KissMeData/417970/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,214000,1555536210,12180,12180,12180,12180,2901
20250207,213900,1555536210,12180,12180,12180,12180,0
20250207,213800,1555536210,12180,12180,12180,12180,0
20250207,213700,1555536210,12180,12180,12180,12180,0
20250207,213600,1555536210,12180,12180,12180,12180,0
20250207,213500,1555536210,12180,12180,12180,12180,0
20250207,213400,1555536210,12180,12180,12180,12180,0
20250207,213300,1555536210,12180,12180,12180,12180,0
20250207,213200,1555536210,12180,12180,12180,12180,0
20250207,213100,1555536210,12180,12180,12180,12180,0
20250207,213000,1555536210,12180,12180,12180,12180,0
20250207,212900,1555536210,12180,12180,12180,12180,0
20250207,212800,1555536210,12180,12180,12180,12180,0
20250207,212700,1555536210,12180,12180,12180,12180,0
20250207,212600,1555536210,12180,12180,12180,12180,0
20250207,212500,1555536210,12180,12180,12180,12180,0
20250207,212400,1555536210,12180,12180,12180,12180,0
20250207,212300,1555536210,12180,12180,12180,12180,0
20250207,212200,1555536210,12180,12180,12180,12180,0
20250207,212100,1555536210,12180,12180,12180,12180,0
20250207,212000,1555536210,12180,12180,12180,12180,0
20250207,211900,1555536210,12180,12180,12180,12180,0
20250207,211800,1555536210,12180,12180,12180,12180,0
20250207,211700,1555536210,12180,12180,12180,12180,0
20250207,211600,1555536210,12180,12180,12180,12180,0
20250207,211500,1555536210,12180,12180,12180,12180,0
20250207,211400,1555536210,12180,12180,12180,12180,0
20250207,211300,1555536210,12180,12180,12180,12180,0
20250207,211200,1555536210,12180,12180,12180,12180,0
20250207,211100,1555536210,12180,12180,12180,12180,0
20250207,211000,1555536210,12180,12180,12180,12180,2901
20250207,210900,1555536210,12180,12180,12180,12180,0
20250207,210800,1555536210,12180,12180,12180,12180,0
20250207,210700,1555536210,12180,12180,12180,12180,0
20250207,210600,1555536210,12180,12180,12180,12180,0
20250207,210500,1555536210,12180,12180,12180,12180,0
20250207,210400,1555536210,12180,12180,12180,12180,0
20250207,210300,1555536210,12180,12180,12180,12180,0
20250207,210200,1555536210,12180,12180,12180,12180,0
20250207,210100,1555536210,12180,12180,12180,12180,0
20250207,210000,1555536210,12180,12180,12180,12180,0
20250207,205900,1555536210,12180,12180,12180,12180,0
20250207,205800,1555536210,12180,12180,12180,12180,0
20250207,205700,1555536210,12180,12180,12180,12180,0
20250207,205600,1555536210,12180,12180,12180,12180,0
20250207,205500,1555536210,12180,12180,12180,12180,0
20250207,205400,1555536210,12180,12180,12180,12180,0
20250207,205300,1555536210,12180,12180,12180,12180,0
20250207,205200,1555536210,12180,12180,12180,12180,0
20250207,205100,1555536210,12180,12180,12180,12180,0
20250207,205000,1555536210,12180,12180,12180,12180,0
20250207,204900,1555536210,12180,12180,12180,12180,0
20250207,204800,1555536210,12180,12180,12180,12180,0
20250207,204700,1555536210,12180,12180,12180,12180,0
20250207,204600,1555536210,12180,12180,12180,12180,0
20250207,204500,1555536210,12180,12180,12180,12180,0
20250207,204400,1555536210,12180,12180,12180,12180,0
20250207,204300,1555536210,12180,12180,12180,12180,0
20250207,204200,1555536210,12180,12180,12180,12180,0
20250207,204100,1555536210,12180,12180,12180,12180,0
20250207,204000,1555536210,12180,12180,12180,12180,2901
20250207,203900,1555536210,12180,12180,12180,12180,0
20250207,203800,1555536210,12180,12180,12180,12180,0
20250207,203700,1555536210,12180,12180,12180,12180,0
20250207,203600,1555536210,12180,12180,12180,12180,0
20250207,203500,1555536210,12180,12180,12180,12180,0
20250207,203400,1555536210,12180,12180,12180,12180,0
20250207,203300,1555536210,12180,12180,12180,12180,0
20250207,203200,1555536210,12180,12180,12180,12180,0
20250207,203100,1555536210,12180,12180,12180,12180,0
20250207,203000,1555536210,12180,12180,12180,12180,0
20250207,202900,1555536210,12180,12180,12180,12180,0
20250207,202800,1555536210,12180,12180,12180,12180,0
20250207,202700,1555536210,12180,12180,12180,12180,0
20250207,202600,1555536210,12180,12180,12180,12180,0
20250207,202500,1555536210,12180,12180,12180,12180,0
20250207,202400,1555536210,12180,12180,12180,12180,0
20250207,202300,1555536210,12180,12180,12180,12180,0
20250207,202200,1555536210,12180,12180,12180,12180,0
20250207,202100,1555536210,12180,12180,12180,12180,0
20250207,202000,1555536210,12180,12180,12180,12180,0
20250207,201900,1555536210,12180,12180,12180,12180,0
20250207,201800,1555536210,12180,12180,12180,12180,0
20250207,201700,1555536210,12180,12180,12180,12180,0
20250207,201600,1555536210,12180,12180,12180,12180,0
20250207,201500,1555536210,12180,12180,12180,12180,0
20250207,201400,1555536210,12180,12180,12180,12180,0
20250207,201300,1555536210,12180,12180,12180,12180,0
20250207,201200,1555536210,12180,12180,12180,12180,0
20250207,201100,1555536210,12180,12180,12180,12180,0
20250207,201000,1555536210,12180,12180,12180,12180,2901
20250207,200900,1555536210,12180,12180,12180,12180,0
20250207,200800,1555536210,12180,12180,12180,12180,0
20250207,200700,1555536210,12180,12180,12180,12180,0
20250207,200600,1555536210,12180,12180,12180,12180,0
20250207,200500,1555536210,12180,12180,12180,12180,0
20250207,200400,1555536210,12180,12180,12180,12180,0
20250207,200300,1555536210,12180,12180,12180,12180,0
20250207,200200,1555536210,12180,12180,12180,12180,0
20250207,200100,1555536210,12180,12180,12180,12180,0
20250207,200000,1555536210,12180,12180,12180,12180,0
20250207,195900,1555536210,12180,12180,12180,12180,0
20250207,195800,1555536210,12180,12180,12180,12180,0
20250207,195700,1555536210,12180,12180,12180,12180,0
20250207,195600,1555536210,12180,12180,12180,12180,0
20250207,195500,1555536210,12180,12180,12180,12180,0
20250207,195400,1555536210,12180,12180,12180,12180,0
20250207,195300,1555536210,12180,12180,12180,12180,0
20250207,195200,1555536210,12180,12180,12180,12180,0
20250207,195100,1555536210,12180,12180,12180,12180,0
20250207,195000,1555536210,12180,12180,12180,12180,0
20250207,194900,1555536210,12180,12180,12180,12180,0
20250207,194800,1555536210,12180,12180,12180,12180,0
20250207,194700,1555536210,12180,12180,12180,12180,0
20250207,194600,1555536210,12180,12180,12180,12180,0
20250207,194500,1555536210,12180,12180,12180,12180,0
20250207,194400,1555536210,12180,12180,12180,12180,0
20250207,194300,1555536210,12180,12180,12180,12180,0
20250207,194200,1555536210,12180,12180,12180,12180,0
20250207,194100,1555536210,12180,12180,12180,12180,0
20250207,194000,1555536210,12180,12180,12180,12180,2901
20250207,193900,1555536210,12180,12180,12180,12180,0
20250207,193800,1555536210,12180,12180,12180,12180,0
20250207,193700,1555536210,12180,12180,12180,12180,0
20250207,193600,1555536210,12180,12180,12180,12180,0
20250207,193500,1555536210,12180,12180,12180,12180,0
20250207,193400,1555536210,12180,12180,12180,12180,0
20250207,193300,1555536210,12180,12180,12180,12180,0
20250207,193200,1555536210,12180,12180,12180,12180,0
20250207,193100,1555536210,12180,12180,12180,12180,0
20250207,193000,1555536210,12180,12180,12180,12180,0
20250207,192900,1555536210,12180,12180,12180,12180,0
20250207,192800,1555536210,12180,12180,12180,12180,0
20250207,192700,1555536210,12180,12180,12180,12180,0
20250207,192600,1555536210,12180,12180,12180,12180,0
20250207,192500,1555536210,12180,12180,12180,12180,0
20250207,192400,1555536210,12180,12180,12180,12180,0
20250207,192300,1555536210,12180,12180,12180,12180,0
20250207,192200,1555536210,12180,12180,12180,12180,0
20250207,192100,1555536210,12180,12180,12180,12180,0
20250207,192000,1555536210,12180,12180,12180,12180,0
20250207,191900,1555536210,12180,12180,12180,12180,0
20250207,191800,1555536210,12180,12180,12180,12180,0
20250207,191700,1555536210,12180,12180,12180,12180,0
20250207,191600,1555536210,12180,12180,12180,12180,0
20250207,191500,1555536210,12180,12180,12180,12180,0
20250207,191400,1555536210,12180,12180,12180,12180,0
20250207,191300,1555536210,12180,12180,12180,12180,0
20250207,191200,1555536210,12180,12180,12180,12180,0
20250207,191100,1555536210,12180,12180,12180,12180,0
20250207,191000,1555536210,12180,12180,12180,12180,2901
20250207,190900,1555536210,12180,12180,12180,12180,0
20250207,190800,1555536210,12180,12180,12180,12180,0
20250207,190700,1555536210,12180,12180,12180,12180,0
20250207,190600,1555536210,12180,12180,12180,12180,0
20250207,190500,1555536210,12180,12180,12180,12180,0
20250207,190400,1555536210,12180,12180,12180,12180,0
20250207,190300,1555536210,12180,12180,12180,12180,0
20250207,190200,1555536210,12180,12180,12180,12180,0
20250207,190100,1555536210,12180,12180,12180,12180,0
20250207,190000,1555536210,12180,12180,12180,12180,0
20250207,185900,1555536210,12180,12180,12180,12180,0
20250207,185800,1555536210,12180,12180,12180,12180,0
20250207,185700,1555536210,12180,12180,12180,12180,0
20250207,185600,1555536210,12180,12180,12180,12180,0
20250207,185500,1555536210,12180,12180,12180,12180,0
20250207,185400,1555536210,12180,12180,12180,12180,0
20250207,185300,1555536210,12180,12180,12180,12180,0
20250207,185200,1555536210,12180,12180,12180,12180,0
20250207,185100,1555536210,12180,12180,12180,12180,0
20250207,185000,1555536210,12180,12180,12180,12180,0
20250207,184900,1555536210,12180,12180,12180,12180,0
20250207,184800,1555536210,12180,12180,12180,12180,0
20250207,184700,1555536210,12180,12180,12180,12180,0
20250207,184600,1555536210,12180,12180,12180,12180,0
20250207,184500,1555536210,12180,12180,12180,12180,0
20250207,184400,1555536210,12180,12180,12180,12180,0
20250207,184300,1555536210,12180,12180,12180,12180,0
20250207,184200,1555536210,12180,12180,12180,12180,0
20250207,184100,1555536210,12180,12180,12180,12180,0
20250207,184000,1555536210,12180,12180,12180,12180,2901
20250207,183900,1555536210,12180,12180,12180,12180,0
20250207,183800,1555536210,12180,12180,12180,12180,0
20250207,183700,1555536210,12180,12180,12180,12180,0
20250207,183600,1555536210,12180,12180,12180,12180,0
20250207,183500,1555536210,12180,12180,12180,12180,0
20250207,183400,1555536210,12180,12180,12180,12180,0
20250207,183300,1555536210,12180,12180,12180,12180,0
20250207,183200,1555536210,12180,12180,12180,12180,0
20250207,183100,1555536210,12180,12180,12180,12180,0
20250207,183000,1555536210,12180,12180,12180,12180,0
20250207,182900,1555536210,12180,12180,12180,12180,0
20250207,182800,1555536210,12180,12180,12180,12180,0
20250207,182700,1555536210,12180,12180,12180,12180,0
20250207,182600,1555536210,12180,12180,12180,12180,0
20250207,182500,1555536210,12180,12180,12180,12180,0
20250207,182400,1555536210,12180,12180,12180,12180,0
20250207,182300,1555536210,12180,12180,12180,12180,0
20250207,182200,1555536210,12180,12180,12180,12180,0
20250207,182100,1555536210,12180,12180,12180,12180,0
20250207,182000,1555536210,12180,12180,12180,12180,0
20250207,181900,1555536210,12180,12180,12180,12180,0
20250207,181800,1555536210,12180,12180,12180,12180,0
20250207,181700,1555536210,12180,12180,12180,12180,0
20250207,181600,1555536210,12180,12180,12180,12180,0
20250207,181500,1555536210,12180,12180,12180,12180,0
20250207,181400,1555536210,12180,12180,12180,12180,0
20250207,181300,1555536210,12180,12180,12180,12180,0
20250207,181200,1555536210,12180,12180,12180,12180,0
20250207,181100,1555536210,12180,12180,12180,12180,0
20250207,181000,1555536210,12180,12180,12180,12180,2901
20250207,180900,1555536210,12180,12180,12180,12180,0
20250207,180800,1555536210,12180,12180,12180,12180,0
20250207,180700,1555536210,12180,12180,12180,12180,0
20250207,180600,1555536210,12180,12180,12180,12180,0
20250207,180500,1555536210,12180,12180,12180,12180,0
20250207,180400,1555536210,12180,12180,12180,12180,0
20250207,180300,1555536210,12180,12180,12180,12180,0
20250207,180200,1555536210,12180,12180,12180,12180,0
20250207,180100,1555536210,12180,12180,12180,12180,0
20250207,180000,1555536210,12180,12180,12180,12180,0
20250207,175900,1555536210,12180,12180,12180,12180,0
20250207,175800,1555536210,12180,12180,12180,12180,0
20250207,175700,1555536210,12180,12180,12180,12180,0
20250207,175600,1555536210,12180,12180,12180,12180,0
20250207,175500,1555536210,12180,12180,12180,12180,0
20250207,175400,1555536210,12180,12180,12180,12180,0
20250207,175300,1555536210,12180,12180,12180,12180,0
20250207,175200,1555536210,12180,12180,12180,12180,0
20250207,175100,1555536210,12180,12180,12180,12180,0
20250207,175000,1555536210,12180,12180,12180,12180,0
20250207,174900,1555536210,12180,12180,12180,12180,0
20250207,174800,1555536210,12180,12180,12180,12180,0
20250207,174700,1555536210,12180,12180,12180,12180,0
20250207,174600,1555536210,12180,12180,12180,12180,0
20250207,174500,1555536210,12180,12180,12180,12180,0
20250207,174400,1555536210,12180,12180,12180,12180,0
20250207,174300,1555536210,12180,12180,12180,12180,0
20250207,174200,1555536210,12180,12180,12180,12180,0
20250207,174100,1555536210,12180,12180,12180,12180,0
20250207,174000,1555536210,12180,12180,12180,12180,2901
20250207,173900,1555536210,12180,12180,12180,12180,0
20250207,173800,1555536210,12180,12180,12180,12180,0
20250207,173700,1555536210,12180,12180,12180,12180,0
20250207,173600,1555536210,12180,12180,12180,12180,0
20250207,173500,1555536210,12180,12180,12180,12180,0
20250207,173400,1555536210,12180,12180,12180,12180,0
20250207,173300,1555536210,12180,12180,12180,12180,0
20250207,173200,1555536210,12180,12180,12180,12180,0
20250207,173100,1555536210,12180,12180,12180,12180,0
20250207,173000,1555536210,12180,12180,12180,12180,0
20250207,172900,1555536210,12180,12180,12180,12180,0
20250207,172800,1555536210,12180,12180,12180,12180,0
20250207,172700,1555536210,12180,12180,12180,12180,0
20250207,172600,1555536210,12180,12180,12180,12180,0
20250207,172500,1555536210,12180,12180,12180,12180,0
20250207,172400,1555536210,12180,12180,12180,12180,0
20250207,172300,1555536210,12180,12180,12180,12180,0
20250207,172200,1555536210,12180,12180,12180,12180,0
20250207,172100,1555536210,12180,12180,12180,12180,0
20250207,172000,1555536210,12180,12180,12180,12180,0
20250207,171900,1555536210,12180,12180,12180,12180,0
20250207,171800,1555536210,12180,12180,12180,12180,0
20250207,171700,1555536210,12180,12180,12180,12180,0
20250207,171600,1555536210,12180,12180,12180,12180,0
20250207,171500,1555536210,12180,12180,12180,12180,0
20250207,171400,1555536210,12180,12180,12180,12180,0
20250207,171300,1555536210,12180,12180,12180,12180,0
20250207,171200,1555536210,12180,12180,12180,12180,0
20250207,171100,1555536210,12180,12180,12180,12180,0
20250207,171000,1555536210,12180,12180,12180,12180,2901
20250207,170900,1555536210,12180,12180,12180,12180,0
20250207,170800,1555536210,12180,12180,12180,12180,0
20250207,170700,1555536210,12180,12180,12180,12180,0
20250207,170600,1555536210,12180,12180,12180,12180,0
20250207,170500,1555536210,12180,12180,12180,12180,0
20250207,170400,1555536210,12180,12180,12180,12180,0
20250207,170300,1555536210,12180,12180,12180,12180,0
20250207,170200,1555536210,12180,12180,12180,12180,0
20250207,170100,1555536210,12180,12180,12180,12180,0
20250207,170000,1555536210,12180,12180,12180,12180,0
20250207,165900,1555536210,12180,12180,12180,12180,0
20250207,165800,1555536210,12180,12180,12180,12180,0
20250207,165700,1555536210,12180,12180,12180,12180,0
20250207,165600,1555536210,12180,12180,12180,12180,0
20250207,165500,1555536210,12180,12180,12180,12180,0
20250207,165400,1555536210,12180,12180,12180,12180,0
20250207,165300,1555536210,12180,12180,12180,12180,0
20250207,165200,1555536210,12180,12180,12180,12180,0
20250207,165100,1555536210,12180,12180,12180,12180,0
20250207,165000,1555536210,12180,12180,12180,12180,0
20250207,164900,1555536210,12180,12180,12180,12180,0
20250207,164800,1555536210,12180,12180,12180,12180,0
20250207,164700,1555536210,12180,12180,12180,12180,0
20250207,164600,1555536210,12180,12180,12180,12180,0
20250207,164500,1555536210,12180,12180,12180,12180,0
20250207,164400,1555536210,12180,12180,12180,12180,0
20250207,164300,1555536210,12180,12180,12180,12180,0
20250207,164200,1555536210,12180,12180,12180,12180,0
20250207,164100,1555536210,12180,12180,12180,12180,0
20250207,164000,1555536210,12180,12180,12180,12180,2901
20250207,163900,1555536210,12180,12180,12180,12180,0
20250207,163800,1555536210,12180,12180,12180,12180,0
20250207,163700,1555536210,12180,12180,12180,12180,0
20250207,163600,1555536210,12180,12180,12180,12180,0
20250207,163500,1555536210,12180,12180,12180,12180,0
20250207,163400,1555536210,12180,12180,12180,12180,0
20250207,163300,1555536210,12180,12180,12180,12180,0
20250207,163200,1555536210,12180,12180,12180,12180,0
20250207,163100,1555536210,12180,12180,12180,12180,0
20250207,163000,1555536210,12180,12180,12180,12180,0
20250207,162900,1555536210,12180,12180,12180,12180,0
20250207,162800,1555536210,12180,12180,12180,12180,0
20250207,162700,1555536210,12180,12180,12180,12180,0
20250207,162600,1555536210,12180,12180,12180,12180,0
20250207,162500,1555536210,12180,12180,12180,12180,0
20250207,162400,1555536210,12180,12180,12180,12180,0
20250207,162300,1555536210,12180,12180,12180,12180,0
20250207,162200,1555536210,12180,12180,12180,12180,0
20250207,162100,1555536210,12180,12180,12180,12180,0
20250207,162000,1555536210,12180,12180,12180,12180,0
20250207,161900,1555536210,12180,12180,12180,12180,0
20250207,161800,1555536210,12180,12180,12180,12180,0
20250207,161700,1555536210,12180,12180,12180,12180,0
20250207,161600,1555536210,12180,12180,12180,12180,0
20250207,161500,1555536210,12180,12180,12180,12180,0
20250207,161400,1555536210,12180,12180,12180,12180,0
20250207,161300,1555536210,12180,12180,12180,12180,0
20250207,161200,1555536210,12180,12180,12180,12180,0
20250207,161100,1555536210,12180,12180,12180,12180,0
20250207,161000,1555536210,12180,12180,12180,12180,2901
20250207,160900,1555536210,12180,12180,12180,12180,0
20250207,160800,1555536210,12180,12180,12180,12180,0
20250207,160700,1555536210,12180,12180,12180,12180,0
20250207,160600,1555536210,12180,12180,12180,12180,0
20250207,160500,1555536210,12180,12180,12180,12180,0
20250207,160400,1555536210,12180,12180,12180,12180,0
20250207,160300,1555536210,12180,12180,12180,12180,0
20250207,160200,1555536210,12180,12180,12180,12180,0
20250207,160100,1555536210,12180,12180,12180,12180,0
20250207,160000,1555536210,12180,12180,12180,12180,0
20250207,155900,1555536210,12180,12180,12180,12180,0
20250207,155800,1555536210,12180,12180,12180,12180,0
20250207,155700,1555536210,12180,12180,12180,12180,0
20250207,155600,1555536210,12180,12180,12180,12180,0
20250207,155500,1555536210,12180,12180,12180,12180,0
20250207,155400,1555536210,12180,12180,12180,12180,0
20250207,155300,1555536210,12180,12180,12180,12180,0
20250207,155200,1555536210,12180,12180,12180,12180,0
20250207,155100,1555536210,12180,12180,12180,12180,0
20250207,155000,1555536210,12180,12180,12180,12180,0
20250207,154900,1555536210,12180,12180,12180,12180,0
20250207,154800,1555536210,12180,12180,12180,12180,0
20250207,154700,1555536210,12180,12180,12180,12180,0
20250207,154600,1555536210,12180,12180,12180,12180,0
20250207,154500,1555536210,12180,12180,12180,12180,0
20250207,154400,1555536210,12180,12180,12180,12180,0
20250207,154300,1555536210,12180,12180,12180,12180,0
20250207,154200,1555536210,12180,12180,12180,12180,0
20250207,154100,1555536210,12180,12180,12180,12180,0
20250207,154000,1555536210,12180,12180,12180,12180,2901
20250207,153900,1555536210,12180,12180,12180,12180,0
20250207,153800,1555536210,12180,12180,12180,12180,0
20250207,153700,1555536210,12180,12180,12180,12180,0
20250207,153600,1555536210,12180,12180,12180,12180,0
20250207,153500,1555536210,12180,12180,12180,12180,0
20250207,153400,1555536210,12180,12180,12180,12180,0
20250207,153300,1555536210,12180,12180,12180,12180,0
20250207,153200,1555536210,12180,12180,12180,12180,0
20250207,153100,1555536210,12180,12180,12180,12180,0
20250207,153000,1555536210,12180,12180,12180,12180,2901
20250207,152900,1520202030,12200,12200,12200,12200,0
20250207,152800,1520202030,12200,12200,12200,12200,0
20250207,152700,1520202030,12200,12200,12200,12200,0
20250207,152600,1520202030,12200,12200,12200,12200,0
20250207,152500,1520202030,12200,12200,12200,12200,0
20250207,152400,1520202030,12200,12200,12200,12200,0
20250207,152300,1520202030,12200,12200,12200,12200,0
20250207,152200,1520202030,12200,12200,12200,12200,0
20250207,152100,1520202030,12200,12200,12200,12200,0
20250207,152000,1520202030,12200,12200,12200,12200,0
20250207,151900,1520202030,12200,12220,12220,12200,239
20250207,151800,1517285110,12220,12220,12220,12220,83
20250207,151700,1516270850,12220,12220,12220,12220,76
20250207,151600,1515342130,12240,12240,12240,12240,23
20250207,151500,1515060610,12240,12240,12240,12240,50
20250207,151400,1514448610,12200,12200,12200,12200,40
20250207,151300,1513960610,12200,12220,12220,12200,20
20250207,151200,1513716510,12220,12200,12220,12200,245
20250207,151100,1510727410,12200,12200,12200,12200,376
20250207,151000,1506140210,12200,12220,12220,12200,1084
20250207,150900,1492910550,12220,12230,12230,12220,1007
20250207,150800,1480604990,12240,12240,12240,12230,527
20250207,150700,1474158340,12250,12260,12260,12250,710
20250207,150600,1465455000,12260,12260,12260,12260,0
20250207,150500,1465455000,12260,12260,12260,12260,2
20250207,150400,1465430480,12280,12280,12280,12280,181
20250207,150300,1463207800,12280,12280,12280,12280,5
20250207,150200,1463146400,12280,12280,12280,12280,0
20250207,150100,1463146400,12280,12280,12280,12280,0
20250207,150000,1463146400,12280,12280,12280,12280,4
20250207,145900,1463097280,12280,12260,12280,12260,100
20250207,145800,1461869960,12220,12220,12220,12220,93
20250207,145700,1460733500,12220,12220,12220,12220,268
20250207,145600,1457458540,12220,12220,12220,12220,18
20250207,145500,1457238580,12230,12210,12230,12200,463
20250207,145400,1451581920,12210,12220,12220,12210,681
20250207,145300,1443261100,12230,12230,12230,12220,58
20250207,145200,1442551930,12240,12240,12240,12230,419
20250207,145100,1437425800,12240,12240,12240,12230,334
20250207,145000,1433340150,12240,12250,12250,12240,929
20250207,144900,1421967970,12250,12260,12260,12250,2
20250207,144800,1421943460,12260,12260,12260,12260,92
20250207,144700,1420815540,12260,12260,12260,12260,35
20250207,144600,1420386440,12260,12260,12260,12260,111
20250207,144500,1419025580,12260,12260,12260,12260,454
20250207,144400,1413459540,12260,12260,12260,12260,212
20250207,144300,1410860420,12260,12260,12260,12260,1
20250207,144200,1410848160,12280,12270,12280,12260,352
20250207,144100,1406530260,12280,12290,12290,12280,376
20250207,144000,1401912220,12300,12300,12300,12300,0
20250207,143900,1401912220,12300,12300,12300,12300,57
20250207,143800,1401211120,12300,12300,12300,12300,20
20250207,143700,1400965120,12300,12300,12300,12300,82
20250207,143600,1399956520,12300,12300,12300,12300,0
20250207,143500,1399956520,12300,12300,12300,12300,21
20250207,143400,1399698220,12300,12300,12300,12300,82
20250207,143300,1398689620,12330,12290,12330,12290,157
20250207,143200,1396757020,12290,12300,12300,12290,235
20250207,143100,1393867650,12330,12320,12330,12300,372
20250207,143000,1389291130,12310,12310,12330,12310,241
20250207,142900,1386324400,12340,12340,12340,12340,0
20250207,142800,1386324400,12340,12340,12340,12340,0
20250207,142700,1386324400,12340,12340,12340,12340,1
20250207,142600,1386312060,12310,12310,12310,12310,65
20250207,142500,1385511910,12340,12310,12340,12310,34
20250207,142400,1385093340,12370,12340,12370,12340,835
20250207,142300,1374774140,12360,12360,12360,12360,0
20250207,142200,1374774140,12360,12350,12360,12300,1508
20250207,142100,1356198400,12350,12350,12350,12350,0
20250207,142000,1356198400,12350,12350,12350,12350,11
20250207,141900,1356062550,12350,12350,12350,12340,203
20250207,141800,1353556020,12350,12320,12350,12300,203
20250207,141700,1351056600,12340,12330,12340,12330,2
20250207,141600,1351031930,12340,12300,12340,12300,922
20250207,141500,1339689530,12300,12340,12350,12300,87
20250207,141400,1338615490,12350,12350,12350,12350,10
20250207,141300,1338491990,12360,12360,12360,12360,5
20250207,141200,1338430190,12360,12300,12360,12300,626
20250207,141100,1330723740,12300,12300,12300,12300,33
20250207,141000,1330317840,12290,12290,12290,12290,79
20250207,140900,1329346930,12290,12290,12290,12290,0
20250207,140800,1329346930,12290,12290,12290,12290,0
20250207,140700,1329346930,12290,12280,12290,12280,277
20250207,140600,1325944820,12280,12280,12280,12280,40
20250207,140500,1325453620,12260,12280,12280,12260,15
20250207,140400,1325269700,12280,12280,12280,12280,14
20250207,140300,1325097780,12280,12280,12280,12280,0
20250207,140200,1325097780,12280,12280,12280,12280,10
20250207,140100,1324974980,12280,12260,12280,12250,574
20250207,140000,1317941510,12290,12290,12290,12290,0
20250207,135900,1317941510,12290,12290,12290,12290,0
20250207,135800,1317941510,12290,12250,12290,12250,42
20250207,135700,1317426930,12250,12250,12250,12250,50
20250207,135600,1316814430,12300,12300,12300,12300,7
20250207,135500,1316728330,12300,12300,12300,12300,100
20250207,135400,1315498330,12300,12280,12300,12280,200
20250207,135300,1313039280,12280,12280,12280,12280,50
20250207,135200,1312425280,12270,12270,12270,12270,0
20250207,135100,1312425280,12270,12270,12270,12270,100
20250207,135000,1311198280,12270,12240,12270,12240,119
20250207,134900,1309739470,12240,12240,12240,12240,0
20250207,134800,1309739470,12240,12260,12260,12240,372
20250207,134700,1305184410,12260,12260,12260,12260,30
20250207,134600,1304816610,12260,12260,12260,12260,200
20250207,134500,1302364610,12280,12270,12280,12270,70
20250207,134400,1301505170,12280,12280,12280,12280,0
20250207,134300,1301505170,12280,12280,12280,12280,11
20250207,134200,1301370090,12290,12290,12290,12290,66
20250207,134100,1300558950,12290,12250,12290,12250,29
20250207,134000,1300203490,12240,12240,12240,12240,13
20250207,133900,1300044370,12250,12250,12250,12250,20
20250207,133800,1299799370,12250,12240,12250,12240,114
20250207,133700,1298403030,12240,12240,12250,12240,89
20250207,133600,1297313640,12240,12240,12240,12240,67
20250207,133500,1296493560,12240,12240,12240,12240,35
20250207,133400,1296065160,12240,12230,12240,12220,248
20250207,133300,1293033640,12220,12220,12220,12220,5
20250207,133200,1292972540,12220,12220,12220,12220,31
20250207,133100,1292593720,12220,12220,12220,12220,100
20250207,133000,1291371720,12210,12210,12210,12210,0
20250207,132900,1291371720,12210,12210,12210,12210,0
20250207,132800,1291371720,12210,12210,12210,12210,0
20250207,132700,1291371720,12210,12210,12210,12210,10
20250207,132600,1291249620,12210,12210,12210,12210,0
20250207,132500,1291249620,12210,12210,12210,12210,0
20250207,132400,1291249620,12210,12210,12210,12210,0
20250207,132300,1291249620,12210,12210,12210,12210,236
20250207,132200,1288368060,12210,12210,12210,12210,72
20250207,132100,1287488940,12210,12210,12210,12210,80
20250207,132000,1286512140,12200,12200,12200,12200,118
20250207,131900,1285072540,12200,12190,12200,12190,72
20250207,131800,1284194160,12170,12180,12180,12170,154
20250207,131700,1282319970,12180,12180,12180,12180,45
20250207,131600,1281771870,12170,12170,12170,12170,0
20250207,131500,1281771870,12170,12170,12170,12170,50
20250207,131400,1281163370,12170,12170,12170,12170,52
20250207,131300,1280530530,12170,12170,12170,12170,50
20250207,131200,1279922030,12170,12170,12170,12170,1
20250207,131100,1279909860,12200,12160,12200,12160,142
20250207,131000,1278181390,12160,12170,12170,12160,124
20250207,130900,1276672850,12170,12170,12170,12170,17
20250207,130800,1276465960,12170,12170,12170,12170,142
20250207,130700,1274737820,12160,12160,12160,12160,26
20250207,130600,1274421660,12160,12160,12160,12160,140
20250207,130500,1272719260,12160,12200,12200,12150,2972
20250207,130400,1236558930,12200,12180,12200,12170,225
20250207,130300,1233818510,12180,12180,12180,12170,189
20250207,130200,1231516650,12170,12180,12180,12170,171
20250207,130100,1229435550,12170,12180,12200,12170,1464
20250207,130000,1211604800,12180,12190,12200,12180,718
20250207,125900,1202851450,12200,12200,12200,12200,176
20250207,125800,1200704250,12200,12200,12200,12200,409
20250207,125700,1195714450,12200,12200,12200,12200,50
20250207,125600,1195104450,12190,12190,12190,12190,18
20250207,125500,1194885030,12190,12190,12190,12190,39
20250207,125400,1194409620,12190,12200,12200,12190,36
20250207,125300,1193970770,12190,12190,12190,12190,25
20250207,125200,1193666020,12190,12190,12190,12190,0
20250207,125100,1193666020,12190,12190,12190,12190,2
20250207,125000,1193641640,12200,12200,12200,12200,35
20250207,124900,1193214640,12200,12200,12200,12200,29
20250207,124800,1192860840,12200,12200,12200,12200,200
20250207,124700,1190420840,12200,12200,12200,12200,10
20250207,124600,1190298840,12200,12200,12200,12200,4
20250207,124500,1190250040,12200,12190,12200,12190,126
20250207,124400,1188713100,12190,12200,12200,12190,350
20250207,124300,1184443270,12200,12200,12200,12200,110
20250207,124200,1183101270,12200,12190,12200,12190,58
20250207,124100,1182393680,12190,12190,12190,12190,0
20250207,124000,1182393680,12190,12190,12190,12190,114
20250207,123900,1181004020,12190,12190,12190,12190,122
20250207,123800,1179516840,12200,12200,12200,12190,222
20250207,123700,1176809240,12200,12200,12200,12200,13
20250207,123600,1176650640,12200,12200,12200,12200,11
20250207,123500,1176516440,12200,12200,12200,12200,20
20250207,123400,1176272440,12200,12200,12200,12200,21
20250207,123300,1176016240,12200,12200,12200,12200,36
20250207,123200,1175577040,12200,12200,12200,12200,0
20250207,123100,1175577040,12200,12200,12200,12190,793
20250207,123000,1165909290,12200,12200,12200,12200,996
20250207,122900,1153758090,12200,12210,12210,12200,23
20250207,122800,1153477270,12210,12210,12210,12210,124
20250207,122700,1151963230,12210,12210,12210,12210,132
20250207,122600,1150351510,12210,12210,12210,12210,0
20250207,122500,1150351510,12210,12210,12210,12210,3
20250207,122400,1150314880,12220,12220,12220,12220,0
20250207,122300,1150314880,12220,12220,12220,12220,10
20250207,122200,1150192680,12210,12210,12210,12210,0
20250207,122100,1150192680,12210,12210,12210,12210,93
20250207,122000,1149057150,12210,12210,12210,12200,10
20250207,121900,1148935060,12210,12210,12210,12210,0
20250207,121800,1148935060,12210,12210,12210,12210,8
20250207,121700,1148837380,12210,12210,12210,12210,194
20250207,121600,1146468640,12210,12210,12210,12210,0
20250207,121500,1146468640,12210,12210,12210,12210,0
20250207,121400,1146468640,12210,12210,12210,12210,100
20250207,121300,1145247640,12210,12210,12210,12210,189
20250207,121200,1142939950,12210,12210,12210,12210,0
20250207,121100,1142939950,12210,12210,12210,12210,32
20250207,121000,1142549230,12210,12210,12210,12210,20
20250207,120900,1142305030,12210,12210,12210,12210,50
20250207,120800,1141694530,12240,12220,12240,12210,54
20250207,120700,1141035130,12210,12210,12210,12210,0
20250207,120600,1141035130,12210,12220,12220,12210,258
20250207,120500,1137882950,12240,12240,12240,12240,0
20250207,120400,1137882950,12240,12240,12240,12240,1
20250207,120300,1137870710,12210,12210,12210,12210,0
20250207,120200,1137870710,12210,12210,12210,12210,0
20250207,120100,1137870710,12210,12210,12210,12210,0
20250207,120000,1137870710,12210,12210,12210,12210,4
20250207,115900,1137821870,12210,12210,12210,12210,466
20250207,115800,1132132010,12210,12210,12210,12210,0
20250207,115700,1132132010,12210,12210,12210,12210,51
20250207,115600,1131509300,12210,12210,12210,12210,50
20250207,115500,1130898800,12210,12210,12210,12210,2
20250207,115400,1130874380,12250,12220,12250,12220,110
20250207,115300,1129528410,12200,12200,12200,12200,0
20250207,115200,1129528410,12200,12200,12200,12200,0
20250207,115100,1129528410,12200,12200,12200,12200,0
20250207,115000,1129528410,12200,12200,12200,12200,33
20250207,114900,1129125810,12200,12200,12200,12200,210
20250207,114800,1126563810,12210,12210,12210,12210,0
20250207,114700,1126563810,12210,12210,12210,12210,271
20250207,114600,1123254900,12220,12220,12220,12220,5
20250207,114500,1123193800,12210,12220,12220,12210,200
20250207,114400,1120750770,12230,12230,12230,12230,13
20250207,114300,1120591780,12230,12230,12230,12230,5
20250207,114200,1120530630,12250,12250,12250,12250,0
20250207,114100,1120530630,12250,12250,12250,12250,16
20250207,114000,1120334630,12250,12250,12250,12250,5
20250207,113900,1120273380,12250,12250,12250,12250,0
20250207,113800,1120273380,12250,12250,12250,12250,1
20250207,113700,1120261130,12250,12250,12250,12250,100
20250207,113600,1119036130,12240,12230,12240,12230,520
20250207,113500,1112671940,12220,12210,12220,12210,90
20250207,113400,1111572240,12200,12200,12200,12200,0
20250207,113300,1111572240,12200,12200,12200,12200,0
20250207,113200,1111572240,12200,12200,12200,12200,339
20250207,113100,1107436440,12190,12190,12190,12190,10
20250207,113000,1107314540,12190,12190,12190,12190,8
20250207,112900,1107217020,12190,12190,12190,12190,171
20250207,112800,1105132530,12180,12180,12180,12180,150
20250207,112700,1103305530,12180,12180,12180,12180,15
20250207,112600,1103122830,12190,12180,12190,12180,10
20250207,112500,1103000940,12190,12190,12190,12190,10
20250207,112400,1102879040,12190,12180,12190,12180,192
20250207,112300,1100539550,12180,12180,12180,12180,184
20250207,112200,1098298430,12180,12190,12190,12180,1036
20250207,112100,1085676530,12190,12190,12190,12190,23
20250207,112000,1085396160,12190,12190,12190,12190,0
20250207,111900,1085396160,12190,12190,12190,12190,155
20250207,111800,1083506710,12200,12200,12200,12200,61
20250207,111700,1082762510,12200,12200,12200,12200,0
20250207,111600,1082762510,12200,12200,12200,12200,50
20250207,111500,1082152510,12200,12200,12200,12200,8
20250207,111400,1082054910,12200,12200,12200,12200,0
20250207,111300,1082054910,12200,12200,12200,12200,0
20250207,111200,1082054910,12200,12200,12200,12200,40
20250207,111100,1081566910,12180,12180,12180,12180,96
20250207,111000,1080397630,12180,12180,12180,12180,0
20250207,110900,1080397630,12180,12200,12200,12180,43
20250207,110800,1079873810,12200,12180,12200,12180,85
20250207,110700,1078838210,12180,12190,12190,12180,81
20250207,110600,1077851520,12180,12180,12180,12180,200
20250207,110500,1075415520,12200,12200,12200,12200,44
20250207,110400,1074878720,12200,12180,12200,12180,3
20250207,110300,1074842160,12180,12180,12180,12180,82
20250207,110200,1073843400,12180,12180,12220,12170,503
20250207,110100,1067717830,12170,12180,12190,12170,510
20250207,110000,1061503930,12180,12180,12180,12170,599
20250207,105900,1054210110,12170,12180,12190,12170,292
20250207,105800,1050654270,12190,12190,12190,12190,200
20250207,105700,1048216270,12190,12180,12190,12160,415
20250207,105600,1043157680,12180,12220,12220,12170,624
20250207,105500,1035550840,12200,12220,12220,12200,375
20250207,105400,1030974530,12230,12230,12230,12230,1
20250207,105300,1030962300,12230,12230,12230,12230,49
20250207,105200,1030363030,12230,12220,12230,12220,440
20250207,105100,1024983030,12210,12240,12240,12160,6089
20250207,105000,950731860,12230,12230,12230,12230,2
20250207,104900,950707400,12250,12300,12300,12250,104
20250207,104800,949433200,12300,12300,12300,12300,0
20250207,104700,949433200,12300,12300,12300,12300,3
20250207,104600,949396300,12310,12310,12310,12310,0
20250207,104500,949396300,12310,12310,12310,12310,190
20250207,104400,947057400,12310,12240,12310,12200,1974
20250207,104300,922914680,12250,12250,12280,12250,136
20250207,104200,921248380,12250,12250,12250,12250,0
20250207,104100,921248380,12250,12260,12280,12220,530
20250207,104000,914770350,12290,12260,12290,12260,150
20250207,103900,912928350,12210,12210,12210,12210,183
20250207,103800,910693920,12210,12210,12220,12210,503
20250207,103700,904552180,12230,12210,12230,12210,14
20250207,103600,904381200,12210,12250,12250,12210,963
20250207,103500,892610820,12250,12310,12310,12250,4721
20250207,103400,834546460,12350,12350,12350,12350,2
20250207,103300,834521760,12330,12330,12330,12320,394
20250207,103200,829664820,12320,12340,12340,12320,1712
20250207,103100,808570190,12370,12330,12370,12330,402
20250207,103000,803613410,12370,12370,12370,12370,22
20250207,102900,803341270,12370,12370,12370,12370,55
20250207,102800,802660920,12370,12330,12370,12330,102
20250207,102700,801403140,12330,12340,12350,12330,301
20250207,102600,797690790,12340,12340,12340,12340,22
20250207,102500,797419310,12340,12350,12350,12340,100
20250207,102400,796185260,12400,12400,12400,12400,0
20250207,102300,796185260,12400,12330,12400,12320,138
20250207,102200,794480810,12330,12340,12340,12330,1113
20250207,102100,780755680,12340,12340,12340,12340,239
20250207,102000,777806420,12340,12340,12340,12340,103
20250207,101900,776535400,12330,12350,12350,12330,200
20250207,101800,774065540,12420,12390,12440,12340,1998
20250207,101700,749371120,12330,12330,12330,12330,200
20250207,101600,746905120,12330,12400,12400,12330,72
20250207,101500,746017080,12400,12400,12400,12320,1830
20250207,101400,723433040,12400,12410,12410,12360,123
20250207,101300,721911330,12360,12350,12420,12350,57
20250207,101200,721205650,12410,12350,12410,12350,51
20250207,101100,720575300,12400,12350,12400,12350,3
20250207,101000,720538150,12340,12340,12340,12340,2
20250207,100900,720513470,12420,12420,12420,12420,0
20250207,100800,720513470,12420,12420,12420,12420,0
20250207,100700,720513470,12420,12380,12420,12380,87
20250207,100600,719436220,12380,12360,12400,12350,122
20250207,100500,717928190,12420,12420,12420,12420,0
20250207,100400,717928190,12420,12390,12420,12340,173
20250207,100300,715785440,12340,12410,12420,12330,184
20250207,100200,713513400,12420,12370,12420,12330,156
20250207,100100,711586250,12380,12370,12430,12330,526
20250207,100000,705084930,12370,12370,12370,12370,120
20250207,095900,703600530,12440,12360,12440,12330,500
20250207,095800,697420190,12360,12330,12370,12320,986
20250207,095700,685267880,12330,12430,12430,12330,1849
20250207,095600,662389950,12430,12450,12450,12360,1110
20250207,095500,648654460,12450,12450,12450,12400,18
20250207,095400,648430530,12450,12430,12450,12370,957
20250207,095300,636578620,12430,12390,12430,12380,449
20250207,095200,631001190,12430,12430,12430,12380,27
20250207,095100,630666410,12430,12430,12430,12430,3
20250207,095000,630629120,12430,12400,12430,12400,16
20250207,094900,630430480,12430,12430,12430,12370,31
20250207,094800,630045210,12430,12430,12430,12430,2
20250207,094700,630020350,12430,12430,12430,12430,39
20250207,094600,629535580,12430,12370,12440,12370,201
20250207,094500,627044840,12440,12430,12440,12360,663
20250207,094400,618810630,12430,12450,12450,12360,3268
20250207,094300,578318890,12450,12400,12450,12370,972
20250207,094200,566268710,12440,12440,12450,12370,1241
20250207,094100,550850970,12440,12430,12460,12360,681
20250207,094000,542385660,12360,12390,12430,12360,1360
20250207,093900,525544490,12440,12430,12440,12390,477
20250207,093800,519625050,12430,12430,12430,12400,149
20250207,093700,517775570,12430,12470,12470,12430,99
20250207,093600,516544040,12470,12440,12480,12410,533
20250207,093500,509905120,12380,12500,12500,12380,2128
20250207,093400,483476980,12500,12470,12500,12410,1553
20250207,093300,464104820,12470,12490,12490,12420,1138
20250207,093200,449942940,12490,12470,12500,12430,800
20250207,093100,439968870,12480,12480,12480,12460,5
20250207,093000,439906510,12500,12480,12500,12480,1021
20250207,092900,427163480,12400,12500,12500,12400,2004
20250207,092800,402253250,12500,12530,12530,12420,2017
20250207,092700,377131830,12530,12440,12590,12400,2977
20250207,092600,339852200,12440,12350,12440,12350,542
20250207,092500,333135180,12400,12330,12400,12330,424
20250207,092400,327906840,12400,12410,12420,12320,1646
20250207,092300,307592280,12340,12450,12450,12340,1674
20250207,092200,286878350,12390,12470,12470,12380,1903
20250207,092100,263278850,12460,12420,12480,12420,29
20250207,092000,262918510,12480,12410,12480,12410,469
20250207,091900,257082040,12460,12440,12480,12410,1211
20250207,091800,242029370,12530,12540,12540,12430,662
20250207,091700,233798170,12540,12430,12540,12400,1754
20250207,091600,212009880,12430,12430,12430,12420,298
20250207,091500,208307010,12420,12420,12420,12420,101
20250207,091400,207052590,12430,12470,12470,12420,1031
20250207,091300,194246420,12480,12480,12560,12460,1288
20250207,091200,178176980,12470,12430,12470,12430,397
20250207,091100,173235410,12450,12410,12460,12400,815
20250207,091000,163117390,12470,12490,12490,12390,2424
20250207,090900,133034510,12400,12410,12410,12400,774
20250207,090800,123436680,12410,12430,12500,12410,110
20250207,090700,122066260,12420,12400,12430,12360,226
20250207,090600,119264550,12360,12360,12400,12350,202
20250207,090500,116762280,12390,12430,12430,12350,797
20250207,090400,106888580,12420,12370,12420,12340,4437
20250207,090300,52014470,12370,12370,12380,12310,644
20250207,090200,44057080,12390,12460,12460,12370,1067
20250207,090100,30830280,12470,12520,12520,12470,1157
20250207,090000,16355010,12520,12590,12600,12520,1230