KissMeData/347860/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,212400,359817055,1691,1691,1691,1691,1865
20250207,212300,359817055,1691,1691,1691,1691,0
20250207,212200,359817055,1691,1691,1691,1691,0
20250207,212100,359817055,1691,1691,1691,1691,0
20250207,212000,359817055,1691,1691,1691,1691,0
20250207,211900,359817055,1691,1691,1691,1691,0
20250207,211800,359817055,1691,1691,1691,1691,0
20250207,211700,359817055,1691,1691,1691,1691,0
20250207,211600,359817055,1691,1691,1691,1691,0
20250207,211500,359817055,1691,1691,1691,1691,0
20250207,211400,359817055,1691,1691,1691,1691,0
20250207,211300,359817055,1691,1691,1691,1691,0
20250207,211200,359817055,1691,1691,1691,1691,0
20250207,211100,359817055,1691,1691,1691,1691,0
20250207,211000,359817055,1691,1691,1691,1691,0
20250207,210900,359817055,1691,1691,1691,1691,0
20250207,210800,359817055,1691,1691,1691,1691,0
20250207,210700,359817055,1691,1691,1691,1691,0
20250207,210600,359817055,1691,1691,1691,1691,0
20250207,210500,359817055,1691,1691,1691,1691,0
20250207,210400,359817055,1691,1691,1691,1691,0
20250207,210300,359817055,1691,1691,1691,1691,0
20250207,210200,359817055,1691,1691,1691,1691,0
20250207,210100,359817055,1691,1691,1691,1691,0
20250207,210000,359817055,1691,1691,1691,1691,0
20250207,205900,359817055,1691,1691,1691,1691,0
20250207,205800,359817055,1691,1691,1691,1691,0
20250207,205700,359817055,1691,1691,1691,1691,0
20250207,205600,359817055,1691,1691,1691,1691,0
20250207,205500,359817055,1691,1691,1691,1691,0
20250207,205400,359817055,1691,1691,1691,1691,1865
20250207,205300,359817055,1691,1691,1691,1691,0
20250207,205200,359817055,1691,1691,1691,1691,0
20250207,205100,359817055,1691,1691,1691,1691,0
20250207,205000,359817055,1691,1691,1691,1691,0
20250207,204900,359817055,1691,1691,1691,1691,0
20250207,204800,359817055,1691,1691,1691,1691,0
20250207,204700,359817055,1691,1691,1691,1691,0
20250207,204600,359817055,1691,1691,1691,1691,0
20250207,204500,359817055,1691,1691,1691,1691,0
20250207,204400,359817055,1691,1691,1691,1691,0
20250207,204300,359817055,1691,1691,1691,1691,0
20250207,204200,359817055,1691,1691,1691,1691,0
20250207,204100,359817055,1691,1691,1691,1691,0
20250207,204000,359817055,1691,1691,1691,1691,0
20250207,203900,359817055,1691,1691,1691,1691,0
20250207,203800,359817055,1691,1691,1691,1691,0
20250207,203700,359817055,1691,1691,1691,1691,0
20250207,203600,359817055,1691,1691,1691,1691,0
20250207,203500,359817055,1691,1691,1691,1691,0
20250207,203400,359817055,1691,1691,1691,1691,0
20250207,203300,359817055,1691,1691,1691,1691,0
20250207,203200,359817055,1691,1691,1691,1691,0
20250207,203100,359817055,1691,1691,1691,1691,0
20250207,203000,359817055,1691,1691,1691,1691,0
20250207,202900,359817055,1691,1691,1691,1691,0
20250207,202800,359817055,1691,1691,1691,1691,0
20250207,202700,359817055,1691,1691,1691,1691,0
20250207,202600,359817055,1691,1691,1691,1691,0
20250207,202500,359817055,1691,1691,1691,1691,0
20250207,202400,359817055,1691,1691,1691,1691,1865
20250207,202300,359817055,1691,1691,1691,1691,0
20250207,202200,359817055,1691,1691,1691,1691,0
20250207,202100,359817055,1691,1691,1691,1691,0
20250207,202000,359817055,1691,1691,1691,1691,0
20250207,201900,359817055,1691,1691,1691,1691,0
20250207,201800,359817055,1691,1691,1691,1691,0
20250207,201700,359817055,1691,1691,1691,1691,0
20250207,201600,359817055,1691,1691,1691,1691,0
20250207,201500,359817055,1691,1691,1691,1691,0
20250207,201400,359817055,1691,1691,1691,1691,0
20250207,201300,359817055,1691,1691,1691,1691,0
20250207,201200,359817055,1691,1691,1691,1691,0
20250207,201100,359817055,1691,1691,1691,1691,0
20250207,201000,359817055,1691,1691,1691,1691,0
20250207,200900,359817055,1691,1691,1691,1691,0
20250207,200800,359817055,1691,1691,1691,1691,0
20250207,200700,359817055,1691,1691,1691,1691,0
20250207,200600,359817055,1691,1691,1691,1691,0
20250207,200500,359817055,1691,1691,1691,1691,0
20250207,200400,359817055,1691,1691,1691,1691,0
20250207,200300,359817055,1691,1691,1691,1691,0
20250207,200200,359817055,1691,1691,1691,1691,0
20250207,200100,359817055,1691,1691,1691,1691,0
20250207,200000,359817055,1691,1691,1691,1691,0
20250207,195900,359817055,1691,1691,1691,1691,0
20250207,195800,359817055,1691,1691,1691,1691,0
20250207,195700,359817055,1691,1691,1691,1691,0
20250207,195600,359817055,1691,1691,1691,1691,0
20250207,195500,359817055,1691,1691,1691,1691,0
20250207,195400,359817055,1691,1691,1691,1691,1865
20250207,195300,359817055,1691,1691,1691,1691,0
20250207,195200,359817055,1691,1691,1691,1691,0
20250207,195100,359817055,1691,1691,1691,1691,0
20250207,195000,359817055,1691,1691,1691,1691,0
20250207,194900,359817055,1691,1691,1691,1691,0
20250207,194800,359817055,1691,1691,1691,1691,0
20250207,194700,359817055,1691,1691,1691,1691,0
20250207,194600,359817055,1691,1691,1691,1691,0
20250207,194500,359817055,1691,1691,1691,1691,0
20250207,194400,359817055,1691,1691,1691,1691,0
20250207,194300,359817055,1691,1691,1691,1691,0
20250207,194200,359817055,1691,1691,1691,1691,0
20250207,194100,359817055,1691,1691,1691,1691,0
20250207,194000,359817055,1691,1691,1691,1691,0
20250207,193900,359817055,1691,1691,1691,1691,0
20250207,193800,359817055,1691,1691,1691,1691,0
20250207,193700,359817055,1691,1691,1691,1691,0
20250207,193600,359817055,1691,1691,1691,1691,0
20250207,193500,359817055,1691,1691,1691,1691,0
20250207,193400,359817055,1691,1691,1691,1691,0
20250207,193300,359817055,1691,1691,1691,1691,0
20250207,193200,359817055,1691,1691,1691,1691,0
20250207,193100,359817055,1691,1691,1691,1691,0
20250207,193000,359817055,1691,1691,1691,1691,0
20250207,192900,359817055,1691,1691,1691,1691,0
20250207,192800,359817055,1691,1691,1691,1691,0
20250207,192700,359817055,1691,1691,1691,1691,0
20250207,192600,359817055,1691,1691,1691,1691,0
20250207,192500,359817055,1691,1691,1691,1691,0
20250207,192400,359817055,1691,1691,1691,1691,1865
20250207,192300,359817055,1691,1691,1691,1691,0
20250207,192200,359817055,1691,1691,1691,1691,0
20250207,192100,359817055,1691,1691,1691,1691,0
20250207,192000,359817055,1691,1691,1691,1691,0
20250207,191900,359817055,1691,1691,1691,1691,0
20250207,191800,359817055,1691,1691,1691,1691,0
20250207,191700,359817055,1691,1691,1691,1691,0
20250207,191600,359817055,1691,1691,1691,1691,0
20250207,191500,359817055,1691,1691,1691,1691,0
20250207,191400,359817055,1691,1691,1691,1691,0
20250207,191300,359817055,1691,1691,1691,1691,0
20250207,191200,359817055,1691,1691,1691,1691,0
20250207,191100,359817055,1691,1691,1691,1691,0
20250207,191000,359817055,1691,1691,1691,1691,0
20250207,190900,359817055,1691,1691,1691,1691,0
20250207,190800,359817055,1691,1691,1691,1691,0
20250207,190700,359817055,1691,1691,1691,1691,0
20250207,190600,359817055,1691,1691,1691,1691,0
20250207,190500,359817055,1691,1691,1691,1691,0
20250207,190400,359817055,1691,1691,1691,1691,0
20250207,190300,359817055,1691,1691,1691,1691,0
20250207,190200,359817055,1691,1691,1691,1691,0
20250207,190100,359817055,1691,1691,1691,1691,0
20250207,190000,359817055,1691,1691,1691,1691,0
20250207,185900,359817055,1691,1691,1691,1691,0
20250207,185800,359817055,1691,1691,1691,1691,0
20250207,185700,359817055,1691,1691,1691,1691,0
20250207,185600,359817055,1691,1691,1691,1691,0
20250207,185500,359817055,1691,1691,1691,1691,0
20250207,185400,359817055,1691,1691,1691,1691,1865
20250207,185300,359817055,1691,1691,1691,1691,0
20250207,185200,359817055,1691,1691,1691,1691,0
20250207,185100,359817055,1691,1691,1691,1691,0
20250207,185000,359817055,1691,1691,1691,1691,0
20250207,184900,359817055,1691,1691,1691,1691,0
20250207,184800,359817055,1691,1691,1691,1691,0
20250207,184700,359817055,1691,1691,1691,1691,0
20250207,184600,359817055,1691,1691,1691,1691,0
20250207,184500,359817055,1691,1691,1691,1691,0
20250207,184400,359817055,1691,1691,1691,1691,0
20250207,184300,359817055,1691,1691,1691,1691,0
20250207,184200,359817055,1691,1691,1691,1691,0
20250207,184100,359817055,1691,1691,1691,1691,0
20250207,184000,359817055,1691,1691,1691,1691,0
20250207,183900,359817055,1691,1691,1691,1691,0
20250207,183800,359817055,1691,1691,1691,1691,0
20250207,183700,359817055,1691,1691,1691,1691,0
20250207,183600,359817055,1691,1691,1691,1691,0
20250207,183500,359817055,1691,1691,1691,1691,0
20250207,183400,359817055,1691,1691,1691,1691,0
20250207,183300,359817055,1691,1691,1691,1691,0
20250207,183200,359817055,1691,1691,1691,1691,0
20250207,183100,359817055,1691,1691,1691,1691,0
20250207,183000,359817055,1691,1691,1691,1691,0
20250207,182900,359817055,1691,1691,1691,1691,0
20250207,182800,359817055,1691,1691,1691,1691,0
20250207,182700,359817055,1691,1691,1691,1691,0
20250207,182600,359817055,1691,1691,1691,1691,0
20250207,182500,359817055,1691,1691,1691,1691,0
20250207,182400,359817055,1691,1691,1691,1691,1865
20250207,182300,359817055,1691,1691,1691,1691,0
20250207,182200,359817055,1691,1691,1691,1691,0
20250207,182100,359817055,1691,1691,1691,1691,0
20250207,182000,359817055,1691,1691,1691,1691,0
20250207,181900,359817055,1691,1691,1691,1691,0
20250207,181800,359817055,1691,1691,1691,1691,0
20250207,181700,359817055,1691,1691,1691,1691,0
20250207,181600,359817055,1691,1691,1691,1691,0
20250207,181500,359817055,1691,1691,1691,1691,0
20250207,181400,359817055,1691,1691,1691,1691,0
20250207,181300,359817055,1691,1691,1691,1691,0
20250207,181200,359817055,1691,1691,1691,1691,0
20250207,181100,359817055,1691,1691,1691,1691,0
20250207,181000,359817055,1691,1691,1691,1691,0
20250207,180900,359817055,1691,1691,1691,1691,0
20250207,180800,359817055,1691,1691,1691,1691,0
20250207,180700,359817055,1691,1691,1691,1691,0
20250207,180600,359817055,1691,1691,1691,1691,0
20250207,180500,359817055,1691,1691,1691,1691,0
20250207,180400,359817055,1691,1691,1691,1691,0
20250207,180300,359817055,1691,1691,1691,1691,0
20250207,180200,359817055,1691,1691,1691,1691,0
20250207,180100,359817055,1691,1691,1691,1691,0
20250207,180000,359817055,1691,1691,1691,1691,0
20250207,175900,359817055,1691,1691,1691,1691,0
20250207,175800,359817055,1691,1691,1691,1691,0
20250207,175700,359817055,1691,1691,1691,1691,0
20250207,175600,359817055,1691,1691,1691,1691,0
20250207,175500,359817055,1691,1691,1691,1691,0
20250207,175400,359817055,1691,1691,1691,1691,1865
20250207,175300,359817055,1691,1691,1691,1691,0
20250207,175200,359817055,1691,1691,1691,1691,0
20250207,175100,359817055,1691,1691,1691,1691,0
20250207,175000,359817055,1691,1691,1691,1691,0
20250207,174900,359817055,1691,1691,1691,1691,0
20250207,174800,359817055,1691,1691,1691,1691,0
20250207,174700,359817055,1691,1691,1691,1691,0
20250207,174600,359817055,1691,1691,1691,1691,0
20250207,174500,359817055,1691,1691,1691,1691,0
20250207,174400,359817055,1691,1691,1691,1691,0
20250207,174300,359817055,1691,1691,1691,1691,0
20250207,174200,359817055,1691,1691,1691,1691,0
20250207,174100,359817055,1691,1691,1691,1691,0
20250207,174000,359817055,1691,1691,1691,1691,0
20250207,173900,359817055,1691,1691,1691,1691,0
20250207,173800,359817055,1691,1691,1691,1691,0
20250207,173700,359817055,1691,1691,1691,1691,0
20250207,173600,359817055,1691,1691,1691,1691,0
20250207,173500,359817055,1691,1691,1691,1691,0
20250207,173400,359817055,1691,1691,1691,1691,0
20250207,173300,359817055,1691,1691,1691,1691,0
20250207,173200,359817055,1691,1691,1691,1691,0
20250207,173100,359817055,1691,1691,1691,1691,0
20250207,173000,359817055,1691,1691,1691,1691,0
20250207,172900,359817055,1691,1691,1691,1691,0
20250207,172800,359817055,1691,1691,1691,1691,0
20250207,172700,359817055,1691,1691,1691,1691,0
20250207,172600,359817055,1691,1691,1691,1691,0
20250207,172500,359817055,1691,1691,1691,1691,0
20250207,172400,359817055,1691,1691,1691,1691,1865
20250207,172300,359817055,1691,1691,1691,1691,0
20250207,172200,359817055,1691,1691,1691,1691,0
20250207,172100,359817055,1691,1691,1691,1691,0
20250207,172000,359817055,1691,1691,1691,1691,0
20250207,171900,359817055,1691,1691,1691,1691,0
20250207,171800,359817055,1691,1691,1691,1691,0
20250207,171700,359817055,1691,1691,1691,1691,0
20250207,171600,359817055,1691,1691,1691,1691,0
20250207,171500,359817055,1691,1691,1691,1691,0
20250207,171400,359817055,1691,1691,1691,1691,0
20250207,171300,359817055,1691,1691,1691,1691,0
20250207,171200,359817055,1691,1691,1691,1691,0
20250207,171100,359817055,1691,1691,1691,1691,0
20250207,171000,359817055,1691,1691,1691,1691,0
20250207,170900,359817055,1691,1691,1691,1691,0
20250207,170800,359817055,1691,1691,1691,1691,0
20250207,170700,359817055,1691,1691,1691,1691,0
20250207,170600,359817055,1691,1691,1691,1691,0
20250207,170500,359817055,1691,1691,1691,1691,0
20250207,170400,359817055,1691,1691,1691,1691,0
20250207,170300,359817055,1691,1691,1691,1691,0
20250207,170200,359817055,1691,1691,1691,1691,0
20250207,170100,359817055,1691,1691,1691,1691,0
20250207,170000,359817055,1691,1691,1691,1691,0
20250207,165900,359817055,1691,1691,1691,1691,0
20250207,165800,359817055,1691,1691,1691,1691,0
20250207,165700,359817055,1691,1691,1691,1691,0
20250207,165600,359817055,1691,1691,1691,1691,0
20250207,165500,359817055,1691,1691,1691,1691,0
20250207,165400,359817055,1691,1691,1691,1691,1865
20250207,165300,359817055,1691,1691,1691,1691,0
20250207,165200,359817055,1691,1691,1691,1691,0
20250207,165100,359817055,1691,1691,1691,1691,0
20250207,165000,359817055,1691,1691,1691,1691,0
20250207,164900,359817055,1691,1691,1691,1691,0
20250207,164800,359817055,1691,1691,1691,1691,0
20250207,164700,359817055,1691,1691,1691,1691,0
20250207,164600,359817055,1691,1691,1691,1691,0
20250207,164500,359817055,1691,1691,1691,1691,0
20250207,164400,359817055,1691,1691,1691,1691,0
20250207,164300,359817055,1691,1691,1691,1691,0
20250207,164200,359817055,1691,1691,1691,1691,0
20250207,164100,359817055,1691,1691,1691,1691,0
20250207,164000,359817055,1691,1691,1691,1691,0
20250207,163900,359817055,1691,1691,1691,1691,0
20250207,163800,359817055,1691,1691,1691,1691,0
20250207,163700,359817055,1691,1691,1691,1691,0
20250207,163600,359817055,1691,1691,1691,1691,0
20250207,163500,359817055,1691,1691,1691,1691,0
20250207,163400,359817055,1691,1691,1691,1691,0
20250207,163300,359817055,1691,1691,1691,1691,0
20250207,163200,359817055,1691,1691,1691,1691,0
20250207,163100,359817055,1691,1691,1691,1691,0
20250207,163000,359817055,1691,1691,1691,1691,0
20250207,162900,359817055,1691,1691,1691,1691,0
20250207,162800,359817055,1691,1691,1691,1691,0
20250207,162700,359817055,1691,1691,1691,1691,0
20250207,162600,359817055,1691,1691,1691,1691,0
20250207,162500,359817055,1691,1691,1691,1691,0
20250207,162400,359817055,1691,1691,1691,1691,1865
20250207,162300,359817055,1691,1691,1691,1691,0
20250207,162200,359817055,1691,1691,1691,1691,0
20250207,162100,359817055,1691,1691,1691,1691,0
20250207,162000,359817055,1691,1691,1691,1691,0
20250207,161900,359817055,1691,1691,1691,1691,0
20250207,161800,359817055,1691,1691,1691,1691,0
20250207,161700,359817055,1691,1691,1691,1691,0
20250207,161600,359817055,1691,1691,1691,1691,0
20250207,161500,359817055,1691,1691,1691,1691,0
20250207,161400,359817055,1691,1691,1691,1691,0
20250207,161300,359817055,1691,1691,1691,1691,0
20250207,161200,359817055,1691,1691,1691,1691,0
20250207,161100,359817055,1691,1691,1691,1691,0
20250207,161000,359817055,1691,1691,1691,1691,0
20250207,160900,359817055,1691,1691,1691,1691,0
20250207,160800,359817055,1691,1691,1691,1691,0
20250207,160700,359817055,1691,1691,1691,1691,0
20250207,160600,359817055,1691,1691,1691,1691,0
20250207,160500,359817055,1691,1691,1691,1691,0
20250207,160400,359817055,1691,1691,1691,1691,0
20250207,160300,359817055,1691,1691,1691,1691,0
20250207,160200,359817055,1691,1691,1691,1691,0
20250207,160100,359817055,1691,1691,1691,1691,0
20250207,160000,359817055,1691,1691,1691,1691,0
20250207,155900,359817055,1691,1691,1691,1691,0
20250207,155800,359817055,1691,1691,1691,1691,0
20250207,155700,359817055,1691,1691,1691,1691,0
20250207,155600,359817055,1691,1691,1691,1691,0
20250207,155500,359817055,1691,1691,1691,1691,0
20250207,155400,359817055,1691,1691,1691,1691,1865
20250207,155300,359817055,1691,1691,1691,1691,0
20250207,155200,359817055,1691,1691,1691,1691,0
20250207,155100,359817055,1691,1691,1691,1691,0
20250207,155000,359817055,1691,1691,1691,1691,0
20250207,154900,359817055,1691,1691,1691,1691,0
20250207,154800,359817055,1691,1691,1691,1691,0
20250207,154700,359817055,1691,1691,1691,1691,0
20250207,154600,359817055,1691,1691,1691,1691,0
20250207,154500,359817055,1691,1691,1691,1691,0
20250207,154400,359817055,1691,1691,1691,1691,0
20250207,154300,359817055,1691,1691,1691,1691,0
20250207,154200,359817055,1691,1691,1691,1691,0
20250207,154100,359817055,1691,1691,1691,1691,0
20250207,154000,359817055,1691,1691,1691,1691,0
20250207,153900,359817055,1691,1691,1691,1691,0
20250207,153800,359817055,1691,1691,1691,1691,0
20250207,153700,359817055,1691,1691,1691,1691,0
20250207,153600,359817055,1691,1691,1691,1691,0
20250207,153500,359817055,1691,1691,1691,1691,0
20250207,153400,359817055,1691,1691,1691,1691,0
20250207,153300,359817055,1691,1691,1691,1691,0
20250207,153200,359817055,1691,1691,1691,1691,0
20250207,153100,359817055,1691,1691,1691,1691,0
20250207,153000,359817055,1691,1691,1691,1691,1865
20250207,152900,356663340,1684,1684,1684,1684,0
20250207,152800,356663340,1684,1684,1684,1684,0
20250207,152700,356663340,1684,1684,1684,1684,0
20250207,152600,356663340,1684,1684,1684,1684,0
20250207,152500,356663340,1684,1684,1684,1684,0
20250207,152400,356663340,1684,1684,1684,1684,0
20250207,152300,356663340,1684,1684,1684,1684,0
20250207,152200,356663340,1684,1684,1684,1684,0
20250207,152100,356663340,1684,1684,1684,1684,0
20250207,152000,356663340,1684,1684,1684,1684,0
20250207,151900,356663340,1684,1683,1684,1683,266
20250207,151800,356215557,1683,1683,1683,1683,80
20250207,151700,356080917,1683,1683,1683,1683,20
20250207,151600,356047257,1684,1684,1684,1684,0
20250207,151500,356047257,1684,1684,1684,1684,229
20250207,151400,355661621,1684,1685,1685,1684,17
20250207,151300,355632985,1690,1690,1690,1690,43
20250207,151200,355560315,1690,1690,1690,1690,57
20250207,151100,355463985,1690,1690,1690,1690,4
20250207,151000,355457225,1686,1685,1686,1685,717
20250207,150900,354248394,1686,1686,1686,1685,19
20250207,150800,354216370,1686,1686,1686,1686,5
20250207,150700,354207940,1685,1686,1686,1685,229
20250207,150600,353821896,1686,1686,1686,1686,4
20250207,150500,353815152,1685,1685,1685,1685,0
20250207,150400,353815152,1685,1686,1686,1685,1352
20250207,150300,351536077,1686,1687,1687,1686,54
20250207,150200,351445029,1687,1687,1687,1687,213
20250207,150100,351085698,1687,1687,1687,1687,3
20250207,150000,351080637,1687,1687,1687,1687,220
20250207,145900,350709497,1687,1687,1687,1687,876
20250207,145800,349231685,1687,1687,1687,1687,60
20250207,145700,349130465,1687,1687,1687,1687,0
20250207,145600,349130465,1687,1687,1687,1687,0
20250207,145500,349130465,1687,1687,1687,1687,0
20250207,145400,349130465,1687,1689,1689,1687,1000
20250207,145300,347442869,1690,1690,1690,1690,100
20250207,145200,347273869,1688,1688,1688,1688,30
20250207,145100,347223229,1689,1689,1689,1689,25
20250207,145000,347181004,1689,1689,1689,1689,229
20250207,144900,346794223,1690,1691,1691,1690,6848
20250207,144800,335220985,1692,1691,1692,1691,673
20250207,144700,334082642,1691,1691,1691,1691,1
20250207,144600,334080951,1692,1694,1694,1692,4021
20250207,144500,327277256,1694,1694,1694,1694,4
20250207,144400,327270480,1694,1694,1694,1694,10
20250207,144300,327253540,1693,1694,1694,1693,518
20250207,144200,326376565,1694,1694,1694,1694,3
20250207,144100,326371483,1693,1693,1693,1693,610
20250207,144000,325338753,1694,1694,1694,1694,24
20250207,143900,325298097,1694,1694,1694,1693,13
20250207,143800,325276086,1694,1694,1694,1694,22
20250207,143700,325238818,1693,1693,1693,1693,0
20250207,143600,325238818,1693,1695,1695,1693,956
20250207,143500,323619392,1696,1696,1696,1696,1327
20250207,143400,321368800,1696,1695,1696,1695,290
20250207,143300,320877050,1696,1696,1696,1696,0
20250207,143200,320877050,1696,1696,1696,1696,31
20250207,143100,320824474,1696,1696,1696,1696,394
20250207,143000,320156250,1696,1696,1696,1696,2
20250207,142900,320152858,1696,1696,1696,1696,1
20250207,142800,320151162,1695,1695,1695,1695,177
20250207,142700,319851147,1693,1693,1693,1693,0
20250207,142600,319851147,1693,1693,1693,1693,0
20250207,142500,319851147,1693,1693,1693,1693,0
20250207,142400,319851147,1693,1693,1693,1693,0
20250207,142300,319851147,1693,1693,1693,1693,0
20250207,142200,319851147,1693,1696,1696,1693,792
20250207,142100,318510225,1696,1696,1696,1696,0
20250207,142000,318510225,1696,1696,1696,1696,0
20250207,141900,318510225,1696,1696,1696,1696,0
20250207,141800,318510225,1696,1696,1696,1696,0
20250207,141700,318510225,1696,1696,1696,1696,2
20250207,141600,318506833,1693,1696,1696,1693,1215
20250207,141500,316449829,1696,1696,1696,1696,2
20250207,141400,316446437,1693,1693,1693,1693,0
20250207,141300,316446437,1693,1693,1693,1693,0
20250207,141200,316446437,1693,1693,1693,1693,0
20250207,141100,316446437,1693,1693,1693,1693,0
20250207,141000,316446437,1693,1693,1693,1693,193
20250207,140900,316119688,1693,1693,1693,1693,312
20250207,140800,315591472,1693,1693,1693,1693,2
20250207,140700,315588086,1693,1693,1693,1693,22
20250207,140600,315550840,1693,1693,1693,1693,0
20250207,140500,315550840,1693,1692,1693,1692,36
20250207,140400,315489909,1692,1692,1692,1692,674
20250207,140300,314349501,1693,1693,1693,1693,4
20250207,140200,314342729,1692,1692,1692,1692,248
20250207,140100,313923113,1692,1693,1693,1692,671
20250207,140000,312787310,1692,1692,1692,1692,51
20250207,135900,312701018,1697,1697,1697,1697,30
20250207,135800,312650108,1693,1693,1693,1693,30
20250207,135700,312599318,1698,1698,1698,1698,40
20250207,135600,312531398,1692,1692,1698,1692,82
20250207,135500,312392642,1698,1698,1698,1698,2
20250207,135400,312389246,1690,1690,1690,1690,288
20250207,135300,311902526,1690,1690,1690,1690,0
20250207,135200,311902526,1690,1690,1690,1690,0
20250207,135100,311902526,1690,1690,1690,1690,0
20250207,135000,311902526,1690,1691,1691,1690,1484
20250207,134900,309394415,1691,1691,1691,1691,0
20250207,134800,309394415,1691,1691,1691,1691,0
20250207,134700,309394415,1691,1691,1691,1691,0
20250207,134600,309394415,1691,1691,1691,1691,17
20250207,134500,309365668,1690,1691,1691,1690,293
20250207,134400,308870443,1690,1690,1690,1690,1006
20250207,134300,307170303,1692,1702,1702,1691,1976
20250207,134200,303814506,1705,1705,1705,1705,0
20250207,134100,303814506,1705,1705,1705,1705,5
20250207,134000,303805981,1708,1708,1708,1708,0
20250207,133900,303805981,1708,1708,1708,1708,39
20250207,133800,303739369,1705,1693,1705,1693,4105
20250207,133700,296753320,1693,1693,1693,1693,0
20250207,133600,296753320,1693,1693,1693,1693,0
20250207,133500,296753320,1693,1693,1693,1693,0
20250207,133400,296753320,1693,1693,1693,1693,0
20250207,133300,296753320,1693,1693,1693,1693,1
20250207,133200,296751627,1691,1692,1692,1691,684
20250207,133100,295594530,1692,1692,1692,1692,32
20250207,133000,295540386,1693,1693,1693,1693,0
20250207,132900,295540386,1693,1693,1693,1693,40
20250207,132800,295472666,1693,1692,1693,1692,33
20250207,132700,295416810,1693,1693,1693,1693,65
20250207,132600,295306765,1693,1693,1693,1693,0
20250207,132500,295306765,1693,1693,1693,1693,0
20250207,132400,295306765,1693,1693,1693,1693,3
20250207,132300,295301686,1693,1692,1693,1692,93
20250207,132200,295144328,1692,1692,1692,1692,61
20250207,132100,295041116,1693,1692,1693,1692,112
20250207,132000,294851610,1692,1693,1693,1692,725
20250207,131900,293624818,1693,1693,1693,1693,9
20250207,131800,293609581,1693,1693,1693,1693,51
20250207,131700,293523238,1693,1693,1693,1693,3
20250207,131600,293518159,1692,1692,1692,1692,0
20250207,131500,293518159,1692,1692,1692,1692,50
20250207,131400,293433559,1691,1691,1691,1691,0
20250207,131300,293433559,1691,1691,1691,1691,0
20250207,131200,293433559,1691,1691,1691,1691,13
20250207,131100,293411576,1691,1691,1691,1691,55
20250207,131000,293318571,1694,1694,1694,1694,130
20250207,130900,293098351,1694,1691,1694,1691,7
20250207,130800,293086508,1694,1694,1694,1694,2
20250207,130700,293083120,1691,1691,1691,1691,10
20250207,130600,293066210,1694,1693,1694,1693,63
20250207,130500,292959498,1691,1691,1692,1691,15
20250207,130400,292934128,1691,1691,1691,1691,0
20250207,130300,292934128,1691,1694,1694,1691,9
20250207,130200,292918903,1691,1691,1691,1691,0
20250207,130100,292918903,1691,1691,1691,1691,0
20250207,130000,292918903,1691,1691,1691,1691,187
20250207,125900,292602686,1694,1694,1694,1694,12
20250207,125800,292582358,1695,1695,1695,1695,0
20250207,125700,292582358,1695,1695,1695,1695,30
20250207,125600,292531508,1690,1691,1691,1690,787
20250207,125500,291201460,1695,1695,1695,1695,0
20250207,125400,291201460,1695,1695,1695,1695,22
20250207,125300,291164170,1695,1695,1695,1695,0
20250207,125200,291164170,1695,1695,1695,1695,2
20250207,125100,291160780,1690,1694,1695,1690,935
20250207,125000,289580576,1695,1695,1695,1695,0
20250207,124900,289580576,1695,1695,1695,1695,2
20250207,124800,289577186,1690,1690,1690,1690,1500
20250207,124700,287042186,1690,1686,1690,1685,116
20250207,124600,286846243,1686,1688,1688,1686,702
20250207,124500,285661786,1688,1688,1688,1688,0
20250207,124400,285661786,1688,1688,1688,1688,10
20250207,124300,285644906,1688,1688,1688,1688,142
20250207,124200,285405210,1689,1689,1689,1689,5
20250207,124100,285396765,1689,1690,1690,1688,348
20250207,124000,284809322,1690,1690,1690,1690,100
20250207,123900,284640322,1695,1695,1695,1695,0
20250207,123800,284640322,1695,1695,1695,1695,0
20250207,123700,284640322,1695,1695,1695,1695,5
20250207,123600,284631847,1691,1691,1691,1691,5
20250207,123500,284623392,1695,1695,1695,1695,2
20250207,123400,284620002,1695,1695,1695,1695,1
20250207,123300,284618307,1688,1688,1688,1688,0
20250207,123200,284618307,1688,1688,1688,1688,0
20250207,123100,284618307,1688,1689,1689,1688,3007
20250207,123000,279542172,1689,1689,1689,1689,0
20250207,122900,279542172,1689,1689,1689,1689,722
20250207,122800,278322714,1689,1692,1692,1689,256
20250207,122700,277890022,1692,1692,1692,1692,3
20250207,122600,277884946,1692,1692,1692,1692,16
20250207,122500,277857874,1695,1695,1695,1695,0
20250207,122400,277857874,1695,1695,1695,1695,2
20250207,122300,277854484,1693,1693,1693,1693,20
20250207,122200,277820624,1695,1695,1695,1695,0
20250207,122100,277820624,1695,1695,1695,1695,2
20250207,122000,277817234,1693,1693,1693,1693,10
20250207,121900,277800304,1692,1692,1692,1692,0
20250207,121800,277800304,1692,1692,1692,1692,0
20250207,121700,277800304,1692,1691,1692,1689,532
20250207,121600,276901336,1691,1691,1691,1691,0
20250207,121500,276901336,1691,1691,1691,1691,2
20250207,121400,276897954,1691,1691,1691,1691,1
20250207,121300,276896263,1694,1694,1694,1694,494
20250207,121200,276059427,1694,1694,1694,1694,101
20250207,121100,275888333,1694,1694,1694,1694,2
20250207,121000,275884945,1690,1690,1690,1690,964
20250207,120900,274255785,1690,1692,1692,1690,500
20250207,120800,273409997,1694,1694,1694,1694,0
20250207,120700,273409997,1694,1694,1694,1694,62
20250207,120600,273304969,1694,1694,1694,1694,0
20250207,120500,273304969,1694,1694,1694,1694,1
20250207,120400,273303275,1694,1692,1694,1692,174
20250207,120300,273008589,1694,1693,1694,1693,21
20250207,120200,272973035,1692,1692,1692,1692,19
20250207,120100,272940887,1692,1692,1692,1692,5
20250207,120000,272932427,1693,1693,1693,1693,0
20250207,115900,272932427,1693,1694,1694,1693,65
20250207,115800,272822322,1695,1695,1695,1695,1
20250207,115700,272820627,1695,1695,1695,1695,10
20250207,115600,272803677,1694,1694,1694,1694,0
20250207,115500,272803677,1694,1694,1694,1694,3
20250207,115400,272798595,1689,1689,1689,1689,0
20250207,115300,272798595,1689,1689,1689,1689,0
20250207,115200,272798595,1689,1689,1689,1689,473
20250207,115100,271999698,1689,1689,1689,1689,2
20250207,115000,271996320,1689,1689,1689,1689,10
20250207,114900,271979430,1689,1689,1689,1689,10
20250207,114800,271962540,1689,1689,1689,1689,0
20250207,114700,271962540,1689,1689,1689,1689,0
20250207,114600,271962540,1689,1689,1689,1689,5
20250207,114500,271954095,1689,1689,1689,1689,0
20250207,114400,271954095,1689,1689,1689,1689,0
20250207,114300,271954095,1689,1689,1689,1689,3
20250207,114200,271949028,1688,1688,1688,1688,250
20250207,114100,271527028,1690,1690,1690,1690,31
20250207,114000,271474638,1696,1696,1696,1696,0
20250207,113900,271474638,1696,1696,1696,1696,150
20250207,113800,271220238,1696,1696,1696,1696,0
20250207,113700,271220238,1696,1695,1696,1695,6
20250207,113600,271210063,1696,1690,1697,1690,622
20250207,113500,270158135,1690,1694,1694,1690,435
20250207,113400,269421529,1698,1698,1698,1698,38
20250207,113300,269357005,1700,1700,1700,1700,0
20250207,113200,269357005,1700,1700,1700,1700,0
20250207,113100,269357005,1700,1700,1700,1700,70
20250207,113000,269238005,1700,1700,1700,1700,52
20250207,112900,269149605,1700,1700,1700,1700,10
20250207,112800,269132605,1700,1700,1700,1700,38
20250207,112700,269068005,1700,1700,1700,1700,0
20250207,112600,269068005,1700,1700,1700,1700,0
20250207,112500,269068005,1700,1694,1700,1694,60
20250207,112400,268966039,1695,1692,1695,1692,249
20250207,112300,268544500,1688,1688,1688,1688,0
20250207,112200,268544500,1688,1688,1688,1688,0
20250207,112100,268544500,1688,1688,1688,1688,0
20250207,112000,268544500,1688,1688,1688,1688,0
20250207,111900,268544500,1688,1688,1688,1688,458
20250207,111800,267771396,1688,1688,1688,1688,0
20250207,111700,267771396,1688,1688,1688,1688,0
20250207,111600,267771396,1688,1688,1688,1688,1
20250207,111500,267769708,1692,1692,1692,1692,246
20250207,111400,267353476,1692,1689,1692,1688,718
20250207,111300,266140522,1689,1689,1689,1689,20
20250207,111200,266106742,1689,1690,1690,1689,65
20250207,111100,265996952,1689,1691,1691,1689,32
20250207,111000,265942890,1691,1690,1691,1690,47
20250207,110900,265863416,1689,1689,1689,1689,0
20250207,110800,265863416,1689,1689,1689,1689,0
20250207,110700,265863416,1689,1689,1689,1689,6
20250207,110600,265853282,1689,1690,1690,1689,4
20250207,110500,265846524,1689,1689,1689,1689,0
20250207,110400,265846524,1689,1689,1689,1689,0
20250207,110300,265846524,1689,1690,1690,1689,8
20250207,110200,265833008,1683,1683,1683,1683,1
20250207,110100,265831325,1682,1682,1682,1682,0
20250207,110000,265831325,1682,1682,1682,1682,1
20250207,105900,265829643,1691,1691,1691,1691,0
20250207,105800,265829643,1691,1691,1691,1691,3
20250207,105700,265824570,1682,1685,1685,1682,520
20250207,105600,264948731,1685,1685,1685,1685,0
20250207,105500,264948731,1685,1685,1685,1685,0
20250207,105400,264948731,1685,1685,1685,1685,0
20250207,105300,264948731,1685,1685,1685,1685,0
20250207,105200,264948731,1685,1685,1685,1685,500
20250207,105100,264106231,1685,1691,1691,1685,370
20250207,105000,263480567,1691,1691,1691,1691,55
20250207,104900,263387562,1689,1682,1689,1682,105
20250207,104800,263210252,1682,1682,1682,1682,0
20250207,104700,263210252,1682,1682,1682,1682,1
20250207,104600,263208570,1683,1683,1683,1683,545
20250207,104500,262291335,1681,1683,1683,1681,51
20250207,104400,262205602,1681,1681,1681,1681,0
20250207,104300,262205602,1681,1678,1681,1678,401
20250207,104200,261532308,1678,1678,1678,1678,4
20250207,104100,261525596,1674,1674,1674,1674,304
20250207,104000,261016700,1674,1674,1674,1674,0
20250207,103900,261016700,1674,1674,1674,1674,1016
20250207,103800,259315916,1678,1679,1679,1678,150
20250207,103700,259064211,1679,1679,1679,1679,10
20250207,103600,259047421,1673,1673,1673,1673,0
20250207,103500,259047421,1673,1673,1673,1673,126
20250207,103400,258836623,1673,1673,1673,1673,225
20250207,103300,258460198,1673,1673,1673,1673,3
20250207,103200,258455179,1673,1673,1673,1673,10
20250207,103100,258438449,1673,1673,1673,1673,1
20250207,103000,258436776,1674,1674,1674,1674,1384
20250207,102900,256119960,1673,1671,1673,1670,252
20250207,102800,255698611,1670,1673,1673,1670,4495
20250207,102700,248186377,1673,1674,1674,1671,871
20250207,102600,246729995,1674,1674,1674,1674,445
20250207,102500,245985065,1674,1674,1674,1674,51
20250207,102400,245899691,1674,1674,1674,1674,1224
20250207,102300,243850715,1674,1676,1676,1673,1736
20250207,102200,240943171,1679,1679,1679,1679,100
20250207,102100,240775271,1680,1675,1680,1675,1547
20250207,102000,238183966,1675,1675,1675,1675,820
20250207,101900,236810466,1675,1673,1675,1673,1872
20250207,101800,233675810,1673,1675,1675,1673,135
20250207,101700,233449745,1675,1681,1681,1673,567
20250207,101600,232499322,1681,1681,1682,1681,151
20250207,101500,232245391,1681,1680,1681,1673,3247
20250207,101400,226810370,1680,1680,1680,1680,60
20250207,101300,226709570,1680,1680,1680,1680,150
20250207,101200,226457570,1680,1676,1680,1672,42
20250207,101100,226387190,1672,1672,1672,1672,0
20250207,101000,226387190,1672,1674,1680,1672,11
20250207,100900,226368738,1671,1674,1674,1670,4467
20250207,100800,218904308,1674,1674,1680,1674,1545
20250207,100700,216317937,1674,1685,1685,1674,9701
20250207,100600,200042620,1685,1686,1686,1685,122
20250207,100500,199836938,1690,1690,1690,1690,230
20250207,100400,199448238,1690,1687,1690,1687,106
20250207,100300,199269113,1690,1690,1690,1690,20
20250207,100200,199235313,1690,1690,1690,1690,25
20250207,100100,199193063,1690,1690,1690,1690,95
20250207,100000,199032513,1682,1685,1685,1682,500
20250207,095900,198191282,1685,1685,1685,1685,1
20250207,095800,198189597,1685,1685,1685,1685,1
20250207,095700,198187912,1685,1685,1685,1685,208
20250207,095600,197837432,1684,1684,1684,1684,1207
20250207,095500,195804844,1684,1691,1691,1684,78
20250207,095400,195673170,1693,1693,1693,1693,6
20250207,095300,195663012,1684,1684,1684,1684,56
20250207,095200,195568708,1694,1694,1694,1694,204
20250207,095100,195223132,1682,1682,1682,1682,2
20250207,095000,195219768,1682,1694,1696,1682,2063
20250207,094900,191722097,1699,1699,1699,1699,0
20250207,094800,191722097,1699,1701,1701,1699,507
20250207,094700,190859700,1701,1701,1701,1701,12
20250207,094600,190839288,1701,1682,1701,1682,5466
20250207,094500,181644488,1682,1682,1682,1675,2476
20250207,094400,177497150,1675,1675,1675,1675,2014
20250207,094300,174123700,1674,1678,1678,1674,3799
20250207,094200,167758183,1678,1678,1678,1678,452
20250207,094100,166999727,1678,1678,1679,1678,150
20250207,094000,166748022,1679,1679,1679,1679,15
20250207,093900,166722837,1679,1683,1683,1679,13628
20250207,093800,143827382,1683,1683,1683,1681,662
20250207,093700,142713444,1681,1681,1681,1681,427
20250207,093600,141995657,1681,1681,1683,1681,1264
20250207,093500,139868790,1683,1684,1702,1680,9140
20250207,093400,124441225,1684,1682,1684,1680,578
20250207,093300,123468797,1681,1681,1681,1681,46
20250207,093200,123391471,1679,1682,1682,1679,4132
20250207,093100,116446416,1681,1683,1683,1681,6512
20250207,093000,105499602,1683,1683,1683,1681,418
20250207,092900,104796370,1683,1682,1683,1682,130
20250207,092800,104577585,1682,1691,1691,1682,609
20250207,092700,103548111,1692,1681,1692,1679,376
20250207,092600,102916272,1698,1679,1702,1679,2738
20250207,092500,98312477,1679,1680,1680,1671,916
20250207,092400,96775656,1680,1687,1687,1677,4626
20250207,092300,88990403,1687,1703,1703,1686,251
20250207,092200,88565399,1688,1695,1696,1688,2048
20250207,092100,85103000,1692,1706,1706,1692,1710
20250207,092000,82192087,1728,1710,1728,1705,368
20250207,091900,81563396,1728,1731,1731,1728,314
20250207,091800,81020176,1732,1732,1732,1732,0
20250207,091700,81020176,1732,1715,1732,1710,1287
20250207,091600,78817945,1725,1715,1725,1715,209
20250207,091500,78458480,1715,1710,1715,1710,293
20250207,091400,77956934,1709,1725,1725,1709,1648
20250207,091300,75120808,1725,1707,1725,1707,2824
20250207,091200,70282026,1701,1686,1701,1686,5025
20250207,091100,61758170,1681,1670,1685,1670,3113
20250207,091000,56538609,1668,1691,1691,1665,3686
20250207,090900,50370094,1660,1700,1700,1660,4672
20250207,090800,42524579,1693,1699,1699,1693,700
20250207,090700,41336479,1699,1693,1700,1687,2526
20250207,090600,37058991,1687,1688,1693,1687,438
20250207,090500,36319600,1689,1693,1697,1689,3565
20250207,090400,30282953,1693,1697,1698,1693,1698
20250207,090300,27404459,1698,1710,1710,1698,2390
20250207,090200,23330332,1712,1735,1735,1710,825
20250207,090100,21917778,1735,1745,1745,1705,9784
20250207,090000,4979979,1746,1746,1747,1746,2852