1363,1363,1363,0
20250207,161400,837714119,1363,1363,1363,1363,0
20250207,161300,837714119,1363,1363,1363,1363,0
20250207,161200,837714119,1363,1363,1363,1363,0
20250207,161100,837714119,1363,1363,1363,1363,0
20250207,161000,837714119,1363,1363,1363,1363,0
20250207,160900,837714119,1363,1363,1363,1363,0
20250207,160800,837714119,1363,1363,1363,1363,0
20250207,160700,837714119,1363,1363,1363,1363,0
20250207,160600,837714119,1363,1363,1363,1363,0
20250207,160500,837714119,1363,1363,1363,1363,0
20250207,160400,837714119,1363,1363,1363,1363,0
20250207,160300,837714119,1363,1363,1363,1363,0
20250207,160200,837714119,1363,1363,1363,1363,0
20250207,160100,837714119,1363,1363,1363,1363,0
20250207,160000,837714119,1363,1363,1363,1363,0
20250207,155900,837714119,1363,1363,1363,1363,5294
20250207,155800,837714119,1363,1363,1363,1363,0
20250207,155700,837714119,1363,1363,1363,1363,0
20250207,155600,837714119,1363,1363,1363,1363,0
20250207,155500,837714119,1363,1363,1363,1363,0
20250207,155400,837714119,1363,1363,1363,1363,0
20250207,155300,837714119,1363,1363,1363,1363,0
20250207,155200,837714119,1363,1363,1363,1363,0
20250207,155100,837714119,1363,1363,1363,1363,0
20250207,155000,837714119,1363,1363,1363,1363,0
20250207,154900,837714119,1363,1363,1363,1363,0
20250207,154800,837714119,1363,1363,1363,1363,0
20250207,154700,837714119,1363,1363,1363,1363,0
20250207,154600,837714119,1363,1363,1363,1363,0
20250207,154500,837714119,1363,1363,1363,1363,0
20250207,154400,837714119,1363,1363,1363,1363,0
20250207,154300,837714119,1363,1363,1363,1363,0
20250207,154200,837714119,1363,1363,1363,1363,0
20250207,154100,837714119,1363,1363,1363,1363,0
20250207,154000,837714119,1363,1363,1363,1363,0
20250207,153900,837714119,1363,1363,1363,1363,0
20250207,153800,837714119,1363,1363,1363,1363,0
20250207,153700,837714119,1363,1363,1363,1363,0
20250207,153600,837714119,1363,1363,1363,1363,0
20250207,153500,837714119,1363,1363,1363,1363,0
20250207,153400,837714119,1363,1363,1363,1363,0
20250207,153300,837714119,1363,1363,1363,1363,0
20250207,153200,837714119,1363,1363,1363,1363,0
20250207,153100,837714119,1363,1363,1363,1363,0
20250207,153000,837714119,1363,1363,1363,1363,5294
20250207,152900,830498397,1354,1354,1354,1354,0
20250207,152800,830498397,1354,1354,1354,1354,0
20250207,152700,830498397,1354,1354,1354,1354,0
20250207,152600,830498397,1354,1354,1354,1354,0
20250207,152500,830498397,1354,1354,1354,1354,0
20250207,152400,830498397,1354,1354,1354,1354,0
20250207,152300,830498397,1354,1354,1354,1354,0
20250207,152200,830498397,1354,1354,1354,1354,0
20250207,152100,830498397,1354,1354,1354,1354,0
20250207,152000,830498397,1354,1354,1354,1354,0
20250207,151900,830498397,1354,1346,1354,1346,33
20250207,151800,830453963,1354,1345,1354,1345,26
20250207,151700,830418768,1344,1350,1350,1344,40000
20250207,151600,776517432,1350,1348,1353,1348,3977
20250207,151500,771156261,1347,1347,1347,1347,3220
20250207,151400,766818921,1348,1350,1350,1348,2527
20250207,151300,763412351,1353,1353,1353,1353,4
20250207,151200,763406939,1349,1349,1349,1349,100
20250207,151100,763272039,1349,1350,1350,1349,2225
20250207,151000,760268689,1348,1351,1351,1348,3613
20250207,150900,755388553,1356,1356,1356,1356,0
20250207,150800,755388553,1356,1352,1356,1352,2316
20250207,150700,752257313,1351,1351,1351,1351,5
20250207,150600,752250558,1351,1353,1353,1351,659
20250207,150500,751359565,1353,1353,1353,1353,3
20250207,150400,751355506,1354,1356,1356,1354,502
20250207,150300,750674797,1356,1359,1359,1356,118
20250207,150200,750514786,1358,1356,1361,1356,362
20250207,150100,750023049,1356,1357,1357,1356,7
20250207,150000,750013556,1358,1360,1362,1358,494
20250207,145900,749342695,1359,1358,1362,1358,8
20250207,145800,749331815,1361,1361,1361,1361,21
20250207,145700,749303234,1359,1360,1360,1359,585
20250207,145600,748508190,1362,1361,1362,1361,8
20250207,145500,748497295,1362,1362,1362,1362,0
20250207,145400,748497295,1362,1359,1362,1359,148
20250207,145300,748295817,1359,1361,1361,1359,7
20250207,145200,748286299,1362,1362,1362,1359,421
20250207,145100,747712910,1362,1362,1362,1362,20
20250207,145000,747685670,1362,1357,1362,1357,3597
20250207,144900,742804481,1357,1356,1357,1356,107
20250207,144800,742659288,1357,1357,1357,1357,11
20250207,144700,742644361,1357,1357,1357,1357,101
20250207,144600,742507304,1357,1356,1357,1356,363
20250207,144500,742014763,1356,1353,1356,1353,182
20250207,144400,741768217,1356,1354,1356,1354,443
20250207,144300,741168199,1354,1354,1354,1354,547
20250207,144200,740427561,1354,1357,1357,1354,1040
20250207,144100,739019180,1355,1355,1355,1355,0
20250207,144000,739019180,1355,1355,1355,1355,20
20250207,143900,738992080,1357,1355,1357,1355,78
20250207,143800,738886270,1356,1355,1356,1355,100
20250207,143700,738750720,1357,1357,1357,1357,0
20250207,143600,738750720,1357,1357,1357,1357,1
20250207,143500,738749363,1356,1356,1356,1356,27
20250207,143400,738712751,1356,1356,1356,1356,0
20250207,143300,738712751,1356,1356,1356,1356,386
20250207,143200,738189335,1357,1357,1357,1357,54
20250207,143100,738116057,1357,1357,1357,1357,0
20250207,143000,738116057,1357,1356,1357,1356,466
20250207,142900,737483856,1357,1357,1357,1357,0
20250207,142800,737483856,1357,1357,1357,1357,0
20250207,142700,737483856,1357,1357,1357,1357,5
20250207,142600,737477071,1357,1357,1357,1357,0
20250207,142500,737477071,1357,1357,1357,1357,149
20250207,142400,737274878,1357,1357,1357,1356,345
20250207,142300,736806923,1357,1362,1362,1357,183
20250207,142200,736558587,1361,1361,1361,1361,95
20250207,142100,736429292,1357,1357,1357,1357,40
20250207,142000,736375012,1360,1360,1360,1360,10
20250207,141900,736361412,1361,1357,1361,1357,1205
20250207,141800,734726207,1361,1361,1361,1357,5
20250207,141700,734719410,1361,1361,1361,1361,43
20250207,141600,734660887,1362,1362,1362,1362,0
20250207,141500,734660887,1362,1362,1362,1362,0
20250207,141400,734660887,1362,1362,1362,1362,6
20250207,141300,734652715,1360,1360,1360,1360,0
20250207,141200,734652715,1360,1360,1360,1360,277
20250207,141100,734275995,1363,1363,1363,1363,8
20250207,141000,734265091,1363,1362,1363,1362,72
20250207,140900,734167025,1360,1360,1360,1360,0
20250207,140800,734167025,1360,1360,1360,1360,0
20250207,140700,734167025,1360,1360,1360,1360,66
20250207,140600,734077265,1360,1360,1360,1360,99
20250207,140500,733942625,1363,1363,1363,1363,2
20250207,140400,733939899,1360,1360,1360,1360,320
20250207,140300,733504699,1360,1360,1360,1360,763
20250207,140200,732467019,1360,1360,1360,1360,514
20250207,140100,731767979,1355,1355,1355,1355,26
20250207,140000,731732749,1355,1355,1355,1355,10
20250207,135900,731719199,1360,1360,1360,1360,0
20250207,135800,731719199,1360,1360,1360,1360,0
20250207,135700,731719199,1360,1360,1360,1360,0
20250207,135600,731719199,1360,1360,1360,1360,50
20250207,135500,731651199,1360,1360,1360,1360,0
20250207,135400,731651199,1360,1360,1360,1360,0
20250207,135300,731651199,1360,1360,1360,1360,78
20250207,135200,731545119,1360,1360,1360,1360,2
20250207,135100,731542399,1350,1350,1350,1350,0
20250207,135000,731542399,1350,1350,1350,1350,0
20250207,134900,731542399,1350,1344,1350,1344,2139
20250207,134800,728666725,1344,1344,1344,1344,0
20250207,134700,728666725,1344,1347,1347,1344,15515
20250207,134600,707813399,1350,1350,1350,1350,9
20250207,134500,707801249,1350,1346,1350,1346,212
20250207,134400,707515200,1350,1350,1350,1350,70
20250207,134300,707420700,1350,1346,1350,1346,889
20250207,134200,706222106,1345,1345,1345,1345,0
20250207,134100,706222106,1345,1345,1345,1345,0
20250207,134000,706222106,1345,1345,1345,1345,3
20250207,133900,706218071,1351,1351,1351,1351,0
20250207,133800,706218071,1351,1351,1351,1351,503
20250207,133700,705538518,1350,1351,1351,1350,267
20250207,133600,705177806,1351,1351,1351,1351,20
20250207,133500,705150786,1351,1362,1363,1351,694
20250207,133400,704212829,1363,1355,1365,1352,1097
20250207,133300,702727381,1355,1353,1355,1349,824
20250207,133200,701612528,1353,1348,1353,1348,1143
20250207,133100,700070662,1342,1342,1342,1342,0
20250207,133000,700070662,1342,1342,1342,1341,402
20250207,132900,699531578,1341,1341,1341,1341,0
20250207,132800,699531578,1341,1341,1341,1341,0
20250207,132700,699531578,1341,1341,1341,1340,1169
20250207,132600,697964785,1340,1341,1341,1340,230
20250207,132500,697656564,1340,1342,1342,1340,810
20250207,132400,696570389,1342,1342,1348,1340,740
20250207,132300,695576455,1348,1345,1348,1339,11122
20250207,132200,680670712,1345,1350,1350,1345,2791
20250207,132100,676904668,1351,1353,1353,1351,267
20250207,132000,676543552,1353,1353,1353,1353,0
20250207,131900,676543552,1353,1353,1353,1353,0
20250207,131800,676543552,1353,1353,1353,1353,3760
20250207,131700,671456272,1353,1353,1353,1353,2963
20250207,131600,667447333,1353,1355,1355,1351,726
20250207,131500,666465458,1355,1366,1366,1352,6442
20250207,131400,657699824,1366,1366,1366,1366,9
20250207,131300,657687530,1367,1368,1368,1367,109
20250207,131200,657538428,1370,1370,1370,1370,0
20250207,131100,657538428,1370,1370,1370,1370,1
20250207,131000,657537058,1368,1368,1368,1368,1
20250207,130900,657535690,1370,1370,1370,1370,110
20250207,130800,657384990,1370,1369,1370,1369,279
20250207,130700,657003034,1369,1369,1369,1369,26
20250207,130600,656967440,1370,1370,1370,1370,2
20250207,130500,656964700,1370,1370,1370,1370,0
20250207,130400,656964700,1370,1370,1370,1370,0
20250207,130300,656964700,1370,1370,1370,1370,7
20250207,130200,656955110,1367,1368,1368,1367,468
20250207,130100,656315263,1370,1370,1370,1370,468
20250207,130000,655674103,1370,1372,1372,1370,348
20250207,125900,655197012,1375,1375,1375,1375,1
20250207,125800,655195637,1375,1375,1375,1375,1
20250207,125700,655194262,1375,1375,1375,1375,1
20250207,125600,655192887,1375,1375,1375,1375,0
20250207,125500,655192887,1375,1375,1375,1375,0
20250207,125400,655192887,1375,1375,1375,1375,2
20250207,125300,655190137,1370,1370,1370,1370,2
20250207,125200,655187397,1368,1368,1368,1368,0
20250207,125100,655187397,1368,1368,1368,1367,499
20250207,125000,654505208,1369,1370,1370,1369,206
20250207,124900,654223099,1369,1369,1369,1369,36
20250207,124800,654173815,1370,1370,1370,1370,0
20250207,124700,654173815,1370,1370,1370,1370,0
20250207,124600,654173815,1370,1372,1372,1370,1500
20250207,124500,652118334,1371,1372,1372,1371,458
20250207,124400,651490402,1372,1372,1372,1372,0
20250207,124300,651490402,1372,1373,1373,1372,361
20250207,124200,650995106,1372,1372,1372,1372,0
20250207,124100,650995106,1372,1372,1372,1372,0
20250207,124000,650995106,1372,1372,1372,1372,112
20250207,123900,650841442,1371,1371,1371,1371,0
20250207,123800,650841442,1371,1371,1371,1371,0
20250207,123700,650841442,1371,1371,1371,1371,0
20250207,123600,650841442,1371,1371,1371,1371,0
20250207,123500,650841442,1371,1371,1371,1371,0
20250207,123400,650841442,1371,1376,1376,1371,1882
20250207,123300,648254912,1376,1382,1382,1376,1220
20250207,123200,646575303,1383,1383,1383,1383,586
20250207,123100,645764865,1383,1377,1383,1377,21
20250207,123000,645735942,1377,1377,1377,1377,5
20250207,122900,645729057,1383,1383,1383,1383,730
20250207,122800,644719467,1383,1383,1383,1383,0
20250207,122700,644719467,1383,1383,1384,1383,117
20250207,122600,644557621,1376,1376,1376,1376,0
20250207,122500,644557621,1376,1376,1376,1376,0
20250207,122400,644557621,1376,1381,1381,1376,107
20250207,122300,644410383,1376,1376,1376,1376,0
20250207,122200,644410383,1376,1376,1376,1376,0
20250207,122100,644410383,1376,1376,1376,1376,0
20250207,122000,644410383,1376,1376,1376,1376,0
20250207,121900,644410383,1376,1376,1376,1376,70
20250207,121800,644314063,1384,1384,1384,1384,2
20250207,121700,644311295,1377,1379,1380,1377,955
20250207,121600,642994426,1387,1387,1387,1379,211
20250207,121500,642701840,1379,1379,1379,1379,0
20250207,121400,642701840,1379,1379,1379,1379,0
20250207,121300,642701840,1379,1380,1380,1379,400
20250207,121200,642149987,1380,1381,1381,1380,2145
20250207,121100,639189867,1380,1380,1380,1380,0
20250207,121000,639189867,1380,1380,1380,1380,212
20250207,120900,638897307,1379,1379,1379,1379,0
20250207,120800,638897307,1379,1379,1379,1379,0
20250207,120700,638897307,1379,1379,1379,1379,4
20250207,120600,638891791,1378,1384,1395,1378,3552
20250207,120500,633959436,1377,1377,1377,1377,0
20250207,120400,633959436,1377,1377,1377,1377,0
20250207,120300,633959436,1377,1377,1377,1377,1
20250207,120200,633958059,1376,1376,1376,1376,0
20250207,120100,633958059,1376,1376,1376,1376,0
20250207,120000,633958059,1376,1376,1376,1376,0
20250207,115900,633958059,1376,1377,1377,1375,1596
20250207,115800,631761735,1387,1387,1387,1387,0
20250207,115700,631761735,1387,1387,1387,1387,0
20250207,115600,631761735,1387,1378,1387,1378,851
20250207,115500,630587287,1378,1378,1378,1378,1
20250207,115400,630585909,1376,1376,1376,1376,103
20250207,115300,630444181,1378,1378,1378,1378,0
20250207,115200,630444181,1378,1378,1378,1378,0
20250207,115100,630444181,1378,1378,1378,1378,1
20250207,115000,630442803,1378,1378,1378,1378,0
20250207,114900,630442803,1378,1378,1378,1378,48
20250207,114800,630376659,1377,1378,1378,1377,144
20250207,114700,630178305,1377,1379,1379,1377,412
20250207,114600,629610782,1380,1380,1380,1380,100
20250207,114500,629472782,1380,1382,1382,1380,1479
20250207,114400,627430677,1384,1385,1385,1384,155
20250207,114300,627216143,1387,1382,1387,1381,237
20250207,114200,626888605,1384,1382,1384,1382,2164
20250207,114100,623894135,1381,1381,1381,1381,5
20250207,114000,623887230,1382,1382,1382,1382,0
20250207,113900,623887230,1382,1382,1382,1382,178
20250207,113800,623641234,1382,1382,1382,1382,377
20250207,113700,623120220,1382,1382,1382,1382,15
20250207,113600,623099490,1382,1382,1382,1382,14
20250207,113500,623080142,1382,1382,1382,1382,0
20250207,113400,623080142,1382,1382,1382,1382,0
20250207,113300,623080142,1382,1381,1382,1381,201
20250207,113200,622802361,1380,1380,1380,1380,3
20250207,113100,622798221,1380,1380,1380,1380,221
20250207,113000,622493241,1380,1380,1380,1380,0
20250207,112900,622493241,1380,1380,1380,1380,3
20250207,112800,622489101,1380,1380,1380,1380,167
20250207,112700,622258641,1380,1381,1381,1380,2453
20250207,112600,618871219,1381,1382,1382,1381,548
20250207,112500,618114430,1382,1382,1382,1382,0
20250207,112400,618114430,1382,1382,1382,1382,0
20250207,112300,618114430,1382,1381,1382,1381,22
20250207,112200,618084046,1381,1381,1381,1381,0
20250207,112100,618084046,1381,1381,1381,1381,0
20250207,112000,618084046,1381,1381,1381,1381,145
20250207,111900,617883801,1381,1381,1381,1381,0
20250207,111800,617883801,1381,1381,1381,1381,1211
20250207,111700,616211410,1381,1381,1381,1381,560
20250207,111600,615438050,1381,1381,1381,1381,364
20250207,111500,614935366,1381,1383,1383,1381,1058
20250207,111400,613473298,1383,1383,1383,1383,15
20250207,111300,613452553,1385,1385,1385,1385,0
20250207,111200,613452553,1385,1386,1386,1385,672
20250207,111100,612521737,1386,1385,1386,1385,78
20250207,111000,612413706,1385,1387,1387,1385,1170
20250207,110900,610792816,1390,1390,1390,1390,0
20250207,110800,610792816,1390,1389,1390,1389,15
20250207,110700,610771972,1390,1390,1390,1390,67
20250207,110600,610678842,1390,1390,1390,1390,1
20250207,110500,610677452,1387,1390,1390,1387,1025
20250207,110400,609252754,1396,1395,1396,1395,100
20250207,110300,609113247,1397,1394,1398,1394,916
20250207,110200,607833542,1393,1391,1393,1391,300
20250207,110100,607415966,1387,1387,1387,1387,0
20250207,110000,607415966,1387,1390,1390,1387,163
20250207,105900,607189438,1391,1389,1391,1386,711
20250207,105800,606201821,1389,1377,1389,1377,297
20250207,105700,605790015,1388,1374,1390,1374,1428
20250207,105600,603812946,1374,1375,1375,1374,2158
20250207,105500,600847363,1381,1381,1381,1381,0
20250207,105400,600847363,1381,1381,1381,1381,0
20250207,105300,600847363,1381,1381,1381,1381,0
20250207,105200,600847363,1381,1381,1381,1381,159
20250207,105100,600627784,1374,1374,1374,1374,0
20250207,105000,600627784,1374,1374,1374,1374,0
20250207,104900,600627784,1374,1374,1375,1374,1102
20250207,104800,599113476,1385,1380,1385,1380,6315
20250207,104700,590394436,1373,1373,1373,1373,1
20250207,104600,590393063,1373,1380,1380,1373,2094
20250207,104500,587511617,1380,1380,1380,1380,0
20250207,104400,587511617,1380,1383,1383,1380,101
20250207,104300,587371937,1383,1383,1383,1383,0
20250207,104200,587371937,1383,1382,1383,1382,461
20250207,104100,586734388,1383,1383,1383,1383,0
20250207,104000,586734388,1383,1383,1383,1383,437
20250207,103900,586130017,1383,1383,1383,1383,100
20250207,103800,585991717,1380,1384,1384,1380,1302
20250207,103700,584190979,1384,1384,1384,1384,650
20250207,103600,583291379,1384,1384,1384,1384,1
20250207,103500,583289995,1383,1384,1384,1383,300
20250207,103400,582875094,1383,1382,1383,1382,359
20250207,103300,582378602,1383,1382,1383,1382,528
20250207,103200,581648517,1379,1379,1379,1379,0
20250207,103100,581648517,1379,1387,1387,1379,1413
20250207,103000,579695658,1387,1378,1387,1378,3382
20250207,102900,575017633,1374,1374,1374,1374,153
20250207,102800,574807411,1374,1371,1374,1371,603
20250207,102700,573979189,1371,1374,1374,1371,129
20250207,102600,573802030,1372,1374,1374,1372,173
20250207,102500,573564540,1371,1369,1373,1369,1355
20250207,102400,571707362,1369,1366,1370,1366,960
20250207,102300,570394675,1366,1367,1367,1365,3145
20250207,102200,566098732,1367,1366,1367,1366,75
20250207,102100,565996229,1367,1365,1367,1365,523
20250207,102000,565282078,1365,1366,1366,1365,1513
20250207,101900,563216547,1367,1366,1369,1366,229
20250207,101800,562903427,1366,1373,1373,1366,46
20250207,101700,562840471,1367,1365,1367,1365,3384
20250207,101600,558217940,1366,1366,1366,1366,2
20250207,101500,558215208,1366,1368,1368,1366,1586
20250207,101400,556047647,1368,1370,1370,1368,278
20250207,101300,555666836,1370,1373,1373,1370,1277
20250207,101200,553916288,1373,1381,1381,1373,302
20250207,101100,553501140,1381,1369,1382,1366,2041
20250207,101000,550702781,1369,1365,1380,1365,1710
20250207,100900,548359441,1370,1381,1381,1363,21665
20250207,100800,518617110,1381,1380,1384,1380,450
20250207,100700,517996040,1381,1381,1381,1380,4882
20250207,100600,511254860,1385,1389,1389,1381,1684
20250207,100500,508927441,1389,1391,1391,1383,11926
20250207,100400,492384922,1392,1397,1397,1392,22074
20250207,100300,461601559,1397,1401,1405,1397,4246
20250207,100200,455658384,1399,1406,1406,1399,2689
20250207,100100,451891125,1404,1399,1405,1399,1455
20250207,100000,449851607,1396,1406,1409,1396,9622
20250207,095900,436389239,1406,1402,1408,1399,5736
20250207,095800,428353287,1402,1412,1412,1401,3560
20250207,095700,423346865,1412,1414,1414,1406,5127
20250207,095600,416126836,1414,1403,1415,1403,13011
20250207,095500,397792587,1403,1401,1407,1396,11554
20250207,095400,381617087,1409,1398,1409,1396,5749
20250207,095300,373561803,1398,1414,1414,1398,10427
20250207,095200,358926806,1417,1407,1426,1393,48968
20250207,095100,290427342,1407,1454,1454,1395,64303
20250207,095000,199468210,1454,1400,1473,1390,104365
20250207,094900,50260121,1422,1422,1422,1422,0
20250207,094800,50260121,1422,1422,1422,1422,0
20250207,094700,50260121,1422,1343,1422,1340,9474
20250207,094600,37308993,1343,1339,1343,1339,1162
20250207,094500,35752306,1339,1334,1339,1334,1637
20250207,094400,33566685,1334,1327,1334,1327,1950
20250207,094300,30972203,1327,1324,1327,1324,513
20250207,094200,30292877,1324,1320,1324,1320,884
20250207,094100,29123968,1320,1317,1320,1317,520
20250207,094000,28437858,1317,1315,1317,1315,352
20250207,093900,27974890,1315,1315,1315,1315,4
20250207,093800,27969630,1315,1315,1315,1315,4
20250207,093700,27964370,1316,1316,1316,1316,25
20250207,093600,27931470,1314,1314,1314,1314,114
20250207,093500,27781674,1314,1314,1314,1314,4
20250207,093400,27776418,1314,1314,1314,1314,0
20250207,093300,27776418,1314,1314,1314,1314,1441
20250207,093200,25882944,1314,1314,1316,1313,575
20250207,093100,25127388,1319,1319,1319,1319,0
20250207,093000,25127388,1319,1319,1319,1319,3
20250207,092900,25123431,1313,1313,1313,1313,0
20250207,092800,25123431,1313,1313,1313,1313,0
20250207,092700,25123431,1313,1313,1313,1313,0
20250207,092600,25123431,1313,1313,1313,1313,0
20250207,092500,25123431,1313,1311,1313,1311,412
20250207,092400,24582513,1307,1308,1308,1307,1412
20250207,092300,22737027,1307,1310,1310,1307,116
20250207,092200,22585401,1307,1308,1308,1307,30
20250207,092100,22546189,1310,1306,1310,1305,1065
20250207,092000,21155561,1305,1305,1305,1305,3903
20250207,091900,16062146,1305,1303,1305,1303,3434
20250207,091800,11581124,1303,1303,1303,1303,14
20250207,091700,11562882,1303,1303,1303,1303,0
20250207,091600,11562882,1303,1303,1303,1303,0
20250207,091500,11562882,1303,1303,1303,1302,230
20250207,091400,11263193,1303,1303,1303,1303,0
20250207,091300,11263193,1303,1303,1303,1303,0
20250207,091200,11263193,1303,1304,1304,1303,440
20250207,091100,10689615,1310,1310,1310,1310,18
20250207,091000,10666035,1310,1310,1310,1310,72
20250207,090900,10571715,1310,1309,1310,1309,147
20250207,090800,10379192,1298,1298,1298,1298,0
20250207,090700,10379192,1298,1298,1298,1298,0
20250207,090600,10379192,1298,1298,1298,1298,0
20250207,090500,10379192,1298,1298,1298,1298,3196
20250207,090400,6230784,1297,1301,1301,1297,3087
20250207,090300,2221543,1300,1301,1301,1300,30
20250207,090200,2182514,1302,1305,1305,1302,230
20250207,090100,1882654,1315,1305,1319,1305,1175
20250207,090000,341069,1306,1311,1311,1306,261