KissMeData/432320/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,214200,287414150,3215,3215,3215,3215,1234
20250207,214100,287414150,3215,3215,3215,3215,0
20250207,214000,287414150,3215,3215,3215,3215,0
20250207,213900,287414150,3215,3215,3215,3215,0
20250207,213800,287414150,3215,3215,3215,3215,0
20250207,213700,287414150,3215,3215,3215,3215,0
20250207,213600,287414150,3215,3215,3215,3215,0
20250207,213500,287414150,3215,3215,3215,3215,0
20250207,213400,287414150,3215,3215,3215,3215,0
20250207,213300,287414150,3215,3215,3215,3215,0
20250207,213200,287414150,3215,3215,3215,3215,0
20250207,213100,287414150,3215,3215,3215,3215,0
20250207,213000,287414150,3215,3215,3215,3215,0
20250207,212900,287414150,3215,3215,3215,3215,0
20250207,212800,287414150,3215,3215,3215,3215,0
20250207,212700,287414150,3215,3215,3215,3215,0
20250207,212600,287414150,3215,3215,3215,3215,0
20250207,212500,287414150,3215,3215,3215,3215,0
20250207,212400,287414150,3215,3215,3215,3215,0
20250207,212300,287414150,3215,3215,3215,3215,0
20250207,212200,287414150,3215,3215,3215,3215,0
20250207,212100,287414150,3215,3215,3215,3215,0
20250207,212000,287414150,3215,3215,3215,3215,0
20250207,211900,287414150,3215,3215,3215,3215,0
20250207,211800,287414150,3215,3215,3215,3215,0
20250207,211700,287414150,3215,3215,3215,3215,0
20250207,211600,287414150,3215,3215,3215,3215,0
20250207,211500,287414150,3215,3215,3215,3215,0
20250207,211400,287414150,3215,3215,3215,3215,0
20250207,211300,287414150,3215,3215,3215,3215,0
20250207,211200,287414150,3215,3215,3215,3215,1234
20250207,211100,287414150,3215,3215,3215,3215,0
20250207,211000,287414150,3215,3215,3215,3215,0
20250207,210900,287414150,3215,3215,3215,3215,0
20250207,210800,287414150,3215,3215,3215,3215,0
20250207,210700,287414150,3215,3215,3215,3215,0
20250207,210600,287414150,3215,3215,3215,3215,0
20250207,210500,287414150,3215,3215,3215,3215,0
20250207,210400,287414150,3215,3215,3215,3215,0
20250207,210300,287414150,3215,3215,3215,3215,0
20250207,210200,287414150,3215,3215,3215,3215,0
20250207,210100,287414150,3215,3215,3215,3215,0
20250207,210000,287414150,3215,3215,3215,3215,0
20250207,205900,287414150,3215,3215,3215,3215,0
20250207,205800,287414150,3215,3215,3215,3215,0
20250207,205700,287414150,3215,3215,3215,3215,0
20250207,205600,287414150,3215,3215,3215,3215,0
20250207,205500,287414150,3215,3215,3215,3215,0
20250207,205400,287414150,3215,3215,3215,3215,0
20250207,205300,287414150,3215,3215,3215,3215,0
20250207,205200,287414150,3215,3215,3215,3215,0
20250207,205100,287414150,3215,3215,3215,3215,0
20250207,205000,287414150,3215,3215,3215,3215,0
20250207,204900,287414150,3215,3215,3215,3215,0
20250207,204800,287414150,3215,3215,3215,3215,0
20250207,204700,287414150,3215,3215,3215,3215,0
20250207,204600,287414150,3215,3215,3215,3215,0
20250207,204500,287414150,3215,3215,3215,3215,0
20250207,204400,287414150,3215,3215,3215,3215,0
20250207,204300,287414150,3215,3215,3215,3215,0
20250207,204200,287414150,3215,3215,3215,3215,1234
20250207,204100,287414150,3215,3215,3215,3215,0
20250207,204000,287414150,3215,3215,3215,3215,0
20250207,203900,287414150,3215,3215,3215,3215,0
20250207,203800,287414150,3215,3215,3215,3215,0
20250207,203700,287414150,3215,3215,3215,3215,0
20250207,203600,287414150,3215,3215,3215,3215,0
20250207,203500,287414150,3215,3215,3215,3215,0
20250207,203400,287414150,3215,3215,3215,3215,0
20250207,203300,287414150,3215,3215,3215,3215,0
20250207,203200,287414150,3215,3215,3215,3215,0
20250207,203100,287414150,3215,3215,3215,3215,0
20250207,203000,287414150,3215,3215,3215,3215,0
20250207,202900,287414150,3215,3215,3215,3215,0
20250207,202800,287414150,3215,3215,3215,3215,0
20250207,202700,287414150,3215,3215,3215,3215,0
20250207,202600,287414150,3215,3215,3215,3215,0
20250207,202500,287414150,3215,3215,3215,3215,0
20250207,202400,287414150,3215,3215,3215,3215,0
20250207,202300,287414150,3215,3215,3215,3215,0
20250207,202200,287414150,3215,3215,3215,3215,0
20250207,202100,287414150,3215,3215,3215,3215,0
20250207,202000,287414150,3215,3215,3215,3215,0
20250207,201900,287414150,3215,3215,3215,3215,0
20250207,201800,287414150,3215,3215,3215,3215,0
20250207,201700,287414150,3215,3215,3215,3215,0
20250207,201600,287414150,3215,3215,3215,3215,0
20250207,201500,287414150,3215,3215,3215,3215,0
20250207,201400,287414150,3215,3215,3215,3215,0
20250207,201300,287414150,3215,3215,3215,3215,0
20250207,201200,287414150,3215,3215,3215,3215,1234
20250207,201100,287414150,3215,3215,3215,3215,0
20250207,201000,287414150,3215,3215,3215,3215,0
20250207,200900,287414150,3215,3215,3215,3215,0
20250207,200800,287414150,3215,3215,3215,3215,0
20250207,200700,287414150,3215,3215,3215,3215,0
20250207,200600,287414150,3215,3215,3215,3215,0
20250207,200500,287414150,3215,3215,3215,3215,0
20250207,200400,287414150,3215,3215,3215,3215,0
20250207,200300,287414150,3215,3215,3215,3215,0
20250207,200200,287414150,3215,3215,3215,3215,0
20250207,200100,287414150,3215,3215,3215,3215,0
20250207,200000,287414150,3215,3215,3215,3215,0
20250207,195900,287414150,3215,3215,3215,3215,0
20250207,195800,287414150,3215,3215,3215,3215,0
20250207,195700,287414150,3215,3215,3215,3215,0
20250207,195600,287414150,3215,3215,3215,3215,0
20250207,195500,287414150,3215,3215,3215,3215,0
20250207,195400,287414150,3215,3215,3215,3215,0
20250207,195300,287414150,3215,3215,3215,3215,0
20250207,195200,287414150,3215,3215,3215,3215,0
20250207,195100,287414150,3215,3215,3215,3215,0
20250207,195000,287414150,3215,3215,3215,3215,0
20250207,194900,287414150,3215,3215,3215,3215,0
20250207,194800,287414150,3215,3215,3215,3215,0
20250207,194700,287414150,3215,3215,3215,3215,0
20250207,194600,287414150,3215,3215,3215,3215,0
20250207,194500,287414150,3215,3215,3215,3215,0
20250207,194400,287414150,3215,3215,3215,3215,0
20250207,194300,287414150,3215,3215,3215,3215,0
20250207,194200,287414150,3215,3215,3215,3215,1234
20250207,194100,287414150,3215,3215,3215,3215,0
20250207,194000,287414150,3215,3215,3215,3215,0
20250207,193900,287414150,3215,3215,3215,3215,0
20250207,193800,287414150,3215,3215,3215,3215,0
20250207,193700,287414150,3215,3215,3215,3215,0
20250207,193600,287414150,3215,3215,3215,3215,0
20250207,193500,287414150,3215,3215,3215,3215,0
20250207,193400,287414150,3215,3215,3215,3215,0
20250207,193300,287414150,3215,3215,3215,3215,0
20250207,193200,287414150,3215,3215,3215,3215,0
20250207,193100,287414150,3215,3215,3215,3215,0
20250207,193000,287414150,3215,3215,3215,3215,0
20250207,192900,287414150,3215,3215,3215,3215,0
20250207,192800,287414150,3215,3215,3215,3215,0
20250207,192700,287414150,3215,3215,3215,3215,0
20250207,192600,287414150,3215,3215,3215,3215,0
20250207,192500,287414150,3215,3215,3215,3215,0
20250207,192400,287414150,3215,3215,3215,3215,0
20250207,192300,287414150,3215,3215,3215,3215,0
20250207,192200,287414150,3215,3215,3215,3215,0
20250207,192100,287414150,3215,3215,3215,3215,0
20250207,192000,287414150,3215,3215,3215,3215,0
20250207,191900,287414150,3215,3215,3215,3215,0
20250207,191800,287414150,3215,3215,3215,3215,0
20250207,191700,287414150,3215,3215,3215,3215,0
20250207,191600,287414150,3215,3215,3215,3215,0
20250207,191500,287414150,3215,3215,3215,3215,0
20250207,191400,287414150,3215,3215,3215,3215,0
20250207,191300,287414150,3215,3215,3215,3215,0
20250207,191200,287414150,3215,3215,3215,3215,1234
20250207,191100,287414150,3215,3215,3215,3215,0
20250207,191000,287414150,3215,3215,3215,3215,0
20250207,190900,287414150,3215,3215,3215,3215,0
20250207,190800,287414150,3215,3215,3215,3215,0
20250207,190700,287414150,3215,3215,3215,3215,0
20250207,190600,287414150,3215,3215,3215,3215,0
20250207,190500,287414150,3215,3215,3215,3215,0
20250207,190400,287414150,3215,3215,3215,3215,0
20250207,190300,287414150,3215,3215,3215,3215,0
20250207,190200,287414150,3215,3215,3215,3215,0
20250207,190100,287414150,3215,3215,3215,3215,0
20250207,190000,287414150,3215,3215,3215,3215,0
20250207,185900,287414150,3215,3215,3215,3215,0
20250207,185800,287414150,3215,3215,3215,3215,0
20250207,185700,287414150,3215,3215,3215,3215,0
20250207,185600,287414150,3215,3215,3215,3215,0
20250207,185500,287414150,3215,3215,3215,3215,0
20250207,185400,287414150,3215,3215,3215,3215,0
20250207,185300,287414150,3215,3215,3215,3215,0
20250207,185200,287414150,3215,3215,3215,3215,0
20250207,185100,287414150,3215,3215,3215,3215,0
20250207,185000,287414150,3215,3215,3215,3215,0
20250207,184900,287414150,3215,3215,3215,3215,0
20250207,184800,287414150,3215,3215,3215,3215,0
20250207,184700,287414150,3215,3215,3215,3215,0
20250207,184600,287414150,3215,3215,3215,3215,0
20250207,184500,287414150,3215,3215,3215,3215,0
20250207,184400,287414150,3215,3215,3215,3215,0
20250207,184300,287414150,3215,3215,3215,3215,0
20250207,184200,287414150,3215,3215,3215,3215,1234
20250207,184100,287414150,3215,3215,3215,3215,0
20250207,184000,287414150,3215,3215,3215,3215,0
20250207,183900,287414150,3215,3215,3215,3215,0
20250207,183800,287414150,3215,3215,3215,3215,0
20250207,183700,287414150,3215,3215,3215,3215,0
20250207,183600,287414150,3215,3215,3215,3215,0
20250207,183500,287414150,3215,3215,3215,3215,0
20250207,183400,287414150,3215,3215,3215,3215,0
20250207,183300,287414150,3215,3215,3215,3215,0
20250207,183200,287414150,3215,3215,3215,3215,0
20250207,183100,287414150,3215,3215,3215,3215,0
20250207,183000,287414150,3215,3215,3215,3215,0
20250207,182900,287414150,3215,3215,3215,3215,0
20250207,182800,287414150,3215,3215,3215,3215,0
20250207,182700,287414150,3215,3215,3215,3215,0
20250207,182600,287414150,3215,3215,3215,3215,0
20250207,182500,287414150,3215,3215,3215,3215,0
20250207,182400,287414150,3215,3215,3215,3215,0
20250207,182300,287414150,3215,3215,3215,3215,0
20250207,182200,287414150,3215,3215,3215,3215,0
20250207,182100,287414150,3215,3215,3215,3215,0
20250207,182000,287414150,3215,3215,3215,3215,0
20250207,181900,287414150,3215,3215,3215,3215,0
20250207,181800,287414150,3215,3215,3215,3215,0
20250207,181700,287414150,3215,3215,3215,3215,0
20250207,181600,287414150,3215,3215,3215,3215,0
20250207,181500,287414150,3215,3215,3215,3215,0
20250207,181400,287414150,3215,3215,3215,3215,0
20250207,181300,287414150,3215,3215,3215,3215,0
20250207,181200,287414150,3215,3215,3215,3215,1234
20250207,181100,287414150,3215,3215,3215,3215,0
20250207,181000,287414150,3215,3215,3215,3215,0
20250207,180900,287414150,3215,3215,3215,3215,0
20250207,180800,287414150,3215,3215,3215,3215,0
20250207,180700,287414150,3215,3215,3215,3215,0
20250207,180600,287414150,3215,3215,3215,3215,0
20250207,180500,287414150,3215,3215,3215,3215,0
20250207,180400,287414150,3215,3215,3215,3215,0
20250207,180300,287414150,3215,3215,3215,3215,0
20250207,180200,287414150,3215,3215,3215,3215,0
20250207,180100,287414150,3215,3215,3215,3215,0
20250207,180000,287414150,3215,3215,3215,3215,0
20250207,175900,287414150,3215,3215,3215,3215,0
20250207,175800,287414150,3215,3215,3215,3215,0
20250207,175700,287414150,3215,3215,3215,3215,0
20250207,175600,287414150,3215,3215,3215,3215,0
20250207,175500,287414150,3215,3215,3215,3215,0
20250207,175400,287414150,3215,3215,3215,3215,0
20250207,175300,287414150,3215,3215,3215,3215,0
20250207,175200,287414150,3215,3215,3215,3215,0
20250207,175100,287414150,3215,3215,3215,3215,0
20250207,175000,287414150,3215,3215,3215,3215,0
20250207,174900,287414150,3215,3215,3215,3215,0
20250207,174800,287414150,3215,3215,3215,3215,0
20250207,174700,287414150,3215,3215,3215,3215,0
20250207,174600,287414150,3215,3215,3215,3215,0
20250207,174500,287414150,3215,3215,3215,3215,0
20250207,174400,287414150,3215,3215,3215,3215,0
20250207,174300,287414150,3215,3215,3215,3215,0
20250207,174200,287414150,3215,3215,3215,3215,1234
20250207,174100,287414150,3215,3215,3215,3215,0
20250207,174000,287414150,3215,3215,3215,3215,0
20250207,173900,287414150,3215,3215,3215,3215,0
20250207,173800,287414150,3215,3215,3215,3215,0
20250207,173700,287414150,3215,3215,3215,3215,0
20250207,173600,287414150,3215,3215,3215,3215,0
20250207,173500,287414150,3215,3215,3215,3215,0
20250207,173400,287414150,3215,3215,3215,3215,0
20250207,173300,287414150,3215,3215,3215,3215,0
20250207,173200,287414150,3215,3215,3215,3215,0
20250207,173100,287414150,3215,3215,3215,3215,0
20250207,173000,287414150,3215,3215,3215,3215,0
20250207,172900,287414150,3215,3215,3215,3215,0
20250207,172800,287414150,3215,3215,3215,3215,0
20250207,172700,287414150,3215,3215,3215,3215,0
20250207,172600,287414150,3215,3215,3215,3215,0
20250207,172500,287414150,3215,3215,3215,3215,0
20250207,172400,287414150,3215,3215,3215,3215,0
20250207,172300,287414150,3215,3215,3215,3215,0
20250207,172200,287414150,3215,3215,3215,3215,0
20250207,172100,287414150,3215,3215,3215,3215,0
20250207,172000,287414150,3215,3215,3215,3215,0
20250207,171900,287414150,3215,3215,3215,3215,0
20250207,171800,287414150,3215,3215,3215,3215,0
20250207,171700,287414150,3215,3215,3215,3215,0
20250207,171600,287414150,3215,3215,3215,3215,0
20250207,171500,287414150,3215,3215,3215,3215,0
20250207,171400,287414150,3215,3215,3215,3215,0
20250207,171300,287414150,3215,3215,3215,3215,0
20250207,171200,287414150,3215,3215,3215,3215,1234
20250207,171100,287414150,3215,3215,3215,3215,0
20250207,171000,287414150,3215,3215,3215,3215,0
20250207,170900,287414150,3215,3215,3215,3215,0
20250207,170800,287414150,3215,3215,3215,3215,0
20250207,170700,287414150,3215,3215,3215,3215,0
20250207,170600,287414150,3215,3215,3215,3215,0
20250207,170500,287414150,3215,3215,3215,3215,0
20250207,170400,287414150,3215,3215,3215,3215,0
20250207,170300,287414150,3215,3215,3215,3215,0
20250207,170200,287414150,3215,3215,3215,3215,0
20250207,170100,287414150,3215,3215,3215,3215,0
20250207,170000,287414150,3215,3215,3215,3215,0
20250207,165900,287414150,3215,3215,3215,3215,0
20250207,165800,287414150,3215,3215,3215,3215,0
20250207,165700,287414150,3215,3215,3215,3215,0
20250207,165600,287414150,3215,3215,3215,3215,0
20250207,165500,287414150,3215,3215,3215,3215,0
20250207,165400,287414150,3215,3215,3215,3215,0
20250207,165300,287414150,3215,3215,3215,3215,0
20250207,165200,287414150,3215,3215,3215,3215,0
20250207,165100,287414150,3215,3215,3215,3215,0
20250207,165000,287414150,3215,3215,3215,3215,0
20250207,164900,287414150,3215,3215,3215,3215,0
20250207,164800,287414150,3215,3215,3215,3215,0
20250207,164700,287414150,3215,3215,3215,3215,0
20250207,164600,287414150,3215,3215,3215,3215,0
20250207,164500,287414150,3215,3215,3215,3215,0
20250207,164400,287414150,3215,3215,3215,3215,0
20250207,164300,287414150,3215,3215,3215,3215,0
20250207,164200,287414150,3215,3215,3215,3215,1234
20250207,164100,287414150,3215,3215,3215,3215,0
20250207,164000,287414150,3215,3215,3215,3215,0
20250207,163900,287414150,3215,3215,3215,3215,0
20250207,163800,287414150,3215,3215,3215,3215,0
20250207,163700,287414150,3215,3215,3215,3215,0
20250207,163600,287414150,3215,3215,3215,3215,0
20250207,163500,287414150,3215,3215,3215,3215,0
20250207,163400,287414150,3215,3215,3215,3215,0
20250207,163300,287414150,3215,3215,3215,3215,0
20250207,163200,287414150,3215,3215,3215,3215,0
20250207,163100,287414150,3215,3215,3215,3215,0
20250207,163000,287414150,3215,3215,3215,3215,0
20250207,162900,287414150,3215,3215,3215,3215,0
20250207,162800,287414150,3215,3215,3215,3215,0
20250207,162700,287414150,3215,3215,3215,3215,0
20250207,162600,287414150,3215,3215,3215,3215,0
20250207,162500,287414150,3215,3215,3215,3215,0
20250207,162400,287414150,3215,3215,3215,3215,0
20250207,162300,287414150,3215,3215,3215,3215,0
20250207,162200,287414150,3215,3215,3215,3215,0
20250207,162100,287414150,3215,3215,3215,3215,0
20250207,162000,287414150,3215,3215,3215,3215,0
20250207,161900,287414150,3215,3215,3215,3215,0
20250207,161800,287414150,3215,3215,3215,3215,0
20250207,161700,287414150,3215,3215,3215,3215,0
20250207,161600,287414150,3215,3215,3215,3215,0
20250207,161500,287414150,3215,3215,3215,3215,0
20250207,161400,287414150,3215,3215,3215,3215,0
20250207,161300,287414150,3215,3215,3215,3215,0
20250207,161200,287414150,3215,3215,3215,3215,1234
20250207,161100,287414150,3215,3215,3215,3215,0
20250207,161000,287414150,3215,3215,3215,3215,0
20250207,160900,287414150,3215,3215,3215,3215,0
20250207,160800,287414150,3215,3215,3215,3215,0
20250207,160700,287414150,3215,3215,3215,3215,0
20250207,160600,287414150,3215,3215,3215,3215,0
20250207,160500,287414150,3215,3215,3215,3215,0
20250207,160400,287414150,3215,3215,3215,3215,0
20250207,160300,287414150,3215,3215,3215,3215,0
20250207,160200,287414150,3215,3215,3215,3215,0
20250207,160100,287414150,3215,3215,3215,3215,0
20250207,160000,287414150,3215,3215,3215,3215,0
20250207,155900,287414150,3215,3215,3215,3215,0
20250207,155800,287414150,3215,3215,3215,3215,0
20250207,155700,287414150,3215,3215,3215,3215,0
20250207,155600,287414150,3215,3215,3215,3215,0
20250207,155500,287414150,3215,3215,3215,3215,0
20250207,155400,287414150,3215,3215,3215,3215,0
20250207,155300,287414150,3215,3215,3215,3215,0
20250207,155200,287414150,3215,3215,3215,3215,0
20250207,155100,287414150,3215,3215,3215,3215,0
20250207,155000,287414150,3215,3215,3215,3215,0
20250207,154900,287414150,3215,3215,3215,3215,0
20250207,154800,287414150,3215,3215,3215,3215,0
20250207,154700,287414150,3215,3215,3215,3215,0
20250207,154600,287414150,3215,3215,3215,3215,0
20250207,154500,287414150,3215,3215,3215,3215,0
20250207,154400,287414150,3215,3215,3215,3215,0
20250207,154300,287414150,3215,3215,3215,3215,0
20250207,154200,287414150,3215,3215,3215,3215,1234
20250207,154100,287414150,3215,3215,3215,3215,0
20250207,154000,287414150,3215,3215,3215,3215,0
20250207,153900,287414150,3215,3215,3215,3215,0
20250207,153800,287414150,3215,3215,3215,3215,0
20250207,153700,287414150,3215,3215,3215,3215,0
20250207,153600,287414150,3215,3215,3215,3215,0
20250207,153500,287414150,3215,3215,3215,3215,0
20250207,153400,287414150,3215,3215,3215,3215,0
20250207,153300,287414150,3215,3215,3215,3215,0
20250207,153200,287414150,3215,3215,3215,3215,0
20250207,153100,287414150,3215,3215,3215,3215,0
20250207,153000,287414150,3215,3215,3215,3215,1234
20250207,152900,283446840,3205,3205,3205,3205,0
20250207,152800,283446840,3205,3205,3205,3205,0
20250207,152700,283446840,3205,3205,3205,3205,0
20250207,152600,283446840,3205,3205,3205,3205,0
20250207,152500,283446840,3205,3205,3205,3205,0
20250207,152400,283446840,3205,3205,3205,3205,0
20250207,152300,283446840,3205,3205,3205,3205,0
20250207,152200,283446840,3205,3205,3205,3205,0
20250207,152100,283446840,3205,3205,3205,3205,0
20250207,152000,283446840,3205,3205,3205,3205,0
20250207,151900,283446840,3205,3205,3205,3205,5
20250207,151800,283430815,3205,3205,3205,3205,0
20250207,151700,283430815,3205,3200,3205,3200,443
20250207,151600,282011005,3205,3205,3205,3200,339
20250207,151500,280924525,3205,3205,3205,3205,218
20250207,151400,280225835,3205,3205,3205,3205,0
20250207,151300,280225835,3205,3210,3210,3205,24
20250207,151200,280148815,3210,3210,3210,3205,49
20250207,151100,279991530,3210,3210,3210,3210,202
20250207,151000,279343110,3210,3205,3210,3205,5
20250207,150900,279327080,3205,3210,3210,3205,2
20250207,150800,279320665,3210,3210,3210,3210,1
20250207,150700,279317455,3205,3210,3210,3205,11
20250207,150600,279282165,3205,3205,3205,3205,1
20250207,150500,279278960,3210,3205,3210,3205,30
20250207,150400,279182675,3205,3205,3205,3205,1
20250207,150300,279179470,3205,3210,3210,3205,95
20250207,150200,278874620,3210,3205,3210,3205,104
20250207,150100,278540795,3205,3205,3205,3205,2
20250207,150000,278534385,3205,3205,3205,3205,4
20250207,145900,278521565,3205,3205,3205,3205,5
20250207,145800,278505540,3210,3210,3210,3210,0
20250207,145700,278505540,3210,3210,3210,3210,1013
20250207,145600,275253810,3215,3215,3215,3210,5
20250207,145500,275237750,3210,3210,3210,3210,1
20250207,145400,275234540,3210,3210,3210,3210,3
20250207,145300,275224910,3210,3210,3210,3210,3
20250207,145200,275215280,3210,3210,3210,3210,22
20250207,145100,275144660,3210,3210,3210,3210,1
20250207,145000,275141450,3210,3215,3215,3210,34
20250207,144900,275032155,3215,3210,3215,3210,20
20250207,144800,274967865,3210,3210,3210,3210,1
20250207,144700,274964655,3210,3210,3210,3210,100
20250207,144600,274643655,3210,3210,3210,3210,1
20250207,144500,274640445,3210,3210,3210,3210,1
20250207,144400,274637235,3210,3210,3210,3210,5
20250207,144300,274621185,3210,3210,3210,3210,1
20250207,144200,274617975,3210,3210,3210,3210,4
20250207,144100,274605135,3210,3210,3210,3210,0
20250207,144000,274605135,3210,3210,3210,3210,1
20250207,143900,274601925,3210,3210,3210,3210,4
20250207,143800,274589085,3210,3210,3210,3210,2
20250207,143700,274582665,3210,3210,3210,3210,1
20250207,143600,274579455,3210,3210,3210,3210,5
20250207,143500,274563405,3210,3210,3210,3210,0
20250207,143400,274563405,3210,3210,3210,3210,2
20250207,143300,274556985,3210,3210,3210,3210,6
20250207,143200,274537725,3215,3215,3215,3215,70
20250207,143100,274312675,3215,3215,3215,3215,200
20250207,143000,273669675,3215,3220,3220,3205,2021
20250207,142900,267173160,3225,3225,3225,3225,322
20250207,142800,266134710,3220,3220,3220,3215,2219
20250207,142700,258989540,3215,3215,3215,3215,3
20250207,142600,258979895,3215,3215,3215,3215,1
20250207,142500,258976680,3215,3215,3215,3215,3
20250207,142400,258967035,3215,3215,3215,3215,43
20250207,142300,258828790,3215,3215,3215,3215,104
20250207,142200,258494430,3215,3215,3215,3215,4
20250207,142100,258481570,3215,3215,3215,3215,603
20250207,142000,256542925,3215,3220,3220,3215,116
20250207,141900,256169425,3220,3215,3220,3215,105
20250207,141800,255831340,3220,3220,3220,3220,41
20250207,141700,255699320,3215,3215,3215,3215,3
20250207,141600,255689675,3215,3215,3215,3215,4
20250207,141500,255676815,3215,3215,3215,3215,797
20250207,141400,253114460,3210,3210,3210,3210,1
20250207,141300,253111250,3210,3205,3210,3205,2026
20250207,141200,246616900,3200,3190,3200,3190,8313
20250207,141100,220032130,3195,3195,3195,3195,11
20250207,141000,219996985,3195,3190,3195,3190,14
20250207,140900,219952275,3190,3190,3190,3190,0
20250207,140800,219952275,3190,3190,3190,3190,1001
20250207,140700,216759085,3195,3190,3195,3190,149
20250207,140600,216283050,3190,3190,3190,3190,2
20250207,140500,216276670,3190,3190,3190,3190,1
20250207,140400,216273480,3190,3190,3190,3190,4
20250207,140300,216260720,3190,3190,3190,3190,0
20250207,140200,216260720,3190,3190,3190,3190,1
20250207,140100,216257530,3190,3190,3190,3190,6
20250207,140000,216238390,3190,3190,3190,3190,0
20250207,135900,216238390,3190,3190,3190,3190,4
20250207,135800,216225630,3190,3190,3190,3190,1
20250207,135700,216222440,3190,3190,3190,3190,0
20250207,135600,216222440,3190,3190,3190,3190,6
20250207,135500,216203300,3190,3190,3190,3190,1
20250207,135400,216200110,3190,3190,3190,3190,0
20250207,135300,216200110,3190,3190,3190,3190,4
20250207,135200,216187350,3195,3190,3195,3190,2
20250207,135100,216180965,3190,3190,3190,3190,2
20250207,135000,216174585,3190,3190,3190,3190,4
20250207,134900,216161825,3190,3190,3190,3190,1
20250207,134800,216158635,3190,3190,3190,3190,0
20250207,134700,216158635,3190,3190,3190,3190,4
20250207,134600,216145875,3190,3190,3190,3190,1
20250207,134500,216142685,3190,3190,3190,3190,2
20250207,134400,216136305,3190,3190,3190,3190,4
20250207,134300,216123545,3190,3190,3190,3190,1
20250207,134200,216120355,3190,3195,3195,3190,3000
20250207,134100,206549715,3200,3200,3200,3200,1970
20250207,134000,200245715,3200,3200,3200,3200,147
20250207,133900,199775315,3200,3200,3200,3200,1
20250207,133800,199772115,3200,3200,3200,3200,4
20250207,133700,199759315,3200,3200,3200,3200,0
20250207,133600,199759315,3200,3200,3200,3200,5
20250207,133500,199743315,3200,3200,3200,3200,141
20250207,133400,199292115,3205,3205,3205,3205,33
20250207,133300,199186350,3205,3200,3205,3200,4
20250207,133200,199173545,3205,3205,3205,3205,250
20250207,133100,198372295,3205,3205,3205,3205,282
20250207,133000,197468485,3200,3200,3200,3200,123
20250207,132900,197074885,3200,3200,3200,3200,3
20250207,132800,197065285,3200,3200,3200,3200,0
20250207,132700,197065285,3200,3205,3205,3200,45
20250207,132600,196921280,3200,3200,3200,3200,2
20250207,132500,196914880,3200,3200,3200,3200,112
20250207,132400,196556480,3200,3200,3200,3200,6
20250207,132300,196537280,3200,3205,3205,3200,3
20250207,132200,196527670,3205,3205,3205,3205,0
20250207,132100,196527670,3205,3200,3205,3200,8
20250207,132000,196502055,3200,3200,3200,3200,1
20250207,131900,196498855,3210,3200,3210,3200,3
20250207,131800,196489245,3210,3215,3215,3210,1395
20250207,131700,192011270,3215,3215,3215,3215,4
20250207,131600,191998410,3210,3195,3210,3195,5272
20250207,131500,175125135,3190,3195,3195,3190,23
20250207,131400,175051665,3190,3190,3195,3190,131
20250207,131300,174633725,3190,3190,3195,3190,15
20250207,131200,174585825,3195,3190,3195,3190,58
20250207,131100,174400520,3190,3190,3190,3190,78
20250207,131000,174151700,3195,3190,3195,3190,5
20250207,130900,174135740,3190,3190,3190,3190,145
20250207,130800,173673190,3190,3195,3195,3190,59
20250207,130700,173484700,3190,3190,3190,3190,3
20250207,130600,173475130,3190,3190,3190,3190,1
20250207,130500,173471940,3195,3195,3195,3195,0
20250207,130400,173471940,3195,3190,3195,3190,202
20250207,130300,172827275,3195,3190,3195,3190,6
20250207,130200,172808115,3195,3190,3195,3190,38
20250207,130100,172686710,3190,3190,3190,3190,3
20250207,130000,172677140,3190,3190,3190,3190,1
20250207,125900,172673950,3190,3190,3190,3190,112
20250207,125800,172316670,3190,3190,3190,3190,6
20250207,125700,172297530,3190,3190,3190,3190,1
20250207,125600,172294340,3190,3190,3190,3190,2
20250207,125500,172287960,3190,3190,3195,3190,14
20250207,125400,172243250,3190,3190,3190,3190,1
20250207,125300,172240060,3190,3190,3190,3190,4
20250207,125200,172227300,3190,3190,3190,3190,3
20250207,125100,172217730,3190,3195,3195,3190,525
20250207,125000,170540365,3190,3190,3190,3190,4
20250207,124900,170527605,3190,3195,3195,3190,2
20250207,124800,170521220,3190,3190,3190,3190,122
20250207,124700,170132040,3195,3190,3195,3190,39
20250207,124600,170007465,3195,3195,3195,3195,0
20250207,124500,170007465,3195,3190,3195,3190,967
20250207,124400,166918135,3190,3190,3190,3190,2
20250207,124300,166911755,3190,3190,3190,3190,1649
20250207,124200,161651445,3190,3190,3195,3190,61
20250207,124100,161456570,3190,3190,3190,3190,2
20250207,124000,161450190,3190,3190,3190,3190,72
20250207,123900,161220510,3190,3190,3190,3190,2
20250207,123800,161214130,3190,3190,3195,3190,134
20250207,123700,160786620,3190,3190,3190,3190,2
20250207,123600,160780240,3190,3190,3195,3190,469
20250207,123500,159281800,3190,3190,3190,3190,3
20250207,123400,159272230,3190,3190,3190,3190,2
20250207,123300,159265850,3190,3190,3190,3190,1
20250207,123200,159262660,3190,3195,3195,3190,207
20250207,123100,158602045,3195,3190,3195,3190,60
20250207,123000,158410365,3195,3190,3195,3190,12
20250207,122900,158372035,3195,3190,3195,3190,591
20250207,122800,156483795,3190,3190,3190,3190,1
20250207,122700,156480605,3190,3190,3190,3190,198
20250207,122600,155848985,3190,3190,3190,3190,3
20250207,122500,155839415,3195,3190,3195,3190,60
20250207,122400,155647730,3190,3190,3190,3190,11
20250207,122300,155612640,3190,3190,3190,3190,1
20250207,122200,155609450,3190,3200,3200,3190,3
20250207,122100,155599860,3190,3200,3200,3190,5
20250207,122000,155583890,3190,3190,3190,3190,2
20250207,121900,155577510,3190,3195,3200,3190,119
20250207,121800,155197220,3195,3190,3195,3190,308
20250207,121700,154213180,3190,3195,3195,3190,452
20250207,121600,152769680,3190,3190,3190,3190,2
20250207,121500,152763300,3190,3190,3190,3190,6
20250207,121400,152744160,3190,3190,3190,3190,0
20250207,121300,152744160,3190,3190,3190,3190,2
20250207,121200,152737780,3190,3190,3190,3190,130
20250207,121100,152323080,3190,3190,3190,3190,1
20250207,121000,152319890,3190,3190,3190,3190,4
20250207,120900,152307130,3190,3190,3190,3190,3
20250207,120800,152297560,3190,3190,3190,3190,1
20250207,120700,152294370,3200,3190,3200,3190,1703
20250207,120600,146853295,3190,3190,3190,3190,143
20250207,120500,146397125,3190,3190,3190,3190,4
20250207,120400,146384365,3190,3190,3190,3190,3
20250207,120300,146374795,3190,3190,3190,3190,1
20250207,120200,146371605,3190,3190,3190,3190,2
20250207,120100,146365225,3190,3190,3190,3190,133
20250207,120000,145940955,3190,3190,3190,3190,1
20250207,115900,145937765,3190,3190,3190,3190,6
20250207,115800,145918625,3190,3190,3190,3190,4
20250207,115700,145905865,3190,3190,3190,3190,7
20250207,115600,145883535,3190,3190,3190,3190,143
20250207,115500,145427365,3190,3190,3190,3190,8
20250207,115400,145401845,3190,3190,3190,3190,3
20250207,115300,145392275,3190,3190,3190,3190,4
20250207,115200,145379515,3190,3190,3190,3190,3
20250207,115100,145369945,3195,3190,3195,3190,140
20250207,115000,144923245,3190,3190,3190,3190,15
20250207,114900,144875395,3190,3195,3195,3190,190
20250207,114800,144268375,3190,3190,3190,3190,502
20250207,114700,142666995,3190,3190,3190,3190,4
20250207,114600,142654235,3190,3190,3190,3190,5
20250207,114500,142638285,3190,3190,3190,3190,144
20250207,114400,142178925,3190,3195,3195,3190,3
20250207,114300,142169350,3195,3200,3200,3195,875
20250207,114200,139369360,3200,3200,3200,3200,1
20250207,114100,139366160,3200,3200,3200,3200,507
20250207,114000,137743760,3200,3200,3200,3200,121
20250207,113900,137356560,3205,3205,3205,3205,10
20250207,113800,137324510,3200,3200,3200,3200,9
20250207,113700,137295710,3200,3205,3205,3200,93
20250207,113600,136997650,3205,3200,3205,3200,105
20250207,113500,136661405,3200,3200,3200,3200,118
20250207,113400,136283805,3200,3200,3200,3200,5
20250207,113300,136267805,3200,3200,3200,3200,8
20250207,113200,136242205,3200,3200,3200,3200,4
20250207,113100,136229405,3200,3200,3200,3200,5
20250207,113000,136213405,3200,3200,3200,3200,121
20250207,112900,135826205,3200,3200,3200,3200,11
20250207,112800,135791005,3205,3205,3205,3205,2
20250207,112700,135784595,3200,3200,3200,3200,3
20250207,112600,135774995,3200,3205,3205,3200,17
20250207,112500,135720545,3205,3200,3205,3200,6
20250207,112400,135701320,3200,3200,3200,3200,138
20250207,112300,135259720,3200,3200,3200,3200,2
20250207,112200,135253320,3200,3200,3200,3200,10
20250207,112100,135221320,3200,3200,3200,3200,6
20250207,112000,135202120,3200,3205,3205,3200,101
20250207,111900,134878420,3205,3200,3205,3200,372
20250207,111800,133686770,3200,3200,3200,3200,4
20250207,111700,133673970,3210,3200,3210,3200,7
20250207,111600,133651520,3210,3210,3210,3210,137
20250207,111500,133211750,3210,3210,3210,3210,3
20250207,111400,133202120,3210,3210,3210,3210,132
20250207,111300,132778400,3210,3210,3210,3210,5
20250207,111200,132762350,3210,3210,3210,3210,8
20250207,111100,132736670,3210,3210,3210,3210,1
20250207,111000,132733460,3215,3215,3215,3210,3417
20250207,110900,121763560,3215,3220,3220,3215,179
20250207,110800,121187695,3220,3220,3220,3220,2
20250207,110700,121181255,3220,3220,3220,3220,116
20250207,110600,120807735,3220,3220,3220,3220,206
20250207,110500,120144415,3220,3220,3220,3220,5
20250207,110400,120128315,3220,3220,3220,3220,3
20250207,110300,120118655,3220,3220,3220,3220,120
20250207,110200,119732255,3220,3220,3220,3220,35
20250207,110100,119619555,3220,3220,3220,3220,134
20250207,110000,119188075,3220,3220,3220,3220,4
20250207,105900,119175195,3220,3220,3220,3220,4
20250207,105800,119162315,3220,3220,3220,3220,146
20250207,105700,118692195,3220,3220,3225,3220,25
20250207,105600,118611685,3220,3220,3220,3220,19
20250207,105500,118550505,3220,3220,3220,3220,56
20250207,105400,118370185,3220,3220,3220,3220,1
20250207,105300,118366965,3220,3220,3225,3220,324
20250207,105200,117322605,3215,3215,3215,3215,3
20250207,105100,117312960,3220,3220,3220,3220,305
20250207,105000,116330860,3215,3210,3215,3210,148
20250207,104900,115855045,3210,3210,3210,3210,3
20250207,104800,115845415,3220,3220,3220,3220,5141
20250207,104700,99291395,3210,3210,3225,3210,105
20250207,104600,98953310,3210,3210,3210,3210,5
20250207,104500,98937260,3215,3200,3220,3200,704
20250207,104400,96672535,3200,3200,3210,3200,330
20250207,104300,95614405,3200,3200,3200,3200,253
20250207,104200,94804805,3200,3210,3210,3200,210
20250207,104100,94130745,3200,3200,3200,3200,107
20250207,104000,93788345,3210,3195,3210,3195,245
20250207,103900,93003360,3195,3195,3195,3195,2
20250207,103800,92996970,3195,3195,3195,3195,6
20250207,103700,92977800,3195,3205,3205,3195,107
20250207,103600,92634875,3205,3205,3205,3205,101
20250207,103500,92311170,3205,3200,3210,3195,408
20250207,103400,91004425,3200,3200,3210,3200,1896
20250207,103300,84922315,3210,3200,3210,3200,256
20250207,103200,84100595,3210,3200,3210,3200,52
20250207,103100,83933695,3200,3205,3210,3200,725
20250207,103000,81612560,3205,3205,3205,3205,110
20250207,102900,81260010,3200,3200,3200,3200,272
20250207,102800,80389610,3200,3205,3205,3200,5
20250207,102700,80373595,3205,3215,3215,3200,3732
20250207,102600,68405435,3215,3205,3220,3205,315
20250207,102500,67391735,3205,3205,3205,3205,2
20250207,102400,67385325,3215,3210,3215,3210,489
20250207,102300,65813860,3200,3200,3205,3190,971
20250207,102200,62710130,3205,3205,3205,3205,0
20250207,102100,62710130,3205,3190,3205,3190,927
20250207,102000,59747920,3190,3190,3200,3190,108
20250207,101900,59402355,3190,3180,3190,3180,397
20250207,101800,58135940,3180,3175,3180,3175,103
20250207,101700,57808410,3175,3180,3180,3175,264
20250207,101600,56968895,3180,3185,3185,3180,896
20250207,101500,54117365,3185,3185,3185,3185,3
20250207,101400,54107810,3185,3185,3185,3185,713
20250207,101300,51836905,3175,3175,3175,3175,102
20250207,101200,51513055,3175,3175,3175,3175,5
20250207,101100,51497180,3185,3185,3185,3175,240
20250207,101000,50733500,3185,3185,3190,3185,916
20250207,100900,47815555,3175,3175,3175,3175,8
20250207,100800,47790155,3175,3175,3175,3175,1
20250207,100700,47786980,3175,3185,3185,3175,2
20250207,100600,47780620,3185,3180,3185,3175,38
20250207,100500,47659635,3180,3175,3180,3175,184
20250207,100400,47074520,3180,3180,3185,3180,108
20250207,100300,46731055,3180,3170,3180,3170,2477
20250207,100200,38857375,3170,3170,3170,3165,38
20250207,100100,38737030,3165,3165,3165,3165,1555
20250207,100000,33815455,3160,3160,3160,3160,7
20250207,095900,33793335,3155,3155,3155,3155,3
20250207,095800,33783870,3155,3155,3155,3155,2
20250207,095700,33777560,3155,3155,3165,3155,41
20250207,095600,33647835,3155,3155,3155,3155,0
20250207,095500,33647835,3155,3155,3155,3155,7
20250207,095400,33625750,3155,3155,3155,3155,4
20250207,095300,33613130,3155,3160,3160,3155,1261
20250207,095200,29628375,3155,3155,3155,3155,928
20250207,095100,26700535,3160,3155,3160,3155,72
20250207,095000,26473025,3155,3155,3155,3155,4
20250207,094900,26460405,3155,3155,3155,3155,3
20250207,094800,26450940,3155,3155,3155,3155,4
20250207,094700,26438320,3160,3155,3160,3155,187
20250207,094600,25847435,3155,3155,3155,3155,4
20250207,094500,25834815,3155,3155,3155,3155,4
20250207,094400,25822195,3155,3155,3155,3155,175
20250207,094300,25270070,3160,3160,3160,3155,595
20250207,094200,23392385,3160,3155,3160,3155,10
20250207,094100,23360805,3160,3160,3160,3160,100
20250207,094000,23044805,3155,3160,3160,3155,112
20250207,093900,22690915,3155,3160,3160,3155,14
20250207,093800,22646680,3155,3155,3155,3155,4
20250207,093700,22634060,3155,3155,3160,3155,74
20250207,093600,22400250,3160,3155,3160,3155,11
20250207,093500,22365495,3155,3155,3160,3155,108
20250207,093400,22024750,3155,3155,3155,3155,42
20250207,093300,21892240,3160,3165,3165,3160,32
20250207,093200,21791110,3155,3165,3165,3155,7
20250207,093100,21768965,3165,3165,3165,3155,7
20250207,093000,21746830,3155,3155,3155,3155,3
20250207,092900,21737365,3155,3155,3155,3155,2
20250207,092800,21731055,3160,3155,3160,3155,2093
20250207,092700,15117190,3155,3155,3155,3155,0
20250207,092600,15117190,3155,3155,3155,3155,5
20250207,092500,15101415,3155,3160,3160,3155,24
20250207,092400,15025580,3155,3160,3160,3155,4
20250207,092300,15012945,3160,3160,3160,3155,40
20250207,092200,14886570,3160,3160,3160,3160,0
20250207,092100,14886570,3160,3155,3160,3155,314
20250207,092000,13895800,3155,3155,3155,3155,470
20250207,091900,12412950,3155,3155,3155,3155,2
20250207,091800,12406640,3155,3155,3155,3155,4
20250207,091700,12394020,3155,3155,3155,3155,2
20250207,091600,12387710,3155,3155,3155,3155,154
20250207,091500,11901840,3160,3150,3160,3150,21
20250207,091400,11835490,3160,3160,3160,3160,2
20250207,091300,11829170,3150,3160,3160,3150,6
20250207,091200,11810220,3160,3155,3160,3155,3
20250207,091100,11800745,3155,3155,3155,3155,3
20250207,091000,11791280,3155,3155,3155,3155,1
20250207,090900,11788125,3160,3150,3160,3150,5
20250207,090800,11772355,3150,3155,3160,3150,1799
20250207,090700,6102570,3155,3160,3160,3155,4
20250207,090600,6089945,3160,3160,3160,3160,21
20250207,090500,6023585,3160,3155,3160,3150,5
20250207,090400,6007805,3160,3160,3160,3160,0
20250207,090300,6007805,3160,3160,3160,3160,2
20250207,090200,6001485,3155,3170,3170,3155,1190
20250207,090100,2241880,3160,3160,3160,3160,2
20250207,090000,2235560,3160,3180,3185,3160,703