KissMeData/317120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,211700,359459645,3400,3400,3400,3400,1743
20250207,211600,359459645,3400,3400,3400,3400,0
20250207,211500,359459645,3400,3400,3400,3400,0
20250207,211400,359459645,3400,3400,3400,3400,0
20250207,211300,359459645,3400,3400,3400,3400,0
20250207,211200,359459645,3400,3400,3400,3400,0
20250207,211100,359459645,3400,3400,3400,3400,0
20250207,211000,359459645,3400,3400,3400,3400,0
20250207,210900,359459645,3400,3400,3400,3400,0
20250207,210800,359459645,3400,3400,3400,3400,0
20250207,210700,359459645,3400,3400,3400,3400,0
20250207,210600,359459645,3400,3400,3400,3400,0
20250207,210500,359459645,3400,3400,3400,3400,0
20250207,210400,359459645,3400,3400,3400,3400,0
20250207,210300,359459645,3400,3400,3400,3400,0
20250207,210200,359459645,3400,3400,3400,3400,0
20250207,210100,359459645,3400,3400,3400,3400,0
20250207,210000,359459645,3400,3400,3400,3400,0
20250207,205900,359459645,3400,3400,3400,3400,0
20250207,205800,359459645,3400,3400,3400,3400,0
20250207,205700,359459645,3400,3400,3400,3400,0
20250207,205600,359459645,3400,3400,3400,3400,0
20250207,205500,359459645,3400,3400,3400,3400,0
20250207,205400,359459645,3400,3400,3400,3400,0
20250207,205300,359459645,3400,3400,3400,3400,0
20250207,205200,359459645,3400,3400,3400,3400,0
20250207,205100,359459645,3400,3400,3400,3400,0
20250207,205000,359459645,3400,3400,3400,3400,0
20250207,204900,359459645,3400,3400,3400,3400,0
20250207,204800,359459645,3400,3400,3400,3400,0
20250207,204700,359459645,3400,3400,3400,3400,1743
20250207,204600,359459645,3400,3400,3400,3400,0
20250207,204500,359459645,3400,3400,3400,3400,0
20250207,204400,359459645,3400,3400,3400,3400,0
20250207,204300,359459645,3400,3400,3400,3400,0
20250207,204200,359459645,3400,3400,3400,3400,0
20250207,204100,359459645,3400,3400,3400,3400,0
20250207,204000,359459645,3400,3400,3400,3400,0
20250207,203900,359459645,3400,3400,3400,3400,0
20250207,203800,359459645,3400,3400,3400,3400,0
20250207,203700,359459645,3400,3400,3400,3400,0
20250207,203600,359459645,3400,3400,3400,3400,0
20250207,203500,359459645,3400,3400,3400,3400,0
20250207,203400,359459645,3400,3400,3400,3400,0
20250207,203300,359459645,3400,3400,3400,3400,0
20250207,203200,359459645,3400,3400,3400,3400,0
20250207,203100,359459645,3400,3400,3400,3400,0
20250207,203000,359459645,3400,3400,3400,3400,0
20250207,202900,359459645,3400,3400,3400,3400,0
20250207,202800,359459645,3400,3400,3400,3400,0
20250207,202700,359459645,3400,3400,3400,3400,0
20250207,202600,359459645,3400,3400,3400,3400,0
20250207,202500,359459645,3400,3400,3400,3400,0
20250207,202400,359459645,3400,3400,3400,3400,0
20250207,202300,359459645,3400,3400,3400,3400,0
20250207,202200,359459645,3400,3400,3400,3400,0
20250207,202100,359459645,3400,3400,3400,3400,0
20250207,202000,359459645,3400,3400,3400,3400,0
20250207,201900,359459645,3400,3400,3400,3400,0
20250207,201800,359459645,3400,3400,3400,3400,0
20250207,201700,359459645,3400,3400,3400,3400,1743
20250207,201600,359459645,3400,3400,3400,3400,0
20250207,201500,359459645,3400,3400,3400,3400,0
20250207,201400,359459645,3400,3400,3400,3400,0
20250207,201300,359459645,3400,3400,3400,3400,0
20250207,201200,359459645,3400,3400,3400,3400,0
20250207,201100,359459645,3400,3400,3400,3400,0
20250207,201000,359459645,3400,3400,3400,3400,0
20250207,200900,359459645,3400,3400,3400,3400,0
20250207,200800,359459645,3400,3400,3400,3400,0
20250207,200700,359459645,3400,3400,3400,3400,0
20250207,200600,359459645,3400,3400,3400,3400,0
20250207,200500,359459645,3400,3400,3400,3400,0
20250207,200400,359459645,3400,3400,3400,3400,0
20250207,200300,359459645,3400,3400,3400,3400,0
20250207,200200,359459645,3400,3400,3400,3400,0
20250207,200100,359459645,3400,3400,3400,3400,0
20250207,200000,359459645,3400,3400,3400,3400,0
20250207,195900,359459645,3400,3400,3400,3400,0
20250207,195800,359459645,3400,3400,3400,3400,0
20250207,195700,359459645,3400,3400,3400,3400,0
20250207,195600,359459645,3400,3400,3400,3400,0
20250207,195500,359459645,3400,3400,3400,3400,0
20250207,195400,359459645,3400,3400,3400,3400,0
20250207,195300,359459645,3400,3400,3400,3400,0
20250207,195200,359459645,3400,3400,3400,3400,0
20250207,195100,359459645,3400,3400,3400,3400,0
20250207,195000,359459645,3400,3400,3400,3400,0
20250207,194900,359459645,3400,3400,3400,3400,0
20250207,194800,359459645,3400,3400,3400,3400,0
20250207,194700,359459645,3400,3400,3400,3400,1743
20250207,194600,359459645,3400,3400,3400,3400,0
20250207,194500,359459645,3400,3400,3400,3400,0
20250207,194400,359459645,3400,3400,3400,3400,0
20250207,194300,359459645,3400,3400,3400,3400,0
20250207,194200,359459645,3400,3400,3400,3400,0
20250207,194100,359459645,3400,3400,3400,3400,0
20250207,194000,359459645,3400,3400,3400,3400,0
20250207,193900,359459645,3400,3400,3400,3400,0
20250207,193800,359459645,3400,3400,3400,3400,0
20250207,193700,359459645,3400,3400,3400,3400,0
20250207,193600,359459645,3400,3400,3400,3400,0
20250207,193500,359459645,3400,3400,3400,3400,0
20250207,193400,359459645,3400,3400,3400,3400,0
20250207,193300,359459645,3400,3400,3400,3400,0
20250207,193200,359459645,3400,3400,3400,3400,0
20250207,193100,359459645,3400,3400,3400,3400,0
20250207,193000,359459645,3400,3400,3400,3400,0
20250207,192900,359459645,3400,3400,3400,3400,0
20250207,192800,359459645,3400,3400,3400,3400,0
20250207,192700,359459645,3400,3400,3400,3400,0
20250207,192600,359459645,3400,3400,3400,3400,0
20250207,192500,359459645,3400,3400,3400,3400,0
20250207,192400,359459645,3400,3400,3400,3400,0
20250207,192300,359459645,3400,3400,3400,3400,0
20250207,192200,359459645,3400,3400,3400,3400,0
20250207,192100,359459645,3400,3400,3400,3400,0
20250207,192000,359459645,3400,3400,3400,3400,0
20250207,191900,359459645,3400,3400,3400,3400,0
20250207,191800,359459645,3400,3400,3400,3400,0
20250207,191700,359459645,3400,3400,3400,3400,1743
20250207,191600,359459645,3400,3400,3400,3400,0
20250207,191500,359459645,3400,3400,3400,3400,0
20250207,191400,359459645,3400,3400,3400,3400,0
20250207,191300,359459645,3400,3400,3400,3400,0
20250207,191200,359459645,3400,3400,3400,3400,0
20250207,191100,359459645,3400,3400,3400,3400,0
20250207,191000,359459645,3400,3400,3400,3400,0
20250207,190900,359459645,3400,3400,3400,3400,0
20250207,190800,359459645,3400,3400,3400,3400,0
20250207,190700,359459645,3400,3400,3400,3400,0
20250207,190600,359459645,3400,3400,3400,3400,0
20250207,190500,359459645,3400,3400,3400,3400,0
20250207,190400,359459645,3400,3400,3400,3400,0
20250207,190300,359459645,3400,3400,3400,3400,0
20250207,190200,359459645,3400,3400,3400,3400,0
20250207,190100,359459645,3400,3400,3400,3400,0
20250207,190000,359459645,3400,3400,3400,3400,0
20250207,185900,359459645,3400,3400,3400,3400,0
20250207,185800,359459645,3400,3400,3400,3400,0
20250207,185700,359459645,3400,3400,3400,3400,0
20250207,185600,359459645,3400,3400,3400,3400,0
20250207,185500,359459645,3400,3400,3400,3400,0
20250207,185400,359459645,3400,3400,3400,3400,0
20250207,185300,359459645,3400,3400,3400,3400,0
20250207,185200,359459645,3400,3400,3400,3400,0
20250207,185100,359459645,3400,3400,3400,3400,0
20250207,185000,359459645,3400,3400,3400,3400,0
20250207,184900,359459645,3400,3400,3400,3400,0
20250207,184800,359459645,3400,3400,3400,3400,0
20250207,184700,359459645,3400,3400,3400,3400,1743
20250207,184600,359459645,3400,3400,3400,3400,0
20250207,184500,359459645,3400,3400,3400,3400,0
20250207,184400,359459645,3400,3400,3400,3400,0
20250207,184300,359459645,3400,3400,3400,3400,0
20250207,184200,359459645,3400,3400,3400,3400,0
20250207,184100,359459645,3400,3400,3400,3400,0
20250207,184000,359459645,3400,3400,3400,3400,0
20250207,183900,359459645,3400,3400,3400,3400,0
20250207,183800,359459645,3400,3400,3400,3400,0
20250207,183700,359459645,3400,3400,3400,3400,0
20250207,183600,359459645,3400,3400,3400,3400,0
20250207,183500,359459645,3400,3400,3400,3400,0
20250207,183400,359459645,3400,3400,3400,3400,0
20250207,183300,359459645,3400,3400,3400,3400,0
20250207,183200,359459645,3400,3400,3400,3400,0
20250207,183100,359459645,3400,3400,3400,3400,0
20250207,183000,359459645,3400,3400,3400,3400,0
20250207,182900,359459645,3400,3400,3400,3400,0
20250207,182800,359459645,3400,3400,3400,3400,0
20250207,182700,359459645,3400,3400,3400,3400,0
20250207,182600,359459645,3400,3400,3400,3400,0
20250207,182500,359459645,3400,3400,3400,3400,0
20250207,182400,359459645,3400,3400,3400,3400,0
20250207,182300,359459645,3400,3400,3400,3400,0
20250207,182200,359459645,3400,3400,3400,3400,0
20250207,182100,359459645,3400,3400,3400,3400,0
20250207,182000,359459645,3400,3400,3400,3400,0
20250207,181900,359459645,3400,3400,3400,3400,0
20250207,181800,359459645,3400,3400,3400,3400,0
20250207,181700,359459645,3400,3400,3400,3400,1743
20250207,181600,359459645,3400,3400,3400,3400,0
20250207,181500,359459645,3400,3400,3400,3400,0
20250207,181400,359459645,3400,3400,3400,3400,0
20250207,181300,359459645,3400,3400,3400,3400,0
20250207,181200,359459645,3400,3400,3400,3400,0
20250207,181100,359459645,3400,3400,3400,3400,0
20250207,181000,359459645,3400,3400,3400,3400,0
20250207,180900,359459645,3400,3400,3400,3400,0
20250207,180800,359459645,3400,3400,3400,3400,0
20250207,180700,359459645,3400,3400,3400,3400,0
20250207,180600,359459645,3400,3400,3400,3400,0
20250207,180500,359459645,3400,3400,3400,3400,0
20250207,180400,359459645,3400,3400,3400,3400,0
20250207,180300,359459645,3400,3400,3400,3400,0
20250207,180200,359459645,3400,3400,3400,3400,0
20250207,180100,359459645,3400,3400,3400,3400,0
20250207,180000,359459645,3400,3400,3400,3400,0
20250207,175900,359459645,3400,3400,3400,3400,0
20250207,175800,359459645,3400,3400,3400,3400,0
20250207,175700,359459645,3400,3400,3400,3400,0
20250207,175600,359459645,3400,3400,3400,3400,0
20250207,175500,359459645,3400,3400,3400,3400,0
20250207,175400,359459645,3400,3400,3400,3400,0
20250207,175300,359459645,3400,3400,3400,3400,0
20250207,175200,359459645,3400,3400,3400,3400,0
20250207,175100,359459645,3400,3400,3400,3400,0
20250207,175000,359459645,3400,3400,3400,3400,0
20250207,174900,359459645,3400,3400,3400,3400,0
20250207,174800,359459645,3400,3400,3400,3400,0
20250207,174700,359459645,3400,3400,3400,3400,1743
20250207,174600,359459645,3400,3400,3400,3400,0
20250207,174500,359459645,3400,3400,3400,3400,0
20250207,174400,359459645,3400,3400,3400,3400,0
20250207,174300,359459645,3400,3400,3400,3400,0
20250207,174200,359459645,3400,3400,3400,3400,0
20250207,174100,359459645,3400,3400,3400,3400,0
20250207,174000,359459645,3400,3400,3400,3400,0
20250207,173900,359459645,3400,3400,3400,3400,0
20250207,173800,359459645,3400,3400,3400,3400,0
20250207,173700,359459645,3400,3400,3400,3400,0
20250207,173600,359459645,3400,3400,3400,3400,0
20250207,173500,359459645,3400,3400,3400,3400,0
20250207,173400,359459645,3400,3400,3400,3400,0
20250207,173300,359459645,3400,3400,3400,3400,0
20250207,173200,359459645,3400,3400,3400,3400,0
20250207,173100,359459645,3400,3400,3400,3400,0
20250207,173000,359459645,3400,3400,3400,3400,0
20250207,172900,359459645,3400,3400,3400,3400,0
20250207,172800,359459645,3400,3400,3400,3400,0
20250207,172700,359459645,3400,3400,3400,3400,0
20250207,172600,359459645,3400,3400,3400,3400,0
20250207,172500,359459645,3400,3400,3400,3400,0
20250207,172400,359459645,3400,3400,3400,3400,0
20250207,172300,359459645,3400,3400,3400,3400,0
20250207,172200,359459645,3400,3400,3400,3400,0
20250207,172100,359459645,3400,3400,3400,3400,0
20250207,172000,359459645,3400,3400,3400,3400,0
20250207,171900,359459645,3400,3400,3400,3400,0
20250207,171800,359459645,3400,3400,3400,3400,0
20250207,171700,359459645,3400,3400,3400,3400,1743
20250207,171600,359459645,3400,3400,3400,3400,0
20250207,171500,359459645,3400,3400,3400,3400,0
20250207,171400,359459645,3400,3400,3400,3400,0
20250207,171300,359459645,3400,3400,3400,3400,0
20250207,171200,359459645,3400,3400,3400,3400,0
20250207,171100,359459645,3400,3400,3400,3400,0
20250207,171000,359459645,3400,3400,3400,3400,0
20250207,170900,359459645,3400,3400,3400,3400,0
20250207,170800,359459645,3400,3400,3400,3400,0
20250207,170700,359459645,3400,3400,3400,3400,0
20250207,170600,359459645,3400,3400,3400,3400,0
20250207,170500,359459645,3400,3400,3400,3400,0
20250207,170400,359459645,3400,3400,3400,3400,0
20250207,170300,359459645,3400,3400,3400,3400,0
20250207,170200,359459645,3400,3400,3400,3400,0
20250207,170100,359459645,3400,3400,3400,3400,0
20250207,170000,359459645,3400,3400,3400,3400,0
20250207,165900,359459645,3400,3400,3400,3400,0
20250207,165800,359459645,3400,3400,3400,3400,0
20250207,165700,359459645,3400,3400,3400,3400,0
20250207,165600,359459645,3400,3400,3400,3400,0
20250207,165500,359459645,3400,3400,3400,3400,0
20250207,165400,359459645,3400,3400,3400,3400,0
20250207,165300,359459645,3400,3400,3400,3400,0
20250207,165200,359459645,3400,3400,3400,3400,0
20250207,165100,359459645,3400,3400,3400,3400,0
20250207,165000,359459645,3400,3400,3400,3400,0
20250207,164900,359459645,3400,3400,3400,3400,0
20250207,164800,359459645,3400,3400,3400,3400,0
20250207,164700,359459645,3400,3400,3400,3400,1743
20250207,164600,359459645,3400,3400,3400,3400,0
20250207,164500,359459645,3400,3400,3400,3400,0
20250207,164400,359459645,3400,3400,3400,3400,0
20250207,164300,359459645,3400,3400,3400,3400,0
20250207,164200,359459645,3400,3400,3400,3400,0
20250207,164100,359459645,3400,3400,3400,3400,0
20250207,164000,359459645,3400,3400,3400,3400,0
20250207,163900,359459645,3400,3400,3400,3400,0
20250207,163800,359459645,3400,3400,3400,3400,0
20250207,163700,359459645,3400,3400,3400,3400,0
20250207,163600,359459645,3400,3400,3400,3400,0
20250207,163500,359459645,3400,3400,3400,3400,0
20250207,163400,359459645,3400,3400,3400,3400,0
20250207,163300,359459645,3400,3400,3400,3400,0
20250207,163200,359459645,3400,3400,3400,3400,0
20250207,163100,359459645,3400,3400,3400,3400,0
20250207,163000,359459645,3400,3400,3400,3400,0
20250207,162900,359459645,3400,3400,3400,3400,0
20250207,162800,359459645,3400,3400,3400,3400,0
20250207,162700,359459645,3400,3400,3400,3400,0
20250207,162600,359459645,3400,3400,3400,3400,0
20250207,162500,359459645,3400,3400,3400,3400,0
20250207,162400,359459645,3400,3400,3400,3400,0
20250207,162300,359459645,3400,3400,3400,3400,0
20250207,162200,359459645,3400,3400,3400,3400,0
20250207,162100,359459645,3400,3400,3400,3400,0
20250207,162000,359459645,3400,3400,3400,3400,0
20250207,161900,359459645,3400,3400,3400,3400,0
20250207,161800,359459645,3400,3400,3400,3400,0
20250207,161700,359459645,3400,3400,3400,3400,1743
20250207,161600,359459645,3400,3400,3400,3400,0
20250207,161500,359459645,3400,3400,3400,3400,0
20250207,161400,359459645,3400,3400,3400,3400,0
20250207,161300,359459645,3400,3400,3400,3400,0
20250207,161200,359459645,3400,3400,3400,3400,0
20250207,161100,359459645,3400,3400,3400,3400,0
20250207,161000,359459645,3400,3400,3400,3400,0
20250207,160900,359459645,3400,3400,3400,3400,0
20250207,160800,359459645,3400,3400,3400,3400,0
20250207,160700,359459645,3400,3400,3400,3400,0
20250207,160600,359459645,3400,3400,3400,3400,0
20250207,160500,359459645,3400,3400,3400,3400,0
20250207,160400,359459645,3400,3400,3400,3400,0
20250207,160300,359459645,3400,3400,3400,3400,0
20250207,160200,359459645,3400,3400,3400,3400,0
20250207,160100,359459645,3400,3400,3400,3400,0
20250207,160000,359459645,3400,3400,3400,3400,0
20250207,155900,359459645,3400,3400,3400,3400,0
20250207,155800,359459645,3400,3400,3400,3400,0
20250207,155700,359459645,3400,3400,3400,3400,0
20250207,155600,359459645,3400,3400,3400,3400,0
20250207,155500,359459645,3400,3400,3400,3400,0
20250207,155400,359459645,3400,3400,3400,3400,0
20250207,155300,359459645,3400,3400,3400,3400,0
20250207,155200,359459645,3400,3400,3400,3400,0
20250207,155100,359459645,3400,3400,3400,3400,0
20250207,155000,359459645,3400,3400,3400,3400,0
20250207,154900,359459645,3400,3400,3400,3400,0
20250207,154800,359459645,3400,3400,3400,3400,0
20250207,154700,359459645,3400,3400,3400,3400,1743
20250207,154600,359459645,3400,3400,3400,3400,0
20250207,154500,359459645,3400,3400,3400,3400,0
20250207,154400,359459645,3400,3400,3400,3400,0
20250207,154300,359459645,3400,3400,3400,3400,0
20250207,154200,359459645,3400,3400,3400,3400,0
20250207,154100,359459645,3400,3400,3400,3400,0
20250207,154000,359459645,3400,3400,3400,3400,0
20250207,153900,359459645,3400,3400,3400,3400,0
20250207,153800,359459645,3400,3400,3400,3400,0
20250207,153700,359459645,3400,3400,3400,3400,0
20250207,153600,359459645,3400,3400,3400,3400,0
20250207,153500,359459645,3400,3400,3400,3400,0
20250207,153400,359459645,3400,3400,3400,3400,0
20250207,153300,359459645,3400,3400,3400,3400,0
20250207,153200,359459645,3400,3400,3400,3400,0
20250207,153100,359459645,3400,3400,3400,3400,0
20250207,153000,359459645,3400,3400,3400,3400,1743
20250207,152900,353533445,3400,3400,3400,3400,0
20250207,152800,353533445,3400,3400,3400,3400,0
20250207,152700,353533445,3400,3400,3400,3400,0
20250207,152600,353533445,3400,3400,3400,3400,0
20250207,152500,353533445,3400,3400,3400,3400,0
20250207,152400,353533445,3400,3400,3400,3400,0
20250207,152300,353533445,3400,3400,3400,3400,0
20250207,152200,353533445,3400,3400,3400,3400,0
20250207,152100,353533445,3400,3400,3400,3400,0
20250207,152000,353533445,3400,3400,3400,3400,0
20250207,151900,353533445,3400,3400,3400,3400,152
20250207,151800,353016645,3400,3415,3415,3400,755
20250207,151700,350449330,3415,3405,3415,3400,1450
20250207,151600,345512665,3415,3415,3415,3415,0
20250207,151500,345512665,3415,3415,3415,3415,0
20250207,151400,345512665,3415,3415,3415,3415,48
20250207,151300,345348745,3425,3425,3425,3425,0
20250207,151200,345348745,3425,3425,3425,3425,0
20250207,151100,345348745,3425,3425,3425,3425,1
20250207,151000,345345320,3405,3405,3405,3405,1200
20250207,150900,341259320,3405,3410,3410,3405,293
20250207,150800,340260655,3425,3425,3425,3425,0
20250207,150700,340260655,3425,3425,3425,3425,0
20250207,150600,340260655,3425,3425,3425,3425,0
20250207,150500,340260655,3425,3425,3425,3425,0
20250207,150400,340260655,3425,3425,3425,3425,0
20250207,150300,340260655,3425,3425,3425,3425,0
20250207,150200,340260655,3425,3425,3425,3425,294
20250207,150100,339253705,3405,3405,3405,3405,0
20250207,150000,339253705,3405,3405,3405,3405,0
20250207,145900,339253705,3405,3405,3405,3405,1
20250207,145800,339250300,3405,3405,3405,3405,0
20250207,145700,339250300,3405,3405,3405,3405,0
20250207,145600,339250300,3405,3405,3405,3405,1000
20250207,145500,335845300,3400,3400,3400,3400,0
20250207,145400,335845300,3400,3410,3410,3400,500
20250207,145300,334145040,3430,3430,3430,3430,0
20250207,145200,334145040,3430,3430,3430,3430,0
20250207,145100,334145040,3430,3430,3430,3430,0
20250207,145000,334145040,3430,3430,3430,3430,0
20250207,144900,334145040,3430,3430,3430,3430,0
20250207,144800,334145040,3430,3430,3430,3430,520
20250207,144700,332361440,3435,3435,3435,3435,0
20250207,144600,332361440,3435,3435,3435,3435,0
20250207,144500,332361440,3435,3435,3435,3435,0
20250207,144400,332361440,3435,3435,3435,3435,50
20250207,144300,332189690,3430,3430,3430,3430,0
20250207,144200,332189690,3430,3430,3430,3430,10
20250207,144100,332155390,3435,3435,3435,3435,0
20250207,144000,332155390,3435,3435,3435,3435,300
20250207,143900,331124890,3435,3435,3435,3435,0
20250207,143800,331124890,3435,3435,3435,3435,0
20250207,143700,331124890,3435,3425,3435,3425,3
20250207,143600,331114595,3435,3430,3435,3425,22
20250207,143500,331039115,3420,3420,3420,3420,0
20250207,143400,331039115,3420,3425,3425,3420,280
20250207,143300,330081015,3425,3425,3425,3425,0
20250207,143200,330081015,3425,3425,3425,3425,0
20250207,143100,330081015,3425,3425,3425,3425,0
20250207,143000,330081015,3425,3425,3425,3425,0
20250207,142900,330081015,3425,3425,3425,3425,0
20250207,142800,330081015,3425,3425,3425,3425,30
20250207,142700,329978265,3425,3425,3425,3425,0
20250207,142600,329978265,3425,3425,3425,3425,6
20250207,142500,329957715,3405,3405,3405,3405,60
20250207,142400,329753415,3405,3405,3405,3405,0
20250207,142300,329753415,3405,3410,3410,3405,50
20250207,142200,329583160,3420,3420,3420,3420,0
20250207,142100,329583160,3420,3420,3420,3420,0
20250207,142000,329583160,3420,3420,3420,3420,0
20250207,141900,329583160,3420,3420,3420,3420,0
20250207,141800,329583160,3420,3420,3420,3420,0
20250207,141700,329583160,3420,3420,3420,3420,1
20250207,141600,329579740,3425,3425,3425,3425,0
20250207,141500,329579740,3425,3425,3425,3425,0
20250207,141400,329579740,3425,3405,3425,3405,376
20250207,141300,328298600,3405,3405,3405,3405,0
20250207,141200,328298600,3405,3420,3420,3405,89
20250207,141100,327994625,3420,3420,3420,3420,486
20250207,141000,326332505,3435,3435,3435,3435,0
20250207,140900,326332505,3435,3435,3435,3435,0
20250207,140800,326332505,3435,3435,3435,3435,0
20250207,140700,326332505,3435,3435,3435,3435,0
20250207,140600,326332505,3435,3435,3435,3435,0
20250207,140500,326332505,3435,3435,3435,3435,0
20250207,140400,326332505,3435,3435,3435,3435,0
20250207,140300,326332505,3435,3435,3435,3435,23
20250207,140200,326253500,3420,3420,3420,3420,152
20250207,140100,325733660,3425,3425,3425,3425,0
20250207,140000,325733660,3425,3425,3425,3425,100
20250207,135900,325391160,3435,3435,3435,3435,0
20250207,135800,325391160,3435,3435,3435,3435,1
20250207,135700,325387725,3435,3435,3435,3435,0
20250207,135600,325387725,3435,3435,3435,3435,90
20250207,135500,325078575,3430,3430,3430,3430,1
20250207,135400,325075145,3435,3435,3435,3430,156
20250207,135300,324539885,3430,3430,3430,3430,0
20250207,135200,324539885,3430,3430,3430,3430,11
20250207,135100,324502155,3425,3425,3425,3425,0
20250207,135000,324502155,3425,3425,3425,3425,0
20250207,134900,324502155,3425,3425,3425,3425,9
20250207,134800,324471330,3405,3405,3405,3405,0
20250207,134700,324471330,3405,3405,3405,3405,240
20250207,134600,323654130,3405,3405,3405,3405,0
20250207,134500,323654130,3405,3405,3405,3405,0
20250207,134400,323654130,3405,3405,3405,3405,59
20250207,134300,323453235,3425,3425,3425,3425,0
20250207,134200,323453235,3425,3425,3425,3425,42
20250207,134100,323309385,3425,3425,3425,3425,0
20250207,134000,323309385,3425,3425,3425,3425,0
20250207,133900,323309385,3425,3425,3425,3425,0
20250207,133800,323309385,3425,3425,3425,3425,0
20250207,133700,323309385,3425,3425,3425,3425,2
20250207,133600,323302535,3405,3405,3405,3405,131
20250207,133500,322856480,3405,3405,3405,3405,70
20250207,133400,322618130,3410,3410,3410,3410,0
20250207,133300,322618130,3410,3410,3410,3410,110
20250207,133200,322243030,3410,3415,3415,3410,209
20250207,133100,321530315,3415,3415,3415,3415,0
20250207,133000,321530315,3415,3415,3415,3415,0
20250207,132900,321530315,3415,3415,3415,3415,0
20250207,132800,321530315,3415,3415,3415,3415,0
20250207,132700,321530315,3415,3415,3415,3415,0
20250207,132600,321530315,3415,3415,3415,3415,0
20250207,132500,321530315,3415,3415,3415,3415,0
20250207,132400,321530315,3415,3415,3415,3415,0
20250207,132300,321530315,3415,3415,3415,3415,0
20250207,132200,321530315,3415,3415,3415,3415,0
20250207,132100,321530315,3415,3415,3415,3415,0
20250207,132000,321530315,3415,3415,3415,3415,121
20250207,131900,321117100,3415,3415,3415,3415,793
20250207,131800,318409005,3415,3415,3415,3415,0
20250207,131700,318409005,3415,3415,3420,3415,193
20250207,131600,317748980,3400,3400,3400,3400,0
20250207,131500,317748980,3400,3410,3410,3400,12962
20250207,131400,273672615,3420,3420,3420,3420,0
20250207,131300,273672615,3420,3420,3420,3420,0
20250207,131200,273672615,3420,3420,3420,3420,200
20250207,131100,272988615,3420,3420,3420,3420,0
20250207,131000,272988615,3420,3420,3420,3420,0
20250207,130900,272988615,3420,3420,3420,3420,0
20250207,130800,272988615,3420,3420,3420,3420,0
20250207,130700,272988615,3420,3420,3420,3420,0
20250207,130600,272988615,3420,3410,3420,3405,893
20250207,130500,269943660,3410,3410,3410,3410,592
20250207,130400,267924940,3410,3410,3410,3410,399
20250207,130300,266564350,3410,3415,3415,3410,278
20250207,130200,265615870,3420,3420,3420,3410,878
20250207,130100,262616835,3420,3430,3430,3420,1571
20250207,130000,257228495,3430,3430,3430,3425,812
20250207,125900,254444965,3430,3430,3430,3430,2
20250207,125800,254438105,3430,3430,3430,3430,2
20250207,125700,254431245,3430,3430,3430,3430,0
20250207,125600,254431245,3430,3430,3430,3430,0
20250207,125500,254431245,3430,3430,3430,3430,154
20250207,125400,253903025,3430,3430,3430,3430,55
20250207,125300,253714375,3430,3430,3430,3430,0
20250207,125200,253714375,3430,3430,3430,3430,0
20250207,125100,253714375,3430,3445,3445,3425,1218
20250207,125000,249525555,3450,3450,3450,3450,1
20250207,124900,249522105,3450,3450,3450,3450,2
20250207,124800,249515205,3455,3455,3455,3455,0
20250207,124700,249515205,3455,3455,3455,3455,1
20250207,124600,249511750,3450,3450,3450,3450,0
20250207,124500,249511750,3450,3450,3450,3450,0
20250207,124400,249511750,3450,3450,3450,3450,0
20250207,124300,249511750,3450,3450,3450,3450,0
20250207,124200,249511750,3450,3450,3450,3450,0
20250207,124100,249511750,3450,3445,3450,3445,23
20250207,124000,249432470,3450,3450,3450,3450,1
20250207,123900,249429020,3450,3450,3450,3450,0
20250207,123800,249429020,3450,3450,3450,3450,0
20250207,123700,249429020,3450,3455,3455,3450,19
20250207,123600,249363420,3455,3455,3455,3455,10
20250207,123500,249328870,3455,3455,3455,3455,57
20250207,123400,249131935,3450,3450,3450,3450,0
20250207,123300,249131935,3450,3450,3450,3450,0
20250207,123200,249131935,3450,3450,3450,3450,33
20250207,123100,249018085,3460,3455,3460,3455,14
20250207,123000,248969680,3455,3455,3455,3455,2
20250207,122900,248962770,3435,3460,3460,3435,473
20250207,122800,247336140,3460,3460,3460,3460,0
20250207,122700,247336140,3460,3460,3460,3460,0
20250207,122600,247336140,3460,3460,3460,3460,0
20250207,122500,247336140,3460,3460,3460,3460,51
20250207,122400,247159680,3460,3460,3460,3460,5
20250207,122300,247142380,3460,3460,3460,3460,0
20250207,122200,247142380,3460,3460,3460,3460,150
20250207,122100,246623380,3430,3430,3430,3430,9
20250207,122000,246592510,3435,3435,3435,3435,0
20250207,121900,246592510,3435,3435,3435,3435,0
20250207,121800,246592510,3435,3435,3435,3435,0
20250207,121700,246592510,3435,3435,3435,3435,0
20250207,121600,246592510,3435,3435,3435,3435,0
20250207,121500,246592510,3435,3435,3435,3435,0
20250207,121400,246592510,3435,3435,3435,3435,67
20250207,121300,246362365,3435,3435,3435,3435,2
20250207,121200,246355495,3435,3435,3435,3435,0
20250207,121100,246355495,3435,3435,3435,3435,17
20250207,121000,246297100,3430,3430,3430,3430,0
20250207,120900,246297100,3430,3430,3430,3430,0
20250207,120800,246297100,3430,3430,3430,3430,0
20250207,120700,246297100,3430,3430,3430,3430,0
20250207,120600,246297100,3430,3430,3430,3430,583
20250207,120500,244297410,3430,3430,3430,3430,0
20250207,120400,244297410,3430,3440,3440,3430,860
20250207,120300,241343175,3440,3440,3440,3440,268
20250207,120200,240421255,3445,3445,3445,3445,0
20250207,120100,240421255,3445,3445,3445,3445,60
20250207,120000,240214555,3445,3450,3450,3440,1640
20250207,115900,234561615,3450,3460,3460,3450,468
20250207,115800,232946635,3460,3460,3460,3460,1300
20250207,115700,228448635,3450,3470,3470,3450,495
20250207,115600,226736830,3470,3470,3470,3470,0
20250207,115500,226736830,3470,3470,3475,3470,3120
20250207,115400,215909040,3465,3460,3465,3460,20
20250207,115300,215839745,3465,3465,3465,3465,0
20250207,115200,215839745,3465,3465,3465,3465,60
20250207,115100,215631845,3470,3470,3470,3470,0
20250207,115000,215631845,3470,3470,3470,3470,2
20250207,114900,215624905,3470,3470,3470,3470,0
20250207,114800,215624905,3470,3470,3470,3470,1
20250207,114700,215621435,3470,3470,3470,3470,0
20250207,114600,215621435,3470,3470,3470,3470,0
20250207,114500,215621435,3470,3470,3470,3470,0
20250207,114400,215621435,3470,3465,3470,3450,615
20250207,114300,213487905,3450,3450,3450,3450,0
20250207,114200,213487905,3450,3450,3450,3450,5
20250207,114100,213470655,3450,3450,3450,3450,1
20250207,114000,213467205,3450,3450,3450,3450,185
20250207,113900,212828955,3455,3465,3465,3455,259
20250207,113800,211932110,3465,3465,3465,3465,0
20250207,113700,211932110,3465,3450,3465,3450,382
20250207,113600,210613265,3450,3455,3455,3450,389
20250207,113500,209270780,3470,3470,3470,3470,0
20250207,113400,209270780,3470,3465,3470,3435,1059
20250207,113300,205601145,3465,3455,3465,3455,728
20250207,113200,203081325,3450,3450,3455,3450,362
20250207,113100,201831745,3430,3430,3430,3430,0
20250207,113000,201831745,3430,3430,3430,3430,0
20250207,112900,201831745,3430,3430,3430,3430,774
20250207,112800,199176925,3430,3430,3430,3430,1091
20250207,112700,195434795,3440,3440,3440,3440,0
20250207,112600,195434795,3440,3440,3440,3440,1
20250207,112500,195431355,3430,3430,3430,3430,30
20250207,112400,195328455,3430,3430,3430,3430,144
20250207,112300,194834535,3450,3450,3450,3450,401
20250207,112200,193451085,3450,3450,3450,3450,102
20250207,112100,193099185,3430,3430,3430,3430,0
20250207,112000,193099185,3430,3430,3430,3430,0
20250207,111900,193099185,3430,3430,3430,3430,0
20250207,111800,193099185,3430,3430,3430,3430,30
20250207,111700,192996285,3430,3430,3430,3430,0
20250207,111600,192996285,3430,3430,3430,3430,302
20250207,111500,191960425,3430,3430,3430,3430,0
20250207,111400,191960425,3430,3430,3430,3430,0
20250207,111300,191960425,3430,3430,3430,3430,96
20250207,111200,191631145,3430,3430,3430,3430,0
20250207,111100,191631145,3430,3430,3430,3430,0
20250207,111000,191631145,3430,3430,3430,3430,0
20250207,110900,191631145,3430,3430,3430,3430,301
20250207,110800,190598715,3435,3435,3435,3435,0
20250207,110700,190598715,3435,3435,3435,3435,420
20250207,110600,189156015,3465,3465,3465,3465,100
20250207,110500,188809515,3465,3465,3465,3465,0
20250207,110400,188809515,3465,3465,3465,3465,700
20250207,110300,186384015,3465,3460,3465,3460,315
20250207,110200,185293225,3460,3445,3460,3445,1290
20250207,110100,180832835,3460,3460,3460,3460,0
20250207,110000,180832835,3460,3460,3460,3460,0
20250207,105900,180832835,3460,3460,3460,3460,2
20250207,105800,180825915,3435,3435,3435,3435,539
20250207,105700,178974450,3435,3435,3435,3435,155
20250207,105600,178442025,3435,3435,3435,3435,1363
20250207,105500,173760120,3435,3440,3440,3435,911
20250207,105400,170628795,3440,3445,3445,3440,1368
20250207,105300,165918010,3445,3455,3455,3445,36
20250207,105200,165793640,3460,3435,3460,3435,59
20250207,105100,165590260,3460,3460,3460,3460,0
20250207,105000,165590260,3460,3460,3460,3460,0
20250207,104900,165590260,3460,3435,3460,3435,93
20250207,104800,165270560,3430,3430,3430,3430,0
20250207,104700,165270560,3430,3430,3430,3430,0
20250207,104600,165270560,3430,3430,3430,3430,0
20250207,104500,165270560,3430,3430,3430,3430,0
20250207,104400,165270560,3430,3430,3430,3430,100
20250207,104300,164927560,3430,3430,3430,3430,133
20250207,104200,164471370,3430,3465,3465,3430,11
20250207,104100,164433290,3450,3450,3450,3450,0
20250207,104000,164433290,3450,3455,3455,3450,386
20250207,103900,163099760,3455,3455,3455,3455,299
20250207,103800,162066715,3455,3465,3465,3455,1556
20250207,103700,156682765,3475,3475,3475,3475,6
20250207,103600,156661915,3460,3460,3470,3460,2247
20250207,103500,148876440,3455,3455,3455,3455,586
20250207,103400,146851810,3455,3455,3455,3455,799
20250207,103300,144091265,3455,3460,3460,3455,1700
20250207,103200,138216905,3465,3470,3470,3465,82
20250207,103100,137932760,3475,3475,3475,3475,108
20250207,103000,137557460,3475,3475,3475,3475,0
20250207,102900,137557460,3475,3455,3475,3455,31
20250207,102800,137450335,3480,3460,3480,3460,634
20250207,102700,135249030,3460,3455,3460,3455,733
20250207,102600,132716465,3455,3455,3455,3455,313
20250207,102500,131635050,3455,3460,3460,3455,1025
20250207,102400,128093240,3465,3465,3465,3465,688
20250207,102300,125709320,3485,3470,3495,3465,1126
20250207,102200,121804000,3465,3485,3485,3465,3941
20250207,102100,108077705,3485,3490,3490,3480,767
20250207,102000,105405820,3490,3480,3495,3480,2503
20250207,101900,96687750,3480,3455,3480,3450,4478
20250207,101800,81165165,3460,3465,3465,3460,793
20250207,101700,78418920,3465,3445,3465,3445,3267
20250207,101600,67139480,3445,3450,3450,3445,119
20250207,101500,66728985,3450,3450,3450,3420,643
20250207,101400,64511660,3425,3450,3450,3425,281
20250207,101300,63549210,3450,3430,3450,3425,3686
20250207,101200,50860080,3430,3430,3435,3405,502
20250207,101100,49137810,3420,3420,3420,3420,204
20250207,101000,48440130,3420,3410,3420,3405,897
20250207,100900,45374700,3400,3395,3400,3395,416
20250207,100800,43961300,3395,3370,3395,3370,1587
20250207,100700,38594420,3360,3360,3360,3360,0
20250207,100600,38594420,3360,3360,3370,3360,3474
20250207,100500,26919980,3360,3355,3360,3355,537
20250207,100400,25115770,3355,3355,3355,3355,25
20250207,100300,25031895,3315,3315,3315,3315,0
20250207,100200,25031895,3315,3315,3315,3315,2
20250207,100100,25025265,3315,3315,3315,3315,1000
20250207,100000,21710265,3310,3310,3310,3310,0
20250207,095900,21710265,3310,3310,3310,3310,21
20250207,095800,21640755,3305,3305,3305,3305,0
20250207,095700,21640755,3305,3325,3325,3305,500
20250207,095600,19982320,3305,3355,3355,3305,1241
20250207,095500,15858605,3365,3365,3365,3365,0
20250207,095400,15858605,3365,3365,3365,3365,0
20250207,095300,15858605,3365,3360,3365,3360,700
20250207,095200,13503165,3365,3365,3365,3365,0
20250207,095100,13503165,3365,3365,3365,3365,0
20250207,095000,13503165,3365,3365,3365,3365,0
20250207,094900,13503165,3365,3365,3365,3365,0
20250207,094800,13503165,3365,3365,3365,3365,19
20250207,094700,13439230,3365,3365,3365,3365,7
20250207,094600,13415675,3365,3365,3365,3365,7
20250207,094500,13392120,3355,3360,3360,3355,50
20250207,094400,13224145,3360,3360,3360,3360,74
20250207,094300,12975505,3360,3360,3360,3360,12
20250207,094200,12935185,3360,3360,3360,3360,201
20250207,094100,12259825,3355,3350,3355,3345,419
20250207,094000,10856330,3350,3360,3360,3350,9
20250207,093900,10826100,3360,3355,3360,3355,246
20250207,093800,9999940,3355,3355,3355,3355,11
20250207,093700,9963035,3360,3360,3360,3360,0
20250207,093600,9963035,3360,3360,3360,3360,0
20250207,093500,9963035,3360,3360,3360,3360,200
20250207,093400,9291035,3360,3360,3360,3360,50
20250207,093300,9123035,3360,3360,3360,3360,350
20250207,093200,7947035,3360,3360,3360,3360,55
20250207,093100,7762235,3360,3350,3360,3350,419
20250207,093000,6358510,3345,3345,3345,3345,1
20250207,092900,6355165,3325,3325,3325,3325,0
20250207,092800,6355165,3325,3350,3350,3325,101
20250207,092700,6019300,3330,3330,3330,3330,0
20250207,092600,6019300,3330,3330,3330,3330,43
20250207,092500,5876110,3330,3330,3330,3330,60
20250207,092400,5676310,3320,3320,3320,3320,100
20250207,092300,5344310,3320,3320,3320,3320,0
20250207,092200,5344310,3320,3320,3320,3320,11
20250207,092100,5307790,3320,3320,3320,3320,168
20250207,092000,4750030,3315,3315,3315,3315,0
20250207,091900,4750030,3315,3315,3315,3315,24
20250207,091800,4670470,3315,3315,3315,3315,0
20250207,091700,4670470,3315,3315,3315,3315,1
20250207,091600,4667155,3315,3315,3320,3315,221
20250207,091500,3934275,3315,3315,3315,3315,1
20250207,091400,3930960,3315,3315,3315,3315,0
20250207,091300,3930960,3315,3310,3315,3310,10
20250207,091200,3897835,3290,3290,3290,3290,0
20250207,091100,3897835,3290,3290,3290,3290,0
20250207,091000,3897835,3290,3290,3290,3290,0
20250207,090900,3897835,3290,3290,3290,3290,5
20250207,090800,3881385,3280,3300,3300,3280,307
20250207,090700,2872945,3300,3300,3300,3300,0
20250207,090600,2872945,3300,3300,3300,3300,179
20250207,090500,2282245,3305,3305,3305,3305,21
20250207,090400,2212840,3300,3300,3300,3300,0
20250207,090300,2212840,3300,3300,3300,3300,0
20250207,090200,2212840,3300,3300,3300,3300,0
20250207,090100,2212840,3300,3300,3300,3300,0
20250207,090000,2212840,3300,3320,3320,3300,667