KissMeData/263050/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210100,102051231,1825,1825,1825,1825,1233
20250207,210000,102051231,1825,1825,1825,1825,0
20250207,205900,102051231,1825,1825,1825,1825,0
20250207,205800,102051231,1825,1825,1825,1825,0
20250207,205700,102051231,1825,1825,1825,1825,0
20250207,205600,102051231,1825,1825,1825,1825,0
20250207,205500,102051231,1825,1825,1825,1825,0
20250207,205400,102051231,1825,1825,1825,1825,0
20250207,205300,102051231,1825,1825,1825,1825,0
20250207,205200,102051231,1825,1825,1825,1825,0
20250207,205100,102051231,1825,1825,1825,1825,0
20250207,205000,102051231,1825,1825,1825,1825,0
20250207,204900,102051231,1825,1825,1825,1825,0
20250207,204800,102051231,1825,1825,1825,1825,0
20250207,204700,102051231,1825,1825,1825,1825,0
20250207,204600,102051231,1825,1825,1825,1825,0
20250207,204500,102051231,1825,1825,1825,1825,0
20250207,204400,102051231,1825,1825,1825,1825,0
20250207,204300,102051231,1825,1825,1825,1825,0
20250207,204200,102051231,1825,1825,1825,1825,0
20250207,204100,102051231,1825,1825,1825,1825,0
20250207,204000,102051231,1825,1825,1825,1825,0
20250207,203900,102051231,1825,1825,1825,1825,0
20250207,203800,102051231,1825,1825,1825,1825,0
20250207,203700,102051231,1825,1825,1825,1825,0
20250207,203600,102051231,1825,1825,1825,1825,0
20250207,203500,102051231,1825,1825,1825,1825,0
20250207,203400,102051231,1825,1825,1825,1825,0
20250207,203300,102051231,1825,1825,1825,1825,0
20250207,203200,102051231,1825,1825,1825,1825,0
20250207,203100,102051231,1825,1825,1825,1825,1233
20250207,203000,102051231,1825,1825,1825,1825,0
20250207,202900,102051231,1825,1825,1825,1825,0
20250207,202800,102051231,1825,1825,1825,1825,0
20250207,202700,102051231,1825,1825,1825,1825,0
20250207,202600,102051231,1825,1825,1825,1825,0
20250207,202500,102051231,1825,1825,1825,1825,0
20250207,202400,102051231,1825,1825,1825,1825,0
20250207,202300,102051231,1825,1825,1825,1825,0
20250207,202200,102051231,1825,1825,1825,1825,0
20250207,202100,102051231,1825,1825,1825,1825,0
20250207,202000,102051231,1825,1825,1825,1825,0
20250207,201900,102051231,1825,1825,1825,1825,0
20250207,201800,102051231,1825,1825,1825,1825,0
20250207,201700,102051231,1825,1825,1825,1825,0
20250207,201600,102051231,1825,1825,1825,1825,0
20250207,201500,102051231,1825,1825,1825,1825,0
20250207,201400,102051231,1825,1825,1825,1825,0
20250207,201300,102051231,1825,1825,1825,1825,0
20250207,201200,102051231,1825,1825,1825,1825,0
20250207,201100,102051231,1825,1825,1825,1825,0
20250207,201000,102051231,1825,1825,1825,1825,0
20250207,200900,102051231,1825,1825,1825,1825,0
20250207,200800,102051231,1825,1825,1825,1825,0
20250207,200700,102051231,1825,1825,1825,1825,0
20250207,200600,102051231,1825,1825,1825,1825,0
20250207,200500,102051231,1825,1825,1825,1825,0
20250207,200400,102051231,1825,1825,1825,1825,0
20250207,200300,102051231,1825,1825,1825,1825,0
20250207,200200,102051231,1825,1825,1825,1825,0
20250207,200100,102051231,1825,1825,1825,1825,1233
20250207,200000,102051231,1825,1825,1825,1825,0
20250207,195900,102051231,1825,1825,1825,1825,0
20250207,195800,102051231,1825,1825,1825,1825,0
20250207,195700,102051231,1825,1825,1825,1825,0
20250207,195600,102051231,1825,1825,1825,1825,0
20250207,195500,102051231,1825,1825,1825,1825,0
20250207,195400,102051231,1825,1825,1825,1825,0
20250207,195300,102051231,1825,1825,1825,1825,0
20250207,195200,102051231,1825,1825,1825,1825,0
20250207,195100,102051231,1825,1825,1825,1825,0
20250207,195000,102051231,1825,1825,1825,1825,0
20250207,194900,102051231,1825,1825,1825,1825,0
20250207,194800,102051231,1825,1825,1825,1825,0
20250207,194700,102051231,1825,1825,1825,1825,0
20250207,194600,102051231,1825,1825,1825,1825,0
20250207,194500,102051231,1825,1825,1825,1825,0
20250207,194400,102051231,1825,1825,1825,1825,0
20250207,194300,102051231,1825,1825,1825,1825,0
20250207,194200,102051231,1825,1825,1825,1825,0
20250207,194100,102051231,1825,1825,1825,1825,0
20250207,194000,102051231,1825,1825,1825,1825,0
20250207,193900,102051231,1825,1825,1825,1825,0
20250207,193800,102051231,1825,1825,1825,1825,0
20250207,193700,102051231,1825,1825,1825,1825,0
20250207,193600,102051231,1825,1825,1825,1825,0
20250207,193500,102051231,1825,1825,1825,1825,0
20250207,193400,102051231,1825,1825,1825,1825,0
20250207,193300,102051231,1825,1825,1825,1825,0
20250207,193200,102051231,1825,1825,1825,1825,0
20250207,193100,102051231,1825,1825,1825,1825,1233
20250207,193000,102051231,1825,1825,1825,1825,0
20250207,192900,102051231,1825,1825,1825,1825,0
20250207,192800,102051231,1825,1825,1825,1825,0
20250207,192700,102051231,1825,1825,1825,1825,0
20250207,192600,102051231,1825,1825,1825,1825,0
20250207,192500,102051231,1825,1825,1825,1825,0
20250207,192400,102051231,1825,1825,1825,1825,0
20250207,192300,102051231,1825,1825,1825,1825,0
20250207,192200,102051231,1825,1825,1825,1825,0
20250207,192100,102051231,1825,1825,1825,1825,0
20250207,192000,102051231,1825,1825,1825,1825,0
20250207,191900,102051231,1825,1825,1825,1825,0
20250207,191800,102051231,1825,1825,1825,1825,0
20250207,191700,102051231,1825,1825,1825,1825,0
20250207,191600,102051231,1825,1825,1825,1825,0
20250207,191500,102051231,1825,1825,1825,1825,0
20250207,191400,102051231,1825,1825,1825,1825,0
20250207,191300,102051231,1825,1825,1825,1825,0
20250207,191200,102051231,1825,1825,1825,1825,0
20250207,191100,102051231,1825,1825,1825,1825,0
20250207,191000,102051231,1825,1825,1825,1825,0
20250207,190900,102051231,1825,1825,1825,1825,0
20250207,190800,102051231,1825,1825,1825,1825,0
20250207,190700,102051231,1825,1825,1825,1825,0
20250207,190600,102051231,1825,1825,1825,1825,0
20250207,190500,102051231,1825,1825,1825,1825,0
20250207,190400,102051231,1825,1825,1825,1825,0
20250207,190300,102051231,1825,1825,1825,1825,0
20250207,190200,102051231,1825,1825,1825,1825,0
20250207,190100,102051231,1825,1825,1825,1825,1233
20250207,190000,102051231,1825,1825,1825,1825,0
20250207,185900,102051231,1825,1825,1825,1825,0
20250207,185800,102051231,1825,1825,1825,1825,0
20250207,185700,102051231,1825,1825,1825,1825,0
20250207,185600,102051231,1825,1825,1825,1825,0
20250207,185500,102051231,1825,1825,1825,1825,0
20250207,185400,102051231,1825,1825,1825,1825,0
20250207,185300,102051231,1825,1825,1825,1825,0
20250207,185200,102051231,1825,1825,1825,1825,0
20250207,185100,102051231,1825,1825,1825,1825,0
20250207,185000,102051231,1825,1825,1825,1825,0
20250207,184900,102051231,1825,1825,1825,1825,0
20250207,184800,102051231,1825,1825,1825,1825,0
20250207,184700,102051231,1825,1825,1825,1825,0
20250207,184600,102051231,1825,1825,1825,1825,0
20250207,184500,102051231,1825,1825,1825,1825,0
20250207,184400,102051231,1825,1825,1825,1825,0
20250207,184300,102051231,1825,1825,1825,1825,0
20250207,184200,102051231,1825,1825,1825,1825,0
20250207,184100,102051231,1825,1825,1825,1825,0
20250207,184000,102051231,1825,1825,1825,1825,0
20250207,183900,102051231,1825,1825,1825,1825,0
20250207,183800,102051231,1825,1825,1825,1825,0
20250207,183700,102051231,1825,1825,1825,1825,0
20250207,183600,102051231,1825,1825,1825,1825,0
20250207,183500,102051231,1825,1825,1825,1825,0
20250207,183400,102051231,1825,1825,1825,1825,0
20250207,183300,102051231,1825,1825,1825,1825,0
20250207,183200,102051231,1825,1825,1825,1825,0
20250207,183100,102051231,1825,1825,1825,1825,1233
20250207,183000,102051231,1825,1825,1825,1825,0
20250207,182900,102051231,1825,1825,1825,1825,0
20250207,182800,102051231,1825,1825,1825,1825,0
20250207,182700,102051231,1825,1825,1825,1825,0
20250207,182600,102051231,1825,1825,1825,1825,0
20250207,182500,102051231,1825,1825,1825,1825,0
20250207,182400,102051231,1825,1825,1825,1825,0
20250207,182300,102051231,1825,1825,1825,1825,0
20250207,182200,102051231,1825,1825,1825,1825,0
20250207,182100,102051231,1825,1825,1825,1825,0
20250207,182000,102051231,1825,1825,1825,1825,0
20250207,181900,102051231,1825,1825,1825,1825,0
20250207,181800,102051231,1825,1825,1825,1825,0
20250207,181700,102051231,1825,1825,1825,1825,0
20250207,181600,102051231,1825,1825,1825,1825,0
20250207,181500,102051231,1825,1825,1825,1825,0
20250207,181400,102051231,1825,1825,1825,1825,0
20250207,181300,102051231,1825,1825,1825,1825,0
20250207,181200,102051231,1825,1825,1825,1825,0
20250207,181100,102051231,1825,1825,1825,1825,0
20250207,181000,102051231,1825,1825,1825,1825,0
20250207,180900,102051231,1825,1825,1825,1825,0
20250207,180800,102051231,1825,1825,1825,1825,0
20250207,180700,102051231,1825,1825,1825,1825,0
20250207,180600,102051231,1825,1825,1825,1825,0
20250207,180500,102051231,1825,1825,1825,1825,0
20250207,180400,102051231,1825,1825,1825,1825,0
20250207,180300,102051231,1825,1825,1825,1825,0
20250207,180200,102051231,1825,1825,1825,1825,0
20250207,180100,102051231,1825,1825,1825,1825,1233
20250207,180000,102051231,1825,1825,1825,1825,0
20250207,175900,102051231,1825,1825,1825,1825,0
20250207,175800,102051231,1825,1825,1825,1825,0
20250207,175700,102051231,1825,1825,1825,1825,0
20250207,175600,102051231,1825,1825,1825,1825,0
20250207,175500,102051231,1825,1825,1825,1825,0
20250207,175400,102051231,1825,1825,1825,1825,0
20250207,175300,102051231,1825,1825,1825,1825,0
20250207,175200,102051231,1825,1825,1825,1825,0
20250207,175100,102051231,1825,1825,1825,1825,0
20250207,175000,102051231,1825,1825,1825,1825,0
20250207,174900,102051231,1825,1825,1825,1825,0
20250207,174800,102051231,1825,1825,1825,1825,0
20250207,174700,102051231,1825,1825,1825,1825,0
20250207,174600,102051231,1825,1825,1825,1825,0
20250207,174500,102051231,1825,1825,1825,1825,0
20250207,174400,102051231,1825,1825,1825,1825,0
20250207,174300,102051231,1825,1825,1825,1825,0
20250207,174200,102051231,1825,1825,1825,1825,0
20250207,174100,102051231,1825,1825,1825,1825,0
20250207,174000,102051231,1825,1825,1825,1825,0
20250207,173900,102051231,1825,1825,1825,1825,0
20250207,173800,102051231,1825,1825,1825,1825,0
20250207,173700,102051231,1825,1825,1825,1825,0
20250207,173600,102051231,1825,1825,1825,1825,0
20250207,173500,102051231,1825,1825,1825,1825,0
20250207,173400,102051231,1825,1825,1825,1825,0
20250207,173300,102051231,1825,1825,1825,1825,0
20250207,173200,102051231,1825,1825,1825,1825,0
20250207,173100,102051231,1825,1825,1825,1825,1233
20250207,173000,102051231,1825,1825,1825,1825,0
20250207,172900,102051231,1825,1825,1825,1825,0
20250207,172800,102051231,1825,1825,1825,1825,0
20250207,172700,102051231,1825,1825,1825,1825,0
20250207,172600,102051231,1825,1825,1825,1825,0
20250207,172500,102051231,1825,1825,1825,1825,0
20250207,172400,102051231,1825,1825,1825,1825,0
20250207,172300,102051231,1825,1825,1825,1825,0
20250207,172200,102051231,1825,1825,1825,1825,0
20250207,172100,102051231,1825,1825,1825,1825,0
20250207,172000,102051231,1825,1825,1825,1825,0
20250207,171900,102051231,1825,1825,1825,1825,0
20250207,171800,102051231,1825,1825,1825,1825,0
20250207,171700,102051231,1825,1825,1825,1825,0
20250207,171600,102051231,1825,1825,1825,1825,0
20250207,171500,102051231,1825,1825,1825,1825,0
20250207,171400,102051231,1825,1825,1825,1825,0
20250207,171300,102051231,1825,1825,1825,1825,0
20250207,171200,102051231,1825,1825,1825,1825,0
20250207,171100,102051231,1825,1825,1825,1825,0
20250207,171000,102051231,1825,1825,1825,1825,0
20250207,170900,102051231,1825,1825,1825,1825,0
20250207,170800,102051231,1825,1825,1825,1825,0
20250207,170700,102051231,1825,1825,1825,1825,0
20250207,170600,102051231,1825,1825,1825,1825,0
20250207,170500,102051231,1825,1825,1825,1825,0
20250207,170400,102051231,1825,1825,1825,1825,0
20250207,170300,102051231,1825,1825,1825,1825,0
20250207,170200,102051231,1825,1825,1825,1825,0
20250207,170100,102051231,1825,1825,1825,1825,1233
20250207,170000,102051231,1825,1825,1825,1825,0
20250207,165900,102051231,1825,1825,1825,1825,0
20250207,165800,102051231,1825,1825,1825,1825,0
20250207,165700,102051231,1825,1825,1825,1825,0
20250207,165600,102051231,1825,1825,1825,1825,0
20250207,165500,102051231,1825,1825,1825,1825,0
20250207,165400,102051231,1825,1825,1825,1825,0
20250207,165300,102051231,1825,1825,1825,1825,0
20250207,165200,102051231,1825,1825,1825,1825,0
20250207,165100,102051231,1825,1825,1825,1825,0
20250207,165000,102051231,1825,1825,1825,1825,0
20250207,164900,102051231,1825,1825,1825,1825,0
20250207,164800,102051231,1825,1825,1825,1825,0
20250207,164700,102051231,1825,1825,1825,1825,0
20250207,164600,102051231,1825,1825,1825,1825,0
20250207,164500,102051231,1825,1825,1825,1825,0
20250207,164400,102051231,1825,1825,1825,1825,0
20250207,164300,102051231,1825,1825,1825,1825,0
20250207,164200,102051231,1825,1825,1825,1825,0
20250207,164100,102051231,1825,1825,1825,1825,0
20250207,164000,102051231,1825,1825,1825,1825,0
20250207,163900,102051231,1825,1825,1825,1825,0
20250207,163800,102051231,1825,1825,1825,1825,0
20250207,163700,102051231,1825,1825,1825,1825,0
20250207,163600,102051231,1825,1825,1825,1825,0
20250207,163500,102051231,1825,1825,1825,1825,0
20250207,163400,102051231,1825,1825,1825,1825,0
20250207,163300,102051231,1825,1825,1825,1825,0
20250207,163200,102051231,1825,1825,1825,1825,0
20250207,163100,102051231,1825,1825,1825,1825,1233
20250207,163000,102051231,1825,1825,1825,1825,0
20250207,162900,102051231,1825,1825,1825,1825,0
20250207,162800,102051231,1825,1825,1825,1825,0
20250207,162700,102051231,1825,1825,1825,1825,0
20250207,162600,102051231,1825,1825,1825,1825,0
20250207,162500,102051231,1825,1825,1825,1825,0
20250207,162400,102051231,1825,1825,1825,1825,0
20250207,162300,102051231,1825,1825,1825,1825,0
20250207,162200,102051231,1825,1825,1825,1825,0
20250207,162100,102051231,1825,1825,1825,1825,0
20250207,162000,102051231,1825,1825,1825,1825,0
20250207,161900,102051231,1825,1825,1825,1825,0
20250207,161800,102051231,1825,1825,1825,1825,0
20250207,161700,102051231,1825,1825,1825,1825,0
20250207,161600,102051231,1825,1825,1825,1825,0
20250207,161500,102051231,1825,1825,1825,1825,0
20250207,161400,102051231,1825,1825,1825,1825,0
20250207,161300,102051231,1825,1825,1825,1825,0
20250207,161200,102051231,1825,1825,1825,1825,0
20250207,161100,102051231,1825,1825,1825,1825,0
20250207,161000,102051231,1825,1825,1825,1825,0
20250207,160900,102051231,1825,1825,1825,1825,0
20250207,160800,102051231,1825,1825,1825,1825,0
20250207,160700,102051231,1825,1825,1825,1825,0
20250207,160600,102051231,1825,1825,1825,1825,0
20250207,160500,102051231,1825,1825,1825,1825,0
20250207,160400,102051231,1825,1825,1825,1825,0
20250207,160300,102051231,1825,1825,1825,1825,0
20250207,160200,102051231,1825,1825,1825,1825,0
20250207,160100,102051231,1825,1825,1825,1825,1233
20250207,160000,102051231,1825,1825,1825,1825,0
20250207,155900,102051231,1825,1825,1825,1825,0
20250207,155800,102051231,1825,1825,1825,1825,0
20250207,155700,102051231,1825,1825,1825,1825,0
20250207,155600,102051231,1825,1825,1825,1825,0
20250207,155500,102051231,1825,1825,1825,1825,0
20250207,155400,102051231,1825,1825,1825,1825,0
20250207,155300,102051231,1825,1825,1825,1825,0
20250207,155200,102051231,1825,1825,1825,1825,0
20250207,155100,102051231,1825,1825,1825,1825,0
20250207,155000,102051231,1825,1825,1825,1825,0
20250207,154900,102051231,1825,1825,1825,1825,0
20250207,154800,102051231,1825,1825,1825,1825,0
20250207,154700,102051231,1825,1825,1825,1825,0
20250207,154600,102051231,1825,1825,1825,1825,0
20250207,154500,102051231,1825,1825,1825,1825,0
20250207,154400,102051231,1825,1825,1825,1825,0
20250207,154300,102051231,1825,1825,1825,1825,0
20250207,154200,102051231,1825,1825,1825,1825,0
20250207,154100,102051231,1825,1825,1825,1825,0
20250207,154000,102051231,1825,1825,1825,1825,0
20250207,153900,102051231,1825,1825,1825,1825,0
20250207,153800,102051231,1825,1825,1825,1825,0
20250207,153700,102051231,1825,1825,1825,1825,0
20250207,153600,102051231,1825,1825,1825,1825,0
20250207,153500,102051231,1825,1825,1825,1825,0
20250207,153400,102051231,1825,1825,1825,1825,0
20250207,153300,102051231,1825,1825,1825,1825,0
20250207,153200,102051231,1825,1825,1825,1825,0
20250207,153100,102051231,1825,1825,1825,1825,1233
20250207,153000,102051231,1825,1825,1825,1825,1233
20250207,152900,99801006,1823,1823,1823,1823,0
20250207,152800,99801006,1823,1823,1823,1823,0
20250207,152700,99801006,1823,1823,1823,1823,0
20250207,152600,99801006,1823,1823,1823,1823,0
20250207,152500,99801006,1823,1823,1823,1823,0
20250207,152400,99801006,1823,1823,1823,1823,0
20250207,152300,99801006,1823,1823,1823,1823,0
20250207,152200,99801006,1823,1823,1823,1823,0
20250207,152100,99801006,1823,1823,1823,1823,0
20250207,152000,99801006,1823,1823,1823,1823,0
20250207,151900,99801006,1823,1822,1823,1817,6570
20250207,151800,87841944,1823,1823,1823,1823,322
20250207,151700,87254938,1825,1825,1825,1825,0
20250207,151600,87254938,1825,1825,1825,1825,0
20250207,151500,87254938,1825,1825,1825,1825,140
20250207,151400,86999438,1825,1825,1825,1825,1369
20250207,151300,84501013,1825,1824,1825,1824,1536
20250207,151200,81697884,1824,1824,1824,1824,0
20250207,151100,81697884,1824,1824,1824,1824,134
20250207,151000,81453468,1825,1824,1825,1824,387
20250207,150900,80747288,1824,1824,1824,1824,1008
20250207,150800,78908696,1825,1826,1826,1825,1253
20250207,150700,76621957,1826,1826,1826,1826,0
20250207,150600,76621957,1826,1826,1826,1826,0
20250207,150500,76621957,1826,1826,1826,1826,0
20250207,150400,76621957,1826,1827,1829,1826,1018
20250207,150300,74762192,1828,1828,1828,1828,5
20250207,150200,74753052,1828,1828,1828,1828,2785
20250207,150100,69662072,1830,1830,1830,1830,1
20250207,150000,69660242,1828,1828,1828,1828,0
20250207,145900,69660242,1828,1829,1829,1828,75
20250207,145800,69523088,1830,1830,1830,1830,0
20250207,145700,69523088,1830,1830,1830,1830,310
20250207,145600,68955788,1830,1830,1830,1830,0
20250207,145500,68955788,1830,1830,1830,1830,0
20250207,145400,68955788,1830,1830,1830,1830,0
20250207,145300,68955788,1830,1830,1830,1830,0
20250207,145200,68955788,1830,1830,1830,1830,0
20250207,145100,68955788,1830,1830,1830,1830,0
20250207,145000,68955788,1830,1829,1830,1829,8
20250207,144900,68941155,1829,1829,1829,1829,0
20250207,144800,68941155,1829,1829,1829,1829,14
20250207,144700,68915549,1831,1831,1831,1831,0
20250207,144600,68915549,1831,1831,1831,1831,0
20250207,144500,68915549,1831,1831,1831,1831,0
20250207,144400,68915549,1831,1831,1831,1831,0
20250207,144300,68915549,1831,1831,1831,1831,0
20250207,144200,68915549,1831,1831,1831,1831,359
20250207,144100,68258220,1831,1831,1831,1831,141
20250207,144000,68000049,1827,1827,1827,1827,0
20250207,143900,68000049,1827,1827,1827,1827,5
20250207,143800,67990914,1826,1826,1826,1826,0
20250207,143700,67990914,1826,1826,1826,1826,0
20250207,143600,67990914,1826,1826,1826,1826,0
20250207,143500,67990914,1826,1826,1826,1826,0
20250207,143400,67990914,1826,1826,1826,1826,4
20250207,143300,67983610,1834,1834,1834,1834,0
20250207,143200,67983610,1834,1834,1834,1834,0
20250207,143100,67983610,1834,1834,1834,1834,0
20250207,143000,67983610,1834,1834,1834,1834,0
20250207,142900,67983610,1834,1834,1834,1834,0
20250207,142800,67983610,1834,1834,1834,1834,0
20250207,142700,67983610,1834,1834,1834,1834,0
20250207,142600,67983610,1834,1834,1834,1834,0
20250207,142500,67983610,1834,1834,1834,1834,1
20250207,142400,67981776,1827,1827,1827,1827,0
20250207,142300,67981776,1827,1827,1827,1827,0
20250207,142200,67981776,1827,1827,1827,1827,0
20250207,142100,67981776,1827,1827,1827,1827,0
20250207,142000,67981776,1827,1827,1827,1827,282
20250207,141900,67466562,1827,1827,1827,1827,0
20250207,141800,67466562,1827,1827,1827,1827,0
20250207,141700,67466562,1827,1827,1827,1827,0
20250207,141600,67466562,1827,1827,1827,1827,0
20250207,141500,67466562,1827,1827,1827,1827,11
20250207,141400,67446465,1829,1829,1829,1829,0
20250207,141300,67446465,1829,1829,1829,1829,0
20250207,141200,67446465,1829,1829,1829,1829,0
20250207,141100,67446465,1829,1829,1829,1829,18
20250207,141000,67413543,1827,1827,1827,1827,0
20250207,140900,67413543,1827,1827,1827,1827,200
20250207,140800,67048143,1830,1830,1830,1830,0
20250207,140700,67048143,1830,1830,1830,1830,0
20250207,140600,67048143,1830,1830,1830,1830,0
20250207,140500,67048143,1830,1830,1830,1830,0
20250207,140400,67048143,1830,1830,1830,1830,0
20250207,140300,67048143,1830,1830,1830,1830,0
20250207,140200,67048143,1830,1830,1830,1830,0
20250207,140100,67048143,1830,1830,1830,1830,10
20250207,140000,67029843,1830,1828,1830,1828,1000
20250207,135900,65200021,1828,1828,1828,1828,0
20250207,135800,65200021,1828,1828,1828,1828,100
20250207,135700,65017221,1827,1827,1827,1827,0
20250207,135600,65017221,1827,1828,1828,1827,106
20250207,135500,64823548,1829,1829,1829,1829,0
20250207,135400,64823548,1829,1829,1829,1829,0
20250207,135300,64823548,1829,1829,1829,1829,0
20250207,135200,64823548,1829,1830,1830,1829,173
20250207,135100,64506959,1830,1830,1830,1830,0
20250207,135000,64506959,1830,1831,1831,1830,3
20250207,134900,64501468,1832,1834,1834,1831,16
20250207,134800,64472140,1832,1832,1833,1832,4
20250207,134700,64464810,1827,1834,1835,1827,1565
20250207,134600,61605037,1834,1834,1834,1834,2
20250207,134500,61601369,1835,1834,1835,1834,21
20250207,134400,61562854,1831,1834,1834,1831,16
20250207,134300,61533540,1835,1835,1835,1835,1
20250207,134200,61531705,1832,1832,1832,1832,298
20250207,134100,60985769,1832,1832,1832,1832,100
20250207,134000,60802569,1832,1832,1832,1832,0
20250207,133900,60802569,1832,1832,1832,1832,0
20250207,133800,60802569,1832,1832,1832,1832,0
20250207,133700,60802569,1832,1832,1832,1832,0
20250207,133600,60802569,1832,1832,1832,1832,1
20250207,133500,60800737,1832,1832,1832,1832,1
20250207,133400,60798905,1831,1831,1831,1831,1
20250207,133300,60797074,1832,1832,1832,1832,0
20250207,133200,60797074,1832,1832,1832,1832,0
20250207,133100,60797074,1832,1832,1832,1832,0
20250207,133000,60797074,1832,1832,1832,1832,1
20250207,132900,60795242,1833,1834,1834,1833,2
20250207,132800,60791575,1835,1835,1835,1835,1
20250207,132700,60789740,1830,1830,1830,1830,0
20250207,132600,60789740,1830,1830,1830,1830,0
20250207,132500,60789740,1830,1830,1830,1830,200
20250207,132400,60423740,1830,1830,1830,1830,0
20250207,132300,60423740,1830,1830,1830,1830,0
20250207,132200,60423740,1830,1828,1830,1828,369
20250207,132100,59748472,1828,1829,1829,1828,9
20250207,132000,59732018,1829,1830,1830,1829,2
20250207,131900,59728359,1829,1829,1830,1827,7
20250207,131800,59715560,1830,1830,1830,1830,1
20250207,131700,59713730,1835,1835,1835,1835,0
20250207,131600,59713730,1835,1835,1835,1835,0
20250207,131500,59713730,1835,1835,1835,1835,0
20250207,131400,59713730,1835,1835,1835,1835,0
20250207,131300,59713730,1835,1835,1835,1835,0
20250207,131200,59713730,1835,1835,1835,1835,1
20250207,131100,59711895,1827,1827,1827,1827,1
20250207,131000,59710068,1827,1827,1827,1827,99
20250207,130900,59529195,1827,1827,1827,1827,0
20250207,130800,59529195,1827,1827,1827,1827,0
20250207,130700,59529195,1827,1827,1827,1827,0
20250207,130600,59529195,1827,1827,1827,1827,0
20250207,130500,59529195,1827,1827,1827,1827,0
20250207,130400,59529195,1827,1827,1827,1827,23
20250207,130300,59487174,1826,1826,1826,1826,0
20250207,130200,59487174,1826,1826,1826,1826,0
20250207,130100,59487174,1826,1826,1826,1826,0
20250207,130000,59487174,1826,1826,1826,1826,0
20250207,125900,59487174,1826,1826,1826,1826,0
20250207,125800,59487174,1826,1826,1826,1826,0
20250207,125700,59487174,1826,1826,1826,1826,0
20250207,125600,59487174,1826,1826,1826,1826,0
20250207,125500,59487174,1826,1834,1834,1826,475
20250207,125400,58619748,1829,1829,1829,1829,0
20250207,125300,58619748,1829,1829,1829,1829,0
20250207,125200,58619748,1829,1829,1829,1829,0
20250207,125100,58619748,1829,1829,1829,1829,0
20250207,125000,58619748,1829,1829,1829,1829,0
20250207,124900,58619748,1829,1829,1829,1829,13
20250207,124800,58595971,1828,1828,1828,1828,2
20250207,124700,58592315,1828,1828,1828,1828,5
20250207,124600,58583175,1826,1826,1826,1826,0
20250207,124500,58583175,1826,1826,1826,1826,0
20250207,124400,58583175,1826,1826,1826,1826,0
20250207,124300,58583175,1826,1826,1826,1826,0
20250207,124200,58583175,1826,1826,1826,1826,1
20250207,124100,58581349,1826,1826,1826,1826,0
20250207,124000,58581349,1826,1826,1826,1826,0
20250207,123900,58581349,1826,1826,1826,1826,0
20250207,123800,58581349,1826,1826,1826,1826,0
20250207,123700,58581349,1826,1826,1826,1826,0
20250207,123600,58581349,1826,1826,1826,1826,80
20250207,123500,58435269,1829,1829,1829,1829,0
20250207,123400,58435269,1829,1829,1829,1829,0
20250207,123300,58435269,1829,1829,1829,1829,0
20250207,123200,58435269,1829,1829,1829,1829,220
20250207,123100,58032889,1829,1829,1829,1829,0
20250207,123000,58032889,1829,1828,1829,1828,54
20250207,122900,57934173,1826,1826,1826,1826,0
20250207,122800,57934173,1826,1826,1826,1826,0
20250207,122700,57934173,1826,1826,1826,1826,5
20250207,122600,57925043,1829,1829,1829,1829,487
20250207,122500,57034320,1829,1829,1829,1829,13
20250207,122400,57010543,1825,1825,1825,1825,0
20250207,122300,57010543,1825,1825,1825,1825,0
20250207,122200,57010543,1825,1825,1825,1825,0
20250207,122100,57010543,1825,1825,1825,1825,0
20250207,122000,57010543,1825,1825,1825,1825,0
20250207,121900,57010543,1825,1825,1825,1825,0
20250207,121800,57010543,1825,1825,1825,1825,513
20250207,121700,56074318,1826,1829,1829,1826,5237
20250207,121600,46504674,1828,1830,1830,1828,740
20250207,121500,45151124,1830,1830,1830,1830,489
20250207,121400,44256254,1830,1830,1830,1830,0
20250207,121300,44256254,1830,1830,1830,1830,741
20250207,121200,42900224,1830,1830,1830,1830,0
20250207,121100,42900224,1830,1830,1830,1830,0
20250207,121000,42900224,1830,1830,1830,1830,0
20250207,120900,42900224,1830,1830,1830,1830,300
20250207,120800,42351224,1831,1831,1831,1831,1264
20250207,120700,40036840,1831,1831,1831,1831,15
20250207,120600,40009375,1831,1831,1831,1831,0
20250207,120500,40009375,1831,1834,1834,1831,700
20250207,120400,38726145,1840,1840,1840,1840,0
20250207,120300,38726145,1840,1843,1843,1840,800
20250207,120200,37253845,1843,1843,1843,1843,0
20250207,120100,37253845,1843,1843,1843,1843,0
20250207,120000,37253845,1843,1843,1843,1843,0
20250207,115900,37253845,1843,1843,1843,1843,53
20250207,115800,37156166,1834,1834,1834,1834,0
20250207,115700,37156166,1834,1834,1834,1834,0
20250207,115600,37156166,1834,1833,1834,1833,49
20250207,115500,37066302,1831,1831,1831,1831,0
20250207,115400,37066302,1831,1831,1831,1831,0
20250207,115300,37066302,1831,1831,1831,1831,0
20250207,115200,37066302,1831,1831,1831,1831,957
20250207,115100,35314035,1831,1832,1832,1831,200
20250207,115000,34947724,1831,1831,1831,1831,0
20250207,114900,34947724,1831,1831,1831,1831,0
20250207,114800,34947724,1831,1832,1832,1831,200
20250207,114700,34581423,1832,1832,1832,1832,1
20250207,114600,34579591,1833,1834,1834,1833,505
20250207,114500,33653921,1845,1845,1845,1845,0
20250207,114400,33653921,1845,1845,1845,1845,0
20250207,114300,33653921,1845,1845,1845,1845,0
20250207,114200,33653921,1845,1845,1845,1845,50
20250207,114100,33561671,1848,1838,1850,1838,122
20250207,114000,33336908,1833,1833,1833,1833,290
20250207,113900,32805338,1833,1833,1833,1833,0
20250207,113800,32805338,1833,1833,1833,1833,0
20250207,113700,32805338,1833,1833,1833,1833,154
20250207,113600,32523056,1834,1834,1834,1834,39
20250207,113500,32451530,1840,1840,1840,1840,0
20250207,113400,32451530,1840,1840,1840,1840,0
20250207,113300,32451530,1840,1840,1840,1840,2
20250207,113200,32447850,1836,1836,1836,1836,408
20250207,113100,31698762,1837,1837,1837,1837,507
20250207,113000,30767403,1836,1836,1836,1836,0
20250207,112900,30767403,1836,1836,1836,1836,0
20250207,112800,30767403,1836,1836,1836,1836,0
20250207,112700,30767403,1836,1836,1836,1836,254
20250207,112600,30301059,1836,1836,1836,1836,0
20250207,112500,30301059,1836,1836,1836,1836,0
20250207,112400,30301059,1836,1836,1836,1836,0
20250207,112300,30301059,1836,1836,1836,1836,0
20250207,112200,30301059,1836,1836,1836,1836,50
20250207,112100,30209259,1840,1840,1840,1840,0
20250207,112000,30209259,1840,1840,1840,1840,0
20250207,111900,30209259,1840,1840,1840,1840,0
20250207,111800,30209259,1840,1840,1840,1840,0
20250207,111700,30209259,1840,1840,1840,1840,0
20250207,111600,30209259,1840,1840,1840,1840,0
20250207,111500,30209259,1840,1840,1840,1840,0
20250207,111400,30209259,1840,1840,1840,1840,0
20250207,111300,30209259,1840,1840,1840,1840,0
20250207,111200,30209259,1840,1840,1840,1840,198
20250207,111100,29844939,1840,1840,1840,1840,2
20250207,111000,29841259,1837,1837,1837,1837,0
20250207,110900,29841259,1837,1837,1837,1837,0
20250207,110800,29841259,1837,1837,1837,1837,11
20250207,110700,29821052,1838,1838,1838,1838,23
20250207,110600,29778778,1838,1838,1838,1838,1
20250207,110500,29776940,1847,1847,1847,1847,0
20250207,110400,29776940,1847,1847,1847,1847,0
20250207,110300,29776940,1847,1847,1847,1847,0
20250207,110200,29776940,1847,1847,1847,1847,0
20250207,110100,29776940,1847,1847,1847,1847,0
20250207,110000,29776940,1847,1847,1847,1847,1
20250207,105900,29775093,1836,1836,1836,1836,0
20250207,105800,29775093,1836,1836,1836,1836,0
20250207,105700,29775093,1836,1836,1836,1836,0
20250207,105600,29775093,1836,1836,1836,1836,0
20250207,105500,29775093,1836,1836,1836,1836,0
20250207,105400,29775093,1836,1842,1842,1836,453
20250207,105300,28940927,1842,1842,1842,1842,0
20250207,105200,28940927,1842,1842,1842,1842,0
20250207,105100,28940927,1842,1842,1842,1842,0
20250207,105000,28940927,1842,1842,1842,1842,0
20250207,104900,28940927,1842,1842,1842,1842,0
20250207,104800,28940927,1842,1842,1842,1842,0
20250207,104700,28940927,1842,1842,1842,1842,0
20250207,104600,28940927,1842,1842,1842,1841,153
20250207,104500,28659141,1841,1841,1841,1841,1
20250207,104400,28657300,1833,1833,1833,1833,0
20250207,104300,28657300,1833,1833,1833,1833,0
20250207,104200,28657300,1833,1838,1838,1833,1620
20250207,104100,25685742,1851,1851,1851,1851,0
20250207,104000,25685742,1851,1851,1851,1851,0
20250207,103900,25685742,1851,1851,1851,1851,0
20250207,103800,25685742,1851,1851,1851,1851,2
20250207,103700,25682040,1851,1851,1851,1851,0
20250207,103600,25682040,1851,1851,1851,1851,0
20250207,103500,25682040,1851,1851,1851,1851,0
20250207,103400,25682040,1851,1851,1851,1851,0
20250207,103300,25682040,1851,1851,1851,1851,0
20250207,103200,25682040,1851,1851,1851,1851,0
20250207,103100,25682040,1851,1851,1851,1851,0
20250207,103000,25682040,1851,1851,1851,1851,0
20250207,102900,25682040,1851,1851,1851,1851,0
20250207,102800,25682040,1851,1851,1851,1851,0
20250207,102700,25682040,1851,1851,1851,1851,0
20250207,102600,25682040,1851,1851,1851,1851,0
20250207,102500,25682040,1851,1851,1851,1851,0
20250207,102400,25682040,1851,1846,1851,1846,51
20250207,102300,25587837,1846,1846,1846,1846,0
20250207,102200,25587837,1846,1838,1846,1837,386
20250207,102100,24878362,1840,1840,1840,1840,0
20250207,102000,24878362,1840,1840,1840,1840,0
20250207,101900,24878362,1840,1840,1840,1840,0
20250207,101800,24878362,1840,1840,1840,1840,0
20250207,101700,24878362,1840,1840,1840,1840,277
20250207,101600,24368682,1836,1838,1840,1836,815
20250207,101500,22871226,1846,1846,1846,1846,0
20250207,101400,22871226,1846,1846,1846,1838,4
20250207,101300,22863858,1838,1838,1838,1838,2
20250207,101200,22860182,1847,1847,1847,1847,0
20250207,101100,22860182,1847,1847,1847,1847,1
20250207,101000,22858335,1838,1838,1838,1838,5
20250207,100900,22849145,1849,1849,1849,1849,0
20250207,100800,22849145,1849,1849,1849,1849,1
20250207,100700,22847296,1838,1839,1839,1838,37
20250207,100600,22779289,1839,1839,1839,1839,0
20250207,100500,22779289,1839,1842,1842,1839,519
20250207,100400,21823335,1841,1841,1841,1841,15
20250207,100300,21795720,1850,1850,1850,1850,0
20250207,100200,21795720,1850,1850,1850,1850,27
20250207,100100,21745770,1852,1852,1852,1852,0
20250207,100000,21745770,1852,1852,1852,1852,0
20250207,095900,21745770,1852,1852,1852,1852,0
20250207,095800,21745770,1852,1852,1852,1852,0
20250207,095700,21745770,1852,1852,1852,1852,0
20250207,095600,21745770,1852,1852,1852,1852,100
20250207,095500,21560570,1852,1840,1852,1840,1180
20250207,095400,19389130,1841,1850,1851,1841,201
20250207,095300,19017094,1851,1851,1851,1851,1
20250207,095200,19015243,1841,1841,1841,1841,1
20250207,095100,19013402,1853,1853,1853,1853,0
20250207,095000,19013402,1853,1853,1853,1853,1
20250207,094900,19011549,1838,1838,1838,1838,0
20250207,094800,19011549,1838,1838,1838,1838,100
20250207,094700,18827749,1858,1841,1858,1841,118
20250207,094600,18610357,1841,1841,1841,1841,2
20250207,094500,18606675,1841,1841,1841,1841,3
20250207,094400,18601152,1841,1841,1841,1841,1
20250207,094300,18599311,1835,1843,1843,1835,1274
20250207,094200,16251851,1844,1844,1844,1844,40
20250207,094100,16178091,1843,1843,1843,1843,0
20250207,094000,16178091,1843,1843,1843,1843,78
20250207,093900,16034337,1851,1848,1851,1848,2
20250207,093800,16030638,1852,1844,1852,1844,11
20250207,093700,16010346,1844,1851,1851,1843,5708
20250207,093600,5484719,1858,1858,1858,1858,0
20250207,093500,5484719,1858,1858,1858,1858,0
20250207,093400,5484719,1858,1858,1858,1858,1
20250207,093300,5482861,1850,1850,1850,1850,1115
20250207,093200,3420111,1859,1859,1859,1859,0
20250207,093100,3420111,1859,1859,1859,1859,5
20250207,093000,3410816,1859,1850,1859,1850,396
20250207,092900,2678207,1861,1861,1861,1861,0
20250207,092800,2678207,1861,1861,1861,1861,0
20250207,092700,2678207,1861,1861,1861,1861,201
20250207,092600,2304146,1850,1850,1850,1850,0
20250207,092500,2304146,1850,1857,1857,1850,221
20250207,092400,1895259,1860,1860,1860,1860,0
20250207,092300,1895259,1860,1860,1860,1860,0
20250207,092200,1895259,1860,1860,1860,1860,1
20250207,092100,1893399,1852,1852,1852,1852,0
20250207,092000,1893399,1852,1852,1852,1852,5
20250207,091900,1884139,1862,1862,1862,1862,0
20250207,091800,1884139,1862,1860,1862,1860,2
20250207,091700,1880417,1862,1862,1862,1862,0
20250207,091600,1880417,1862,1862,1862,1862,0
20250207,091500,1880417,1862,1862,1862,1862,0
20250207,091400,1880417,1862,1862,1862,1862,0
20250207,091300,1880417,1862,1862,1862,1862,0
20250207,091200,1880417,1862,1862,1862,1862,0
20250207,091100,1880417,1862,1862,1862,1862,1
20250207,091000,1878555,1845,1845,1845,1845,0
20250207,090900,1878555,1845,1845,1845,1845,50
20250207,090800,1786305,1863,1863,1863,1863,0
20250207,090700,1786305,1863,1863,1863,1863,0
20250207,090600,1786305,1863,1863,1863,1863,50
20250207,090500,1693155,1864,1864,1864,1864,0
20250207,090400,1693155,1864,1864,1864,1864,0
20250207,090300,1693155,1864,1864,1864,1864,60
20250207,090200,1581315,1864,1864,1864,1864,0
20250207,090100,1581315,1864,1864,1864,1864,1
20250207,090000,1579451,1843,1843,1843,1843,857