KissMeData/354200/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,212700,253980232,1721,1721,1721,1721,3081
20250207,212600,253980232,1721,1721,1721,1721,0
20250207,212500,253980232,1721,1721,1721,1721,0
20250207,212400,253980232,1721,1721,1721,1721,0
20250207,212300,253980232,1721,1721,1721,1721,0
20250207,212200,253980232,1721,1721,1721,1721,0
20250207,212100,253980232,1721,1721,1721,1721,0
20250207,212000,253980232,1721,1721,1721,1721,0
20250207,211900,253980232,1721,1721,1721,1721,0
20250207,211800,253980232,1721,1721,1721,1721,0
20250207,211700,253980232,1721,1721,1721,1721,0
20250207,211600,253980232,1721,1721,1721,1721,0
20250207,211500,253980232,1721,1721,1721,1721,0
20250207,211400,253980232,1721,1721,1721,1721,0
20250207,211300,253980232,1721,1721,1721,1721,0
20250207,211200,253980232,1721,1721,1721,1721,0
20250207,211100,253980232,1721,1721,1721,1721,0
20250207,211000,253980232,1721,1721,1721,1721,0
20250207,210900,253980232,1721,1721,1721,1721,0
20250207,210800,253980232,1721,1721,1721,1721,0
20250207,210700,253980232,1721,1721,1721,1721,0
20250207,210600,253980232,1721,1721,1721,1721,0
20250207,210500,253980232,1721,1721,1721,1721,0
20250207,210400,253980232,1721,1721,1721,1721,0
20250207,210300,253980232,1721,1721,1721,1721,0
20250207,210200,253980232,1721,1721,1721,1721,0
20250207,210100,253980232,1721,1721,1721,1721,0
20250207,210000,253980232,1721,1721,1721,1721,0
20250207,205900,253980232,1721,1721,1721,1721,0
20250207,205800,253980232,1721,1721,1721,1721,0
20250207,205700,253980232,1721,1721,1721,1721,3081
20250207,205600,253980232,1721,1721,1721,1721,0
20250207,205500,253980232,1721,1721,1721,1721,0
20250207,205400,253980232,1721,1721,1721,1721,0
20250207,205300,253980232,1721,1721,1721,1721,0
20250207,205200,253980232,1721,1721,1721,1721,0
20250207,205100,253980232,1721,1721,1721,1721,0
20250207,205000,253980232,1721,1721,1721,1721,0
20250207,204900,253980232,1721,1721,1721,1721,0
20250207,204800,253980232,1721,1721,1721,1721,0
20250207,204700,253980232,1721,1721,1721,1721,0
20250207,204600,253980232,1721,1721,1721,1721,0
20250207,204500,253980232,1721,1721,1721,1721,0
20250207,204400,253980232,1721,1721,1721,1721,0
20250207,204300,253980232,1721,1721,1721,1721,0
20250207,204200,253980232,1721,1721,1721,1721,0
20250207,204100,253980232,1721,1721,1721,1721,0
20250207,204000,253980232,1721,1721,1721,1721,0
20250207,203900,253980232,1721,1721,1721,1721,0
20250207,203800,253980232,1721,1721,1721,1721,0
20250207,203700,253980232,1721,1721,1721,1721,0
20250207,203600,253980232,1721,1721,1721,1721,0
20250207,203500,253980232,1721,1721,1721,1721,0
20250207,203400,253980232,1721,1721,1721,1721,0
20250207,203300,253980232,1721,1721,1721,1721,0
20250207,203200,253980232,1721,1721,1721,1721,0
20250207,203100,253980232,1721,1721,1721,1721,0
20250207,203000,253980232,1721,1721,1721,1721,0
20250207,202900,253980232,1721,1721,1721,1721,0
20250207,202800,253980232,1721,1721,1721,1721,0
20250207,202700,253980232,1721,1721,1721,1721,3081
20250207,202600,253980232,1721,1721,1721,1721,0
20250207,202500,253980232,1721,1721,1721,1721,0
20250207,202400,253980232,1721,1721,1721,1721,0
20250207,202300,253980232,1721,1721,1721,1721,0
20250207,202200,253980232,1721,1721,1721,1721,0
20250207,202100,253980232,1721,1721,1721,1721,0
20250207,202000,253980232,1721,1721,1721,1721,0
20250207,201900,253980232,1721,1721,1721,1721,0
20250207,201800,253980232,1721,1721,1721,1721,0
20250207,201700,253980232,1721,1721,1721,1721,0
20250207,201600,253980232,1721,1721,1721,1721,0
20250207,201500,253980232,1721,1721,1721,1721,0
20250207,201400,253980232,1721,1721,1721,1721,0
20250207,201300,253980232,1721,1721,1721,1721,0
20250207,201200,253980232,1721,1721,1721,1721,0
20250207,201100,253980232,1721,1721,1721,1721,0
20250207,201000,253980232,1721,1721,1721,1721,0
20250207,200900,253980232,1721,1721,1721,1721,0
20250207,200800,253980232,1721,1721,1721,1721,0
20250207,200700,253980232,1721,1721,1721,1721,0
20250207,200600,253980232,1721,1721,1721,1721,0
20250207,200500,253980232,1721,1721,1721,1721,0
20250207,200400,253980232,1721,1721,1721,1721,0
20250207,200300,253980232,1721,1721,1721,1721,0
20250207,200200,253980232,1721,1721,1721,1721,0
20250207,200100,253980232,1721,1721,1721,1721,0
20250207,200000,253980232,1721,1721,1721,1721,0
20250207,195900,253980232,1721,1721,1721,1721,0
20250207,195800,253980232,1721,1721,1721,1721,0
20250207,195700,253980232,1721,1721,1721,1721,3081
20250207,195600,253980232,1721,1721,1721,1721,0
20250207,195500,253980232,1721,1721,1721,1721,0
20250207,195400,253980232,1721,1721,1721,1721,0
20250207,195300,253980232,1721,1721,1721,1721,0
20250207,195200,253980232,1721,1721,1721,1721,0
20250207,195100,253980232,1721,1721,1721,1721,0
20250207,195000,253980232,1721,1721,1721,1721,0
20250207,194900,253980232,1721,1721,1721,1721,0
20250207,194800,253980232,1721,1721,1721,1721,0
20250207,194700,253980232,1721,1721,1721,1721,0
20250207,194600,253980232,1721,1721,1721,1721,0
20250207,194500,253980232,1721,1721,1721,1721,0
20250207,194400,253980232,1721,1721,1721,1721,0
20250207,194300,253980232,1721,1721,1721,1721,0
20250207,194200,253980232,1721,1721,1721,1721,0
20250207,194100,253980232,1721,1721,1721,1721,0
20250207,194000,253980232,1721,1721,1721,1721,0
20250207,193900,253980232,1721,1721,1721,1721,0
20250207,193800,253980232,1721,1721,1721,1721,0
20250207,193700,253980232,1721,1721,1721,1721,0
20250207,193600,253980232,1721,1721,1721,1721,0
20250207,193500,253980232,1721,1721,1721,1721,0
20250207,193400,253980232,1721,1721,1721,1721,0
20250207,193300,253980232,1721,1721,1721,1721,0
20250207,193200,253980232,1721,1721,1721,1721,0
20250207,193100,253980232,1721,1721,1721,1721,0
20250207,193000,253980232,1721,1721,1721,1721,0
20250207,192900,253980232,1721,1721,1721,1721,0
20250207,192800,253980232,1721,1721,1721,1721,0
20250207,192700,253980232,1721,1721,1721,1721,3081
20250207,192600,253980232,1721,1721,1721,1721,0
20250207,192500,253980232,1721,1721,1721,1721,0
20250207,192400,253980232,1721,1721,1721,1721,0
20250207,192300,253980232,1721,1721,1721,1721,0
20250207,192200,253980232,1721,1721,1721,1721,0
20250207,192100,253980232,1721,1721,1721,1721,0
20250207,192000,253980232,1721,1721,1721,1721,0
20250207,191900,253980232,1721,1721,1721,1721,0
20250207,191800,253980232,1721,1721,1721,1721,0
20250207,191700,253980232,1721,1721,1721,1721,0
20250207,191600,253980232,1721,1721,1721,1721,0
20250207,191500,253980232,1721,1721,1721,1721,0
20250207,191400,253980232,1721,1721,1721,1721,0
20250207,191300,253980232,1721,1721,1721,1721,0
20250207,191200,253980232,1721,1721,1721,1721,0
20250207,191100,253980232,1721,1721,1721,1721,0
20250207,191000,253980232,1721,1721,1721,1721,0
20250207,190900,253980232,1721,1721,1721,1721,0
20250207,190800,253980232,1721,1721,1721,1721,0
20250207,190700,253980232,1721,1721,1721,1721,0
20250207,190600,253980232,1721,1721,1721,1721,0
20250207,190500,253980232,1721,1721,1721,1721,0
20250207,190400,253980232,1721,1721,1721,1721,0
20250207,190300,253980232,1721,1721,1721,1721,0
20250207,190200,253980232,1721,1721,1721,1721,0
20250207,190100,253980232,1721,1721,1721,1721,0
20250207,190000,253980232,1721,1721,1721,1721,0
20250207,185900,253980232,1721,1721,1721,1721,0
20250207,185800,253980232,1721,1721,1721,1721,0
20250207,185700,253980232,1721,1721,1721,1721,3081
20250207,185600,253980232,1721,1721,1721,1721,0
20250207,185500,253980232,1721,1721,1721,1721,0
20250207,185400,253980232,1721,1721,1721,1721,0
20250207,185300,253980232,1721,1721,1721,1721,0
20250207,185200,253980232,1721,1721,1721,1721,0
20250207,185100,253980232,1721,1721,1721,1721,0
20250207,185000,253980232,1721,1721,1721,1721,0
20250207,184900,253980232,1721,1721,1721,1721,0
20250207,184800,253980232,1721,1721,1721,1721,0
20250207,184700,253980232,1721,1721,1721,1721,0
20250207,184600,253980232,1721,1721,1721,1721,0
20250207,184500,253980232,1721,1721,1721,1721,0
20250207,184400,253980232,1721,1721,1721,1721,0
20250207,184300,253980232,1721,1721,1721,1721,0
20250207,184200,253980232,1721,1721,1721,1721,0
20250207,184100,253980232,1721,1721,1721,1721,0
20250207,184000,253980232,1721,1721,1721,1721,0
20250207,183900,253980232,1721,1721,1721,1721,0
20250207,183800,253980232,1721,1721,1721,1721,0
20250207,183700,253980232,1721,1721,1721,1721,0
20250207,183600,253980232,1721,1721,1721,1721,0
20250207,183500,253980232,1721,1721,1721,1721,0
20250207,183400,253980232,1721,1721,1721,1721,0
20250207,183300,253980232,1721,1721,1721,1721,0
20250207,183200,253980232,1721,1721,1721,1721,0
20250207,183100,253980232,1721,1721,1721,1721,0
20250207,183000,253980232,1721,1721,1721,1721,0
20250207,182900,253980232,1721,1721,1721,1721,0
20250207,182800,253980232,1721,1721,1721,1721,0
20250207,182700,253980232,1721,1721,1721,1721,3081
20250207,182600,253980232,1721,1721,1721,1721,0
20250207,182500,253980232,1721,1721,1721,1721,0
20250207,182400,253980232,1721,1721,1721,1721,0
20250207,182300,253980232,1721,1721,1721,1721,0
20250207,182200,253980232,1721,1721,1721,1721,0
20250207,182100,253980232,1721,1721,1721,1721,0
20250207,182000,253980232,1721,1721,1721,1721,0
20250207,181900,253980232,1721,1721,1721,1721,0
20250207,181800,253980232,1721,1721,1721,1721,0
20250207,181700,253980232,1721,1721,1721,1721,0
20250207,181600,253980232,1721,1721,1721,1721,0
20250207,181500,253980232,1721,1721,1721,1721,0
20250207,181400,253980232,1721,1721,1721,1721,0
20250207,181300,253980232,1721,1721,1721,1721,0
20250207,181200,253980232,1721,1721,1721,1721,0
20250207,181100,253980232,1721,1721,1721,1721,0
20250207,181000,253980232,1721,1721,1721,1721,0
20250207,180900,253980232,1721,1721,1721,1721,0
20250207,180800,253980232,1721,1721,1721,1721,0
20250207,180700,253980232,1721,1721,1721,1721,0
20250207,180600,253980232,1721,1721,1721,1721,0
20250207,180500,253980232,1721,1721,1721,1721,0
20250207,180400,253980232,1721,1721,1721,1721,0
20250207,180300,253980232,1721,1721,1721,1721,0
20250207,180200,253980232,1721,1721,1721,1721,0
20250207,180100,253980232,1721,1721,1721,1721,0
20250207,180000,253980232,1721,1721,1721,1721,0
20250207,175900,253980232,1721,1721,1721,1721,0
20250207,175800,253980232,1721,1721,1721,1721,0
20250207,175700,253980232,1721,1721,1721,1721,3081
20250207,175600,253980232,1721,1721,1721,1721,0
20250207,175500,253980232,1721,1721,1721,1721,0
20250207,175400,253980232,1721,1721,1721,1721,0
20250207,175300,253980232,1721,1721,1721,1721,0
20250207,175200,253980232,1721,1721,1721,1721,0
20250207,175100,253980232,1721,1721,1721,1721,0
20250207,175000,253980232,1721,1721,1721,1721,0
20250207,174900,253980232,1721,1721,1721,1721,0
20250207,174800,253980232,1721,1721,1721,1721,0
20250207,174700,253980232,1721,1721,1721,1721,0
20250207,174600,253980232,1721,1721,1721,1721,0
20250207,174500,253980232,1721,1721,1721,1721,0
20250207,174400,253980232,1721,1721,1721,1721,0
20250207,174300,253980232,1721,1721,1721,1721,0
20250207,174200,253980232,1721,1721,1721,1721,0
20250207,174100,253980232,1721,1721,1721,1721,0
20250207,174000,253980232,1721,1721,1721,1721,0
20250207,173900,253980232,1721,1721,1721,1721,0
20250207,173800,253980232,1721,1721,1721,1721,0
20250207,173700,253980232,1721,1721,1721,1721,0
20250207,173600,253980232,1721,1721,1721,1721,0
20250207,173500,253980232,1721,1721,1721,1721,0
20250207,173400,253980232,1721,1721,1721,1721,0
20250207,173300,253980232,1721,1721,1721,1721,0
20250207,173200,253980232,1721,1721,1721,1721,0
20250207,173100,253980232,1721,1721,1721,1721,0
20250207,173000,253980232,1721,1721,1721,1721,0
20250207,172900,253980232,1721,1721,1721,1721,0
20250207,172800,253980232,1721,1721,1721,1721,0
20250207,172700,253980232,1721,1721,1721,1721,3081
20250207,172600,253980232,1721,1721,1721,1721,0
20250207,172500,253980232,1721,1721,1721,1721,0
20250207,172400,253980232,1721,1721,1721,1721,0
20250207,172300,253980232,1721,1721,1721,1721,0
20250207,172200,253980232,1721,1721,1721,1721,0
20250207,172100,253980232,1721,1721,1721,1721,0
20250207,172000,253980232,1721,1721,1721,1721,0
20250207,171900,253980232,1721,1721,1721,1721,0
20250207,171800,253980232,1721,1721,1721,1721,0
20250207,171700,253980232,1721,1721,1721,1721,0
20250207,171600,253980232,1721,1721,1721,1721,0
20250207,171500,253980232,1721,1721,1721,1721,0
20250207,171400,253980232,1721,1721,1721,1721,0
20250207,171300,253980232,1721,1721,1721,1721,0
20250207,171200,253980232,1721,1721,1721,1721,0
20250207,171100,253980232,1721,1721,1721,1721,0
20250207,171000,253980232,1721,1721,1721,1721,0
20250207,170900,253980232,1721,1721,1721,1721,0
20250207,170800,253980232,1721,1721,1721,1721,0
20250207,170700,253980232,1721,1721,1721,1721,0
20250207,170600,253980232,1721,1721,1721,1721,0
20250207,170500,253980232,1721,1721,1721,1721,0
20250207,170400,253980232,1721,1721,1721,1721,0
20250207,170300,253980232,1721,1721,1721,1721,0
20250207,170200,253980232,1721,1721,1721,1721,0
20250207,170100,253980232,1721,1721,1721,1721,0
20250207,170000,253980232,1721,1721,1721,1721,0
20250207,165900,253980232,1721,1721,1721,1721,0
20250207,165800,253980232,1721,1721,1721,1721,0
20250207,165700,253980232,1721,1721,1721,1721,3081
20250207,165600,253980232,1721,1721,1721,1721,0
20250207,165500,253980232,1721,1721,1721,1721,0
20250207,165400,253980232,1721,1721,1721,1721,0
20250207,165300,253980232,1721,1721,1721,1721,0
20250207,165200,253980232,1721,1721,1721,1721,0
20250207,165100,253980232,1721,1721,1721,1721,0
20250207,165000,253980232,1721,1721,1721,1721,0
20250207,164900,253980232,1721,1721,1721,1721,0
20250207,164800,253980232,1721,1721,1721,1721,0
20250207,164700,253980232,1721,1721,1721,1721,0
20250207,164600,253980232,1721,1721,1721,1721,0
20250207,164500,253980232,1721,1721,1721,1721,0
20250207,164400,253980232,1721,1721,1721,1721,0
20250207,164300,253980232,1721,1721,1721,1721,0
20250207,164200,253980232,1721,1721,1721,1721,0
20250207,164100,253980232,1721,1721,1721,1721,0
20250207,164000,253980232,1721,1721,1721,1721,0
20250207,163900,253980232,1721,1721,1721,1721,0
20250207,163800,253980232,1721,1721,1721,1721,0
20250207,163700,253980232,1721,1721,1721,1721,0
20250207,163600,253980232,1721,1721,1721,1721,0
20250207,163500,253980232,1721,1721,1721,1721,0
20250207,163400,253980232,1721,1721,1721,1721,0
20250207,163300,253980232,1721,1721,1721,1721,0
20250207,163200,253980232,1721,1721,1721,1721,0
20250207,163100,253980232,1721,1721,1721,1721,0
20250207,163000,253980232,1721,1721,1721,1721,0
20250207,162900,253980232,1721,1721,1721,1721,0
20250207,162800,253980232,1721,1721,1721,1721,0
20250207,162700,253980232,1721,1721,1721,1721,3081
20250207,162600,253980232,1721,1721,1721,1721,0
20250207,162500,253980232,1721,1721,1721,1721,0
20250207,162400,253980232,1721,1721,1721,1721,0
20250207,162300,253980232,1721,1721,1721,1721,0
20250207,162200,253980232,1721,1721,1721,1721,0
20250207,162100,253980232,1721,1721,1721,1721,0
20250207,162000,253980232,1721,1721,1721,1721,0
20250207,161900,253980232,1721,1721,1721,1721,0
20250207,161800,253980232,1721,1721,1721,1721,0
20250207,161700,253980232,1721,1721,1721,1721,0
20250207,161600,253980232,1721,1721,1721,1721,0
20250207,161500,253980232,1721,1721,1721,1721,0
20250207,161400,253980232,1721,1721,1721,1721,0
20250207,161300,253980232,1721,1721,1721,1721,0
20250207,161200,253980232,1721,1721,1721,1721,0
20250207,161100,253980232,1721,1721,1721,1721,0
20250207,161000,253980232,1721,1721,1721,1721,0
20250207,160900,253980232,1721,1721,1721,1721,0
20250207,160800,253980232,1721,1721,1721,1721,0
20250207,160700,253980232,1721,1721,1721,1721,0
20250207,160600,253980232,1721,1721,1721,1721,0
20250207,160500,253980232,1721,1721,1721,1721,0
20250207,160400,253980232,1721,1721,1721,1721,0
20250207,160300,253980232,1721,1721,1721,1721,0
20250207,160200,253980232,1721,1721,1721,1721,0
20250207,160100,253980232,1721,1721,1721,1721,0
20250207,160000,253980232,1721,1721,1721,1721,0
20250207,155900,253980232,1721,1721,1721,1721,0
20250207,155800,253980232,1721,1721,1721,1721,0
20250207,155700,253980232,1721,1721,1721,1721,3081
20250207,155600,253980232,1721,1721,1721,1721,0
20250207,155500,253980232,1721,1721,1721,1721,0
20250207,155400,253980232,1721,1721,1721,1721,0
20250207,155300,253980232,1721,1721,1721,1721,0
20250207,155200,253980232,1721,1721,1721,1721,0
20250207,155100,253980232,1721,1721,1721,1721,0
20250207,155000,253980232,1721,1721,1721,1721,0
20250207,154900,253980232,1721,1721,1721,1721,0
20250207,154800,253980232,1721,1721,1721,1721,0
20250207,154700,253980232,1721,1721,1721,1721,0
20250207,154600,253980232,1721,1721,1721,1721,0
20250207,154500,253980232,1721,1721,1721,1721,0
20250207,154400,253980232,1721,1721,1721,1721,0
20250207,154300,253980232,1721,1721,1721,1721,0
20250207,154200,253980232,1721,1721,1721,1721,0
20250207,154100,253980232,1721,1721,1721,1721,0
20250207,154000,253980232,1721,1721,1721,1721,0
20250207,153900,253980232,1721,1721,1721,1721,0
20250207,153800,253980232,1721,1721,1721,1721,0
20250207,153700,253980232,1721,1721,1721,1721,0
20250207,153600,253980232,1721,1721,1721,1721,0
20250207,153500,253980232,1721,1721,1721,1721,0
20250207,153400,253980232,1721,1721,1721,1721,0
20250207,153300,253980232,1721,1721,1721,1721,0
20250207,153200,253980232,1721,1721,1721,1721,0
20250207,153100,253980232,1721,1721,1721,1721,0
20250207,153000,253980232,1721,1721,1721,1721,3081
20250207,152900,248677831,1728,1728,1728,1728,0
20250207,152800,248677831,1728,1728,1728,1728,0
20250207,152700,248677831,1728,1728,1728,1728,0
20250207,152600,248677831,1728,1728,1728,1728,0
20250207,152500,248677831,1728,1728,1728,1728,0
20250207,152400,248677831,1728,1728,1728,1728,0
20250207,152300,248677831,1728,1728,1728,1728,0
20250207,152200,248677831,1728,1728,1728,1728,0
20250207,152100,248677831,1728,1728,1728,1728,0
20250207,152000,248677831,1728,1728,1728,1728,0
20250207,151900,248677831,1728,1728,1728,1728,1
20250207,151800,248676103,1727,1727,1727,1727,0
20250207,151700,248676103,1727,1727,1727,1727,0
20250207,151600,248676103,1727,1727,1727,1727,0
20250207,151500,248676103,1727,1727,1727,1727,1000
20250207,151400,246949103,1727,1719,1727,1718,411
20250207,151300,246242596,1727,1720,1727,1720,434
20250207,151200,245496109,1728,1728,1728,1728,0
20250207,151100,245496109,1728,1728,1728,1728,0
20250207,151000,245496109,1728,1728,1728,1728,0
20250207,150900,245496109,1728,1728,1728,1728,0
20250207,150800,245496109,1728,1720,1728,1720,726
20250207,150700,244247181,1729,1728,1729,1728,32
20250207,150600,244191884,1730,1730,1730,1730,87
20250207,150500,244041374,1730,1729,1730,1729,44
20250207,150400,243965297,1728,1726,1728,1726,59
20250207,150300,243863390,1726,1726,1726,1726,202
20250207,150200,243514738,1726,1720,1726,1720,136
20250207,150100,243280665,1724,1724,1724,1724,0
20250207,150000,243280665,1724,1724,1724,1724,10
20250207,145900,243263425,1724,1724,1724,1724,0
20250207,145800,243263425,1724,1724,1724,1724,0
20250207,145700,243263425,1724,1724,1724,1724,0
20250207,145600,243263425,1724,1724,1724,1724,0
20250207,145500,243263425,1724,1724,1724,1724,0
20250207,145400,243263425,1724,1724,1724,1724,0
20250207,145300,243263425,1724,1724,1724,1724,0
20250207,145200,243263425,1724,1724,1724,1724,0
20250207,145100,243263425,1724,1724,1724,1724,0
20250207,145000,243263425,1724,1724,1724,1724,0
20250207,144900,243263425,1724,1724,1724,1724,0
20250207,144800,243263425,1724,1723,1724,1723,3
20250207,144700,243258254,1720,1720,1720,1720,0
20250207,144600,243258254,1720,1721,1721,1720,300
20250207,144500,242742004,1720,1720,1720,1720,0
20250207,144400,242742004,1720,1720,1720,1720,0
20250207,144300,242742004,1720,1720,1720,1720,0
20250207,144200,242742004,1720,1720,1720,1720,47
20250207,144100,242661164,1720,1720,1720,1720,0
20250207,144000,242661164,1720,1720,1720,1720,0
20250207,143900,242661164,1720,1720,1720,1720,0
20250207,143800,242661164,1720,1722,1722,1720,200
20250207,143700,242317162,1722,1722,1722,1722,0
20250207,143600,242317162,1722,1722,1722,1722,0
20250207,143500,242317162,1722,1722,1722,1722,0
20250207,143400,242317162,1722,1722,1722,1722,0
20250207,143300,242317162,1722,1722,1722,1722,0
20250207,143200,242317162,1722,1722,1722,1722,0
20250207,143100,242317162,1722,1722,1722,1722,0
20250207,143000,242317162,1722,1722,1722,1722,0
20250207,142900,242317162,1722,1722,1722,1722,500
20250207,142800,241456162,1724,1724,1724,1724,0
20250207,142700,241456162,1724,1724,1724,1724,0
20250207,142600,241456162,1724,1724,1724,1724,0
20250207,142500,241456162,1724,1724,1724,1724,0
20250207,142400,241456162,1724,1724,1724,1724,0
20250207,142300,241456162,1724,1724,1724,1724,0
20250207,142200,241456162,1724,1724,1724,1724,0
20250207,142100,241456162,1724,1724,1724,1724,1
20250207,142000,241454438,1724,1724,1724,1724,0
20250207,141900,241454438,1724,1724,1724,1724,1
20250207,141800,241452714,1724,1724,1724,1724,0
20250207,141700,241452714,1724,1724,1724,1724,0
20250207,141600,241452714,1724,1724,1724,1724,0
20250207,141500,241452714,1724,1724,1724,1724,0
20250207,141400,241452714,1724,1724,1724,1724,0
20250207,141300,241452714,1724,1724,1724,1724,0
20250207,141200,241452714,1724,1724,1724,1724,0
20250207,141100,241452714,1724,1724,1724,1724,0
20250207,141000,241452714,1724,1724,1724,1724,0
20250207,140900,241452714,1724,1723,1724,1723,357
20250207,140800,240837396,1723,1723,1723,1723,0
20250207,140700,240837396,1723,1723,1723,1723,0
20250207,140600,240837396,1723,1723,1723,1723,0
20250207,140500,240837396,1723,1722,1723,1722,617
20250207,140400,239774919,1720,1720,1720,1720,0
20250207,140300,239774919,1720,1720,1720,1720,0
20250207,140200,239774919,1720,1720,1720,1720,11
20250207,140100,239755999,1720,1720,1720,1720,0
20250207,140000,239755999,1720,1720,1720,1720,4
20250207,135900,239749119,1720,1717,1720,1717,257
20250207,135800,239307100,1721,1721,1721,1721,0
20250207,135700,239307100,1721,1721,1721,1721,0
20250207,135600,239307100,1721,1721,1721,1721,0
20250207,135500,239307100,1721,1721,1721,1721,0
20250207,135400,239307100,1721,1721,1721,1721,0
20250207,135300,239307100,1721,1721,1721,1721,1068
20250207,135200,237469072,1717,1717,1717,1717,20
20250207,135100,237434732,1721,1721,1721,1721,0
20250207,135000,237434732,1721,1721,1721,1721,1
20250207,134900,237433011,1721,1721,1721,1721,0
20250207,134800,237433011,1721,1721,1721,1717,141
20250207,134700,237190834,1721,1721,1721,1721,6
20250207,134600,237180508,1721,1721,1721,1721,0
20250207,134500,237180508,1721,1721,1721,1721,200
20250207,134400,236836308,1721,1721,1721,1721,195
20250207,134300,236500713,1721,1721,1721,1721,0
20250207,134200,236500713,1721,1721,1721,1721,3
20250207,134100,236495550,1721,1721,1721,1721,30
20250207,134000,236443920,1721,1721,1721,1721,40
20250207,133900,236375080,1721,1721,1721,1721,0
20250207,133800,236375080,1721,1721,1721,1721,0
20250207,133700,236375080,1721,1721,1721,1721,0
20250207,133600,236375080,1721,1721,1721,1721,30
20250207,133500,236323450,1720,1720,1720,1720,0
20250207,133400,236323450,1720,1720,1720,1720,0
20250207,133300,236323450,1720,1720,1720,1720,500
20250207,133200,235463450,1720,1720,1720,1720,0
20250207,133100,235463450,1720,1720,1720,1720,3
20250207,133000,235458290,1720,1720,1720,1720,0
20250207,132900,235458290,1720,1720,1720,1720,3
20250207,132800,235453130,1716,1720,1720,1716,54
20250207,132700,235360449,1716,1716,1716,1716,0
20250207,132600,235360449,1716,1716,1716,1716,2358
20250207,132500,231314121,1716,1716,1716,1716,0
20250207,132400,231314121,1716,1716,1716,1716,1
20250207,132300,231312405,1714,1714,1714,1714,0
20250207,132200,231312405,1714,1715,1715,1714,1001
20250207,132100,229596685,1716,1716,1716,1716,0
20250207,132000,229596685,1716,1716,1716,1716,7
20250207,131900,229584673,1716,1716,1716,1716,0
20250207,131800,229584673,1716,1716,1716,1716,0
20250207,131700,229584673,1716,1716,1716,1716,26
20250207,131600,229540057,1716,1716,1716,1716,1
20250207,131500,229538341,1714,1714,1714,1714,0
20250207,131400,229538341,1714,1714,1714,1714,0
20250207,131300,229538341,1714,1714,1714,1714,0
20250207,131200,229538341,1714,1714,1714,1714,0
20250207,131100,229538341,1714,1714,1714,1714,0
20250207,131000,229538341,1714,1714,1714,1714,0
20250207,130900,229538341,1714,1714,1714,1714,0
20250207,130800,229538341,1714,1714,1715,1714,1216
20250207,130700,227454115,1714,1714,1714,1714,366
20250207,130600,226826791,1714,1714,1714,1714,0
20250207,130500,226826791,1714,1714,1714,1714,0
20250207,130400,226826791,1714,1714,1714,1714,0
20250207,130300,226826791,1714,1714,1714,1714,0
20250207,130200,226826791,1714,1714,1714,1714,0
20250207,130100,226826791,1714,1714,1714,1714,0
20250207,130000,226826791,1714,1716,1716,1714,2449
20250207,125900,222626551,1717,1717,1717,1717,0
20250207,125800,222626551,1717,1717,1717,1717,304
20250207,125700,222104583,1717,1717,1717,1717,0
20250207,125600,222104583,1717,1717,1717,1717,0
20250207,125500,222104583,1717,1717,1717,1717,0
20250207,125400,222104583,1717,1717,1717,1717,0
20250207,125300,222104583,1717,1717,1717,1717,435
20250207,125200,221357688,1717,1717,1717,1717,1016
20250207,125100,219613216,1717,1717,1717,1717,0
20250207,125000,219613216,1717,1717,1717,1717,0
20250207,124900,219613216,1717,1717,1717,1717,0
20250207,124800,219613216,1717,1717,1717,1717,0
20250207,124700,219613216,1717,1717,1717,1717,0
20250207,124600,219613216,1717,1717,1717,1717,0
20250207,124500,219613216,1717,1717,1717,1717,0
20250207,124400,219613216,1717,1717,1717,1717,0
20250207,124300,219613216,1717,1717,1717,1717,0
20250207,124200,219613216,1717,1717,1717,1717,0
20250207,124100,219613216,1717,1717,1717,1717,10
20250207,124000,219596046,1717,1717,1717,1717,1
20250207,123900,219594329,1717,1717,1717,1717,0
20250207,123800,219594329,1717,1717,1717,1717,161
20250207,123700,219317892,1717,1717,1717,1717,0
20250207,123600,219317892,1717,1717,1717,1717,0
20250207,123500,219317892,1717,1717,1717,1717,0
20250207,123400,219317892,1717,1717,1717,1717,154
20250207,123300,219053474,1721,1721,1721,1721,0
20250207,123200,219053474,1721,1721,1721,1721,0
20250207,123100,219053474,1721,1721,1721,1721,0
20250207,123000,219053474,1721,1721,1721,1721,3
20250207,122900,219048311,1721,1721,1721,1721,0
20250207,122800,219048311,1721,1721,1721,1721,0
20250207,122700,219048311,1721,1721,1721,1721,0
20250207,122600,219048311,1721,1721,1721,1721,1
20250207,122500,219046590,1717,1717,1717,1717,0
20250207,122400,219046590,1717,1717,1717,1717,0
20250207,122300,219046590,1717,1717,1717,1717,0
20250207,122200,219046590,1717,1717,1717,1717,0
20250207,122100,219046590,1717,1717,1717,1717,0
20250207,122000,219046590,1717,1717,1717,1717,0
20250207,121900,219046590,1717,1717,1717,1717,0
20250207,121800,219046590,1717,1717,1717,1717,1
20250207,121700,219044873,1716,1716,1716,1716,500
20250207,121600,218186873,1716,1716,1716,1716,0
20250207,121500,218186873,1716,1716,1716,1716,0
20250207,121400,218186873,1716,1716,1716,1716,0
20250207,121300,218186873,1716,1716,1716,1716,58
20250207,121200,218087345,1716,1716,1716,1716,0
20250207,121100,218087345,1716,1716,1716,1716,0
20250207,121000,218087345,1716,1716,1716,1716,0
20250207,120900,218087345,1716,1716,1716,1716,1
20250207,120800,218085629,1717,1717,1717,1717,0
20250207,120700,218085629,1717,1717,1717,1717,1719
20250207,120600,215134106,1717,1717,1717,1717,0
20250207,120500,215134106,1717,1717,1717,1717,30
20250207,120400,215082596,1717,1717,1717,1717,0
20250207,120300,215082596,1717,1717,1717,1717,0
20250207,120200,215082596,1717,1717,1717,1717,0
20250207,120100,215082596,1717,1717,1717,1717,0
20250207,120000,215082596,1717,1717,1717,1717,0
20250207,115900,215082596,1717,1717,1717,1717,0
20250207,115800,215082596,1717,1717,1717,1717,0
20250207,115700,215082596,1717,1717,1717,1717,0
20250207,115600,215082596,1717,1717,1717,1717,1000
20250207,115500,213365596,1723,1723,1723,1723,0
20250207,115400,213365596,1723,1723,1723,1723,0
20250207,115300,213365596,1723,1723,1723,1723,0
20250207,115200,213365596,1723,1723,1723,1723,3
20250207,115100,213360427,1717,1717,1717,1717,0
20250207,115000,213360427,1717,1717,1717,1717,0
20250207,114900,213360427,1717,1717,1717,1717,0
20250207,114800,213360427,1717,1717,1717,1717,1
20250207,114700,213358710,1723,1723,1723,1723,0
20250207,114600,213358710,1723,1724,1724,1716,14
20250207,114500,213334656,1715,1715,1715,1715,0
20250207,114400,213334656,1715,1715,1715,1715,0
20250207,114300,213334656,1715,1716,1716,1715,1600
20250207,114200,210589232,1724,1724,1724,1724,0
20250207,114100,210589232,1724,1724,1724,1724,0
20250207,114000,210589232,1724,1724,1724,1724,0
20250207,113900,210589232,1724,1724,1724,1724,0
20250207,113800,210589232,1724,1724,1724,1724,1
20250207,113700,210587508,1724,1724,1724,1724,0
20250207,113600,210587508,1724,1724,1724,1724,0
20250207,113500,210587508,1724,1724,1724,1724,49
20250207,113400,210503032,1725,1725,1725,1725,0
20250207,113300,210503032,1725,1725,1725,1725,10
20250207,113200,210485782,1725,1725,1725,1725,0
20250207,113100,210485782,1725,1725,1725,1725,1
20250207,113000,210484057,1715,1715,1715,1715,0
20250207,112900,210484057,1715,1715,1715,1715,0
20250207,112800,210484057,1715,1715,1715,1715,481
20250207,112700,209659142,1715,1715,1715,1715,1
20250207,112600,209657427,1725,1725,1725,1725,0
20250207,112500,209657427,1725,1725,1725,1725,0
20250207,112400,209657427,1725,1725,1725,1725,0
20250207,112300,209657427,1725,1725,1725,1725,0
20250207,112200,209657427,1725,1725,1725,1725,0
20250207,112100,209657427,1725,1725,1725,1725,200
20250207,112000,209312427,1725,1725,1725,1725,0
20250207,111900,209312427,1725,1725,1725,1725,0
20250207,111800,209312427,1725,1715,1725,1715,11
20250207,111700,209293552,1715,1715,1715,1715,0
20250207,111600,209293552,1715,1716,1716,1715,900
20250207,111500,207750032,1715,1716,1716,1715,400
20250207,111400,207063956,1716,1716,1716,1716,400
20250207,111300,206377556,1725,1725,1725,1725,0
20250207,111200,206377556,1725,1725,1725,1725,0
20250207,111100,206377556,1725,1725,1725,1725,0
20250207,111000,206377556,1725,1725,1725,1725,0
20250207,110900,206377556,1725,1725,1725,1725,300
20250207,110800,205860056,1726,1716,1726,1715,691
20250207,110700,204674171,1716,1716,1716,1716,0
20250207,110600,204674171,1716,1725,1725,1716,1273
20250207,110500,202487003,1726,1726,1726,1726,0
20250207,110400,202487003,1726,1726,1726,1726,0
20250207,110300,202487003,1726,1726,1726,1726,0
20250207,110200,202487003,1726,1718,1726,1717,1233
20250207,110100,200369833,1726,1726,1726,1726,13
20250207,110000,200347395,1728,1728,1728,1728,0
20250207,105900,200347395,1728,1728,1728,1728,0
20250207,105800,200347395,1728,1728,1728,1728,0
20250207,105700,200347395,1728,1728,1728,1728,0
20250207,105600,200347395,1728,1728,1728,1728,10
20250207,105500,200330115,1729,1729,1729,1729,0
20250207,105400,200330115,1729,1729,1729,1729,0
20250207,105300,200330115,1729,1729,1729,1729,0
20250207,105200,200330115,1729,1729,1729,1729,0
20250207,105100,200330115,1729,1729,1729,1729,0
20250207,105000,200330115,1729,1729,1729,1729,2
20250207,104900,200326657,1731,1731,1731,1731,1
20250207,104800,200324926,1719,1719,1719,1719,1000
20250207,104700,198605926,1719,1719,1719,1719,1
20250207,104600,198604207,1719,1720,1720,1719,1148
20250207,104500,196630647,1719,1719,1719,1719,0
20250207,104400,196630647,1719,1719,1719,1719,3352
20250207,104300,190868559,1719,1719,1719,1719,0
20250207,104200,190868559,1719,1719,1719,1719,1
20250207,104100,190866840,1727,1727,1727,1727,0
20250207,104000,190866840,1727,1727,1727,1727,0
20250207,103900,190866840,1727,1723,1727,1723,313
20250207,103800,190326939,1724,1720,1724,1720,1657
20250207,103700,187476887,1720,1720,1720,1720,0
20250207,103600,187476887,1720,1720,1720,1720,0
20250207,103500,187476887,1720,1720,1720,1720,278
20250207,103400,186998727,1720,1720,1720,1720,200
20250207,103300,186654727,1719,1719,1719,1719,0
20250207,103200,186654727,1719,1719,1719,1719,0
20250207,103100,186654727,1719,1719,1720,1719,686
20250207,103000,185475492,1715,1715,1715,1715,12
20250207,102900,185454912,1715,1715,1715,1715,0
20250207,102800,185454912,1715,1715,1715,1715,146
20250207,102700,185204522,1715,1715,1715,1715,0
20250207,102600,185204522,1715,1715,1715,1715,0
20250207,102500,185204522,1715,1715,1715,1715,2000
20250207,102400,181774522,1712,1716,1716,1712,3285
20250207,102300,176142903,1716,1722,1722,1716,16981
20250207,102200,146921070,1722,1730,1730,1722,187
20250207,102100,146597856,1722,1723,1723,1722,375
20250207,102000,145951768,1722,1722,1722,1722,2687
20250207,101900,141324754,1734,1734,1734,1734,0
20250207,101800,141324754,1734,1734,1734,1734,0
20250207,101700,141324754,1734,1723,1734,1722,2344
20250207,101600,137286145,1723,1723,1723,1723,0
20250207,101500,137286145,1723,1723,1723,1723,350
20250207,101400,136683095,1734,1724,1734,1723,1494
20250207,101300,134106505,1724,1724,1724,1724,3
20250207,101200,134101333,1734,1734,1734,1734,0
20250207,101100,134101333,1734,1734,1734,1734,1
20250207,101000,134099599,1723,1723,1723,1723,0
20250207,100900,134099599,1723,1723,1723,1723,0
20250207,100800,134099599,1723,1723,1723,1723,0
20250207,100700,134099599,1723,1723,1723,1723,82
20250207,100600,133958313,1734,1734,1734,1734,5
20250207,100500,133949643,1734,1734,1734,1734,0
20250207,100400,133949643,1734,1734,1734,1734,0
20250207,100300,133949643,1734,1734,1734,1734,2
20250207,100200,133946175,1734,1733,1734,1733,4804
20250207,100100,125620839,1733,1733,1733,1733,3
20250207,100000,125615640,1723,1723,1723,1723,0
20250207,095900,125615640,1723,1723,1723,1723,10
20250207,095800,125598410,1733,1733,1733,1733,1
20250207,095700,125596677,1733,1732,1733,1732,174
20250207,095600,125295306,1729,1729,1729,1729,290
20250207,095500,124793896,1721,1721,1721,1721,0
20250207,095400,124793896,1721,1721,1721,1721,1341
20250207,095300,122486035,1721,1732,1733,1721,509
20250207,095200,121604134,1720,1721,1721,1720,5382
20250207,095100,112346098,1720,1721,1721,1720,500
20250207,095000,111485662,1721,1722,1722,1721,718
20250207,094900,110249675,1722,1722,1722,1722,0
20250207,094800,110249675,1722,1723,1723,1722,3
20250207,094700,110244508,1732,1732,1732,1732,2000
20250207,094600,106780508,1732,1732,1732,1732,4
20250207,094500,106773580,1732,1732,1732,1732,2
20250207,094400,106770116,1734,1734,1734,1734,0
20250207,094300,106770116,1734,1734,1734,1734,1
20250207,094200,106768382,1720,1722,1734,1720,434
20250207,094100,106021482,1734,1723,1734,1723,4810
20250207,094000,97696214,1721,1721,1721,1721,6
20250207,093900,97685888,1723,1720,1723,1720,344
20250207,093800,97094028,1720,1721,1721,1720,2
20250207,093700,97090587,1718,1718,1718,1718,2899
20250207,093600,92110105,1728,1728,1728,1728,0
20250207,093500,92110105,1728,1717,1728,1717,1247
20250207,093400,89968775,1717,1719,1719,1717,19297
20250207,093300,56834615,1719,1719,1719,1719,1
20250207,093200,56832896,1719,1719,1719,1719,2000
20250207,093100,53394896,1720,1720,1720,1720,40
20250207,093000,53326096,1734,1734,1734,1734,0
20250207,092900,53326096,1734,1724,1734,1720,2736
20250207,092800,48619430,1735,1735,1735,1735,0
20250207,092700,48619430,1735,1721,1735,1721,33
20250207,092600,48562595,1722,1722,1722,1722,500
20250207,092500,47701595,1722,1722,1722,1722,0
20250207,092400,47701595,1722,1723,1723,1722,372
20250207,092300,47060811,1738,1738,1738,1738,10
20250207,092200,47043431,1739,1739,1739,1739,0
20250207,092100,47043431,1739,1738,1739,1738,675
20250207,092000,45870181,1738,1733,1738,1733,788
20250207,091900,44503353,1732,1718,1732,1718,1040
20250207,091800,42716073,1731,1731,1731,1731,0
20250207,091700,42716073,1731,1731,1731,1731,50
20250207,091600,42629523,1732,1732,1732,1732,0
20250207,091500,42629523,1732,1734,1735,1715,1940
20250207,091400,39294890,1720,1720,1720,1720,0
20250207,091300,39294890,1720,1723,1723,1720,2990
20250207,091200,34147364,1724,1724,1724,1724,200
20250207,091100,33802564,1723,1730,1730,1721,4349
20250207,091000,26302309,1730,1730,1730,1730,0
20250207,090900,26302309,1730,1731,1731,1729,988
20250207,090800,24592915,1730,1732,1732,1730,1488
20250207,090700,22015911,1732,1736,1736,1732,448
20250207,090600,21238861,1752,1742,1752,1735,1913
20250207,090500,17913062,1754,1741,1754,1741,2285
20250207,090400,13920441,1741,1753,1753,1741,52
20250207,090300,13829885,1740,1742,1742,1740,1992
20250207,090200,10363513,1754,1740,1755,1738,848
20250207,090100,8878585,1739,1747,1747,1739,3363
20250207,090000,3020671,1746,1762,1762,1746,1719