KissMeData/461030/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,215200,13817167980,13090,13090,13090,13090,7661
20250207,215100,13817167980,13090,13090,13090,13090,0
20250207,215000,13817167980,13090,13090,13090,13090,0
20250207,214900,13817167980,13090,13090,13090,13090,0
20250207,214800,13817167980,13090,13090,13090,13090,0
20250207,214700,13817167980,13090,13090,13090,13090,0
20250207,214600,13817167980,13090,13090,13090,13090,0
20250207,214500,13817167980,13090,13090,13090,13090,0
20250207,214400,13817167980,13090,13090,13090,13090,0
20250207,214300,13817167980,13090,13090,13090,13090,0
20250207,214200,13817167980,13090,13090,13090,13090,0
20250207,214100,13817167980,13090,13090,13090,13090,0
20250207,214000,13817167980,13090,13090,13090,13090,0
20250207,213900,13817167980,13090,13090,13090,13090,0
20250207,213800,13817167980,13090,13090,13090,13090,0
20250207,213700,13817167980,13090,13090,13090,13090,0
20250207,213600,13817167980,13090,13090,13090,13090,0
20250207,213500,13817167980,13090,13090,13090,13090,0
20250207,213400,13817167980,13090,13090,13090,13090,0
20250207,213300,13817167980,13090,13090,13090,13090,0
20250207,213200,13817167980,13090,13090,13090,13090,0
20250207,213100,13817167980,13090,13090,13090,13090,0
20250207,213000,13817167980,13090,13090,13090,13090,0
20250207,212900,13817167980,13090,13090,13090,13090,0
20250207,212800,13817167980,13090,13090,13090,13090,0
20250207,212700,13817167980,13090,13090,13090,13090,0
20250207,212600,13817167980,13090,13090,13090,13090,0
20250207,212500,13817167980,13090,13090,13090,13090,0
20250207,212400,13817167980,13090,13090,13090,13090,0
20250207,212300,13817167980,13090,13090,13090,13090,0
20250207,212200,13817167980,13090,13090,13090,13090,7661
20250207,212100,13817167980,13090,13090,13090,13090,0
20250207,212000,13817167980,13090,13090,13090,13090,0
20250207,211900,13817167980,13090,13090,13090,13090,0
20250207,211800,13817167980,13090,13090,13090,13090,0
20250207,211700,13817167980,13090,13090,13090,13090,0
20250207,211600,13817167980,13090,13090,13090,13090,0
20250207,211500,13817167980,13090,13090,13090,13090,0
20250207,211400,13817167980,13090,13090,13090,13090,0
20250207,211300,13817167980,13090,13090,13090,13090,0
20250207,211200,13817167980,13090,13090,13090,13090,0
20250207,211100,13817167980,13090,13090,13090,13090,0
20250207,211000,13817167980,13090,13090,13090,13090,0
20250207,210900,13817167980,13090,13090,13090,13090,0
20250207,210800,13817167980,13090,13090,13090,13090,0
20250207,210700,13817167980,13090,13090,13090,13090,0
20250207,210600,13817167980,13090,13090,13090,13090,0
20250207,210500,13817167980,13090,13090,13090,13090,0
20250207,210400,13817167980,13090,13090,13090,13090,0
20250207,210300,13817167980,13090,13090,13090,13090,0
20250207,210200,13817167980,13090,13090,13090,13090,0
20250207,210100,13817167980,13090,13090,13090,13090,0
20250207,210000,13817167980,13090,13090,13090,13090,0
20250207,205900,13817167980,13090,13090,13090,13090,0
20250207,205800,13817167980,13090,13090,13090,13090,0
20250207,205700,13817167980,13090,13090,13090,13090,0
20250207,205600,13817167980,13090,13090,13090,13090,0
20250207,205500,13817167980,13090,13090,13090,13090,0
20250207,205400,13817167980,13090,13090,13090,13090,0
20250207,205300,13817167980,13090,13090,13090,13090,0
20250207,205200,13817167980,13090,13090,13090,13090,7661
20250207,205100,13817167980,13090,13090,13090,13090,0
20250207,205000,13817167980,13090,13090,13090,13090,0
20250207,204900,13817167980,13090,13090,13090,13090,0
20250207,204800,13817167980,13090,13090,13090,13090,0
20250207,204700,13817167980,13090,13090,13090,13090,0
20250207,204600,13817167980,13090,13090,13090,13090,0
20250207,204500,13817167980,13090,13090,13090,13090,0
20250207,204400,13817167980,13090,13090,13090,13090,0
20250207,204300,13817167980,13090,13090,13090,13090,0
20250207,204200,13817167980,13090,13090,13090,13090,0
20250207,204100,13817167980,13090,13090,13090,13090,0
20250207,204000,13817167980,13090,13090,13090,13090,0
20250207,203900,13817167980,13090,13090,13090,13090,0
20250207,203800,13817167980,13090,13090,13090,13090,0
20250207,203700,13817167980,13090,13090,13090,13090,0
20250207,203600,13817167980,13090,13090,13090,13090,0
20250207,203500,13817167980,13090,13090,13090,13090,0
20250207,203400,13817167980,13090,13090,13090,13090,0
20250207,203300,13817167980,13090,13090,13090,13090,0
20250207,203200,13817167980,13090,13090,13090,13090,0
20250207,203100,13817167980,13090,13090,13090,13090,0
20250207,203000,13817167980,13090,13090,13090,13090,0
20250207,202900,13817167980,13090,13090,13090,13090,0
20250207,202800,13817167980,13090,13090,13090,13090,0
20250207,202700,13817167980,13090,13090,13090,13090,0
20250207,202600,13817167980,13090,13090,13090,13090,0
20250207,202500,13817167980,13090,13090,13090,13090,0
20250207,202400,13817167980,13090,13090,13090,13090,0
20250207,202300,13817167980,13090,13090,13090,13090,0
20250207,202200,13817167980,13090,13090,13090,13090,7661
20250207,202100,13817167980,13090,13090,13090,13090,0
20250207,202000,13817167980,13090,13090,13090,13090,0
20250207,201900,13817167980,13090,13090,13090,13090,0
20250207,201800,13817167980,13090,13090,13090,13090,0
20250207,201700,13817167980,13090,13090,13090,13090,0
20250207,201600,13817167980,13090,13090,13090,13090,0
20250207,201500,13817167980,13090,13090,13090,13090,0
20250207,201400,13817167980,13090,13090,13090,13090,0
20250207,201300,13817167980,13090,13090,13090,13090,0
20250207,201200,13817167980,13090,13090,13090,13090,0
20250207,201100,13817167980,13090,13090,13090,13090,0
20250207,201000,13817167980,13090,13090,13090,13090,0
20250207,200900,13817167980,13090,13090,13090,13090,0
20250207,200800,13817167980,13090,13090,13090,13090,0
20250207,200700,13817167980,13090,13090,13090,13090,0
20250207,200600,13817167980,13090,13090,13090,13090,0
20250207,200500,13817167980,13090,13090,13090,13090,0
20250207,200400,13817167980,13090,13090,13090,13090,0
20250207,200300,13817167980,13090,13090,13090,13090,0
20250207,200200,13817167980,13090,13090,13090,13090,0
20250207,200100,13817167980,13090,13090,13090,13090,0
20250207,200000,13817167980,13090,13090,13090,13090,0
20250207,195900,13817167980,13090,13090,13090,13090,0
20250207,195800,13817167980,13090,13090,13090,13090,0
20250207,195700,13817167980,13090,13090,13090,13090,0
20250207,195600,13817167980,13090,13090,13090,13090,0
20250207,195500,13817167980,13090,13090,13090,13090,0
20250207,195400,13817167980,13090,13090,13090,13090,0
20250207,195300,13817167980,13090,13090,13090,13090,0
20250207,195200,13817167980,13090,13090,13090,13090,7661
20250207,195100,13817167980,13090,13090,13090,13090,0
20250207,195000,13817167980,13090,13090,13090,13090,0
20250207,194900,13817167980,13090,13090,13090,13090,0
20250207,194800,13817167980,13090,13090,13090,13090,0
20250207,194700,13817167980,13090,13090,13090,13090,0
20250207,194600,13817167980,13090,13090,13090,13090,0
20250207,194500,13817167980,13090,13090,13090,13090,0
20250207,194400,13817167980,13090,13090,13090,13090,0
20250207,194300,13817167980,13090,13090,13090,13090,0
20250207,194200,13817167980,13090,13090,13090,13090,0
20250207,194100,13817167980,13090,13090,13090,13090,0
20250207,194000,13817167980,13090,13090,13090,13090,0
20250207,193900,13817167980,13090,13090,13090,13090,0
20250207,193800,13817167980,13090,13090,13090,13090,0
20250207,193700,13817167980,13090,13090,13090,13090,0
20250207,193600,13817167980,13090,13090,13090,13090,0
20250207,193500,13817167980,13090,13090,13090,13090,0
20250207,193400,13817167980,13090,13090,13090,13090,0
20250207,193300,13817167980,13090,13090,13090,13090,0
20250207,193200,13817167980,13090,13090,13090,13090,0
20250207,193100,13817167980,13090,13090,13090,13090,0
20250207,193000,13817167980,13090,13090,13090,13090,0
20250207,192900,13817167980,13090,13090,13090,13090,0
20250207,192800,13817167980,13090,13090,13090,13090,0
20250207,192700,13817167980,13090,13090,13090,13090,0
20250207,192600,13817167980,13090,13090,13090,13090,0
20250207,192500,13817167980,13090,13090,13090,13090,0
20250207,192400,13817167980,13090,13090,13090,13090,0
20250207,192300,13817167980,13090,13090,13090,13090,0
20250207,192200,13817167980,13090,13090,13090,13090,7661
20250207,192100,13817167980,13090,13090,13090,13090,0
20250207,192000,13817167980,13090,13090,13090,13090,0
20250207,191900,13817167980,13090,13090,13090,13090,0
20250207,191800,13817167980,13090,13090,13090,13090,0
20250207,191700,13817167980,13090,13090,13090,13090,0
20250207,191600,13817167980,13090,13090,13090,13090,0
20250207,191500,13817167980,13090,13090,13090,13090,0
20250207,191400,13817167980,13090,13090,13090,13090,0
20250207,191300,13817167980,13090,13090,13090,13090,0
20250207,191200,13817167980,13090,13090,13090,13090,0
20250207,191100,13817167980,13090,13090,13090,13090,0
20250207,191000,13817167980,13090,13090,13090,13090,0
20250207,190900,13817167980,13090,13090,13090,13090,0
20250207,190800,13817167980,13090,13090,13090,13090,0
20250207,190700,13817167980,13090,13090,13090,13090,0
20250207,190600,13817167980,13090,13090,13090,13090,0
20250207,190500,13817167980,13090,13090,13090,13090,0
20250207,190400,13817167980,13090,13090,13090,13090,0
20250207,190300,13817167980,13090,13090,13090,13090,0
20250207,190200,13817167980,13090,13090,13090,13090,0
20250207,190100,13817167980,13090,13090,13090,13090,0
20250207,190000,13817167980,13090,13090,13090,13090,0
20250207,185900,13817167980,13090,13090,13090,13090,0
20250207,185800,13817167980,13090,13090,13090,13090,0
20250207,185700,13817167980,13090,13090,13090,13090,0
20250207,185600,13817167980,13090,13090,13090,13090,0
20250207,185500,13817167980,13090,13090,13090,13090,0
20250207,185400,13817167980,13090,13090,13090,13090,0
20250207,185300,13817167980,13090,13090,13090,13090,0
20250207,185200,13817167980,13090,13090,13090,13090,7661
20250207,185100,13817167980,13090,13090,13090,13090,0
20250207,185000,13817167980,13090,13090,13090,13090,0
20250207,184900,13817167980,13090,13090,13090,13090,0
20250207,184800,13817167980,13090,13090,13090,13090,0
20250207,184700,13817167980,13090,13090,13090,13090,0
20250207,184600,13817167980,13090,13090,13090,13090,0
20250207,184500,13817167980,13090,13090,13090,13090,0
20250207,184400,13817167980,13090,13090,13090,13090,0
20250207,184300,13817167980,13090,13090,13090,13090,0
20250207,184200,13817167980,13090,13090,13090,13090,0
20250207,184100,13817167980,13090,13090,13090,13090,0
20250207,184000,13817167980,13090,13090,13090,13090,0
20250207,183900,13817167980,13090,13090,13090,13090,0
20250207,183800,13817167980,13090,13090,13090,13090,0
20250207,183700,13817167980,13090,13090,13090,13090,0
20250207,183600,13817167980,13090,13090,13090,13090,0
20250207,183500,13817167980,13090,13090,13090,13090,0
20250207,183400,13817167980,13090,13090,13090,13090,0
20250207,183300,13817167980,13090,13090,13090,13090,0
20250207,183200,13817167980,13090,13090,13090,13090,0
20250207,183100,13817167980,13090,13090,13090,13090,0
20250207,183000,13817167980,13090,13090,13090,13090,0
20250207,182900,13817167980,13090,13090,13090,13090,0
20250207,182800,13817167980,13090,13090,13090,13090,0
20250207,182700,13817167980,13090,13090,13090,13090,0
20250207,182600,13817167980,13090,13090,13090,13090,0
20250207,182500,13817167980,13090,13090,13090,13090,0
20250207,182400,13817167980,13090,13090,13090,13090,0
20250207,182300,13817167980,13090,13090,13090,13090,0
20250207,182200,13817167980,13090,13090,13090,13090,7661
20250207,182100,13817167980,13090,13090,13090,13090,0
20250207,182000,13817167980,13090,13090,13090,13090,0
20250207,181900,13817167980,13090,13090,13090,13090,0
20250207,181800,13817167980,13090,13090,13090,13090,0
20250207,181700,13817167980,13090,13090,13090,13090,0
20250207,181600,13817167980,13090,13090,13090,13090,0
20250207,181500,13817167980,13090,13090,13090,13090,0
20250207,181400,13817167980,13090,13090,13090,13090,0
20250207,181300,13817167980,13090,13090,13090,13090,0
20250207,181200,13817167980,13090,13090,13090,13090,0
20250207,181100,13817167980,13090,13090,13090,13090,0
20250207,181000,13817167980,13090,13090,13090,13090,0
20250207,180900,13817167980,13090,13090,13090,13090,0
20250207,180800,13817167980,13090,13090,13090,13090,0
20250207,180700,13817167980,13090,13090,13090,13090,0
20250207,180600,13817167980,13090,13090,13090,13090,0
20250207,180500,13817167980,13090,13090,13090,13090,0
20250207,180400,13817167980,13090,13090,13090,13090,0
20250207,180300,13817167980,13090,13090,13090,13090,0
20250207,180200,13817167980,13090,13090,13090,13090,0
20250207,180100,13817167980,13090,13090,13090,13090,0
20250207,180000,13817167980,13090,13090,13090,13090,0
20250207,175900,13817167980,13090,13090,13090,13090,0
20250207,175800,13817167980,13090,13090,13090,13090,0
20250207,175700,13817167980,13090,13090,13090,13090,0
20250207,175600,13817167980,13090,13090,13090,13090,0
20250207,175500,13817167980,13090,13090,13090,13090,0
20250207,175400,13817167980,13090,13090,13090,13090,0
20250207,175300,13817167980,13090,13090,13090,13090,0
20250207,175200,13817167980,13090,13090,13090,13090,7661
20250207,175100,13817167980,13090,13090,13090,13090,0
20250207,175000,13817167980,13090,13090,13090,13090,0
20250207,174900,13817167980,13090,13090,13090,13090,0
20250207,174800,13817167980,13090,13090,13090,13090,0
20250207,174700,13817167980,13090,13090,13090,13090,0
20250207,174600,13817167980,13090,13090,13090,13090,0
20250207,174500,13817167980,13090,13090,13090,13090,0
20250207,174400,13817167980,13090,13090,13090,13090,0
20250207,174300,13817167980,13090,13090,13090,13090,0
20250207,174200,13817167980,13090,13090,13090,13090,0
20250207,174100,13817167980,13090,13090,13090,13090,0
20250207,174000,13817167980,13090,13090,13090,13090,0
20250207,173900,13817167980,13090,13090,13090,13090,0
20250207,173800,13817167980,13090,13090,13090,13090,0
20250207,173700,13817167980,13090,13090,13090,13090,0
20250207,173600,13817167980,13090,13090,13090,13090,0
20250207,173500,13817167980,13090,13090,13090,13090,0
20250207,173400,13817167980,13090,13090,13090,13090,0
20250207,173300,13817167980,13090,13090,13090,13090,0
20250207,173200,13817167980,13090,13090,13090,13090,0
20250207,173100,13817167980,13090,13090,13090,13090,0
20250207,173000,13817167980,13090,13090,13090,13090,0
20250207,172900,13817167980,13090,13090,13090,13090,0
20250207,172800,13817167980,13090,13090,13090,13090,0
20250207,172700,13817167980,13090,13090,13090,13090,0
20250207,172600,13817167980,13090,13090,13090,13090,0
20250207,172500,13817167980,13090,13090,13090,13090,0
20250207,172400,13817167980,13090,13090,13090,13090,0
20250207,172300,13817167980,13090,13090,13090,13090,0
20250207,172200,13817167980,13090,13090,13090,13090,7661
20250207,172100,13817167980,13090,13090,13090,13090,0
20250207,172000,13817167980,13090,13090,13090,13090,0
20250207,171900,13817167980,13090,13090,13090,13090,0
20250207,171800,13817167980,13090,13090,13090,13090,0
20250207,171700,13817167980,13090,13090,13090,13090,0
20250207,171600,13817167980,13090,13090,13090,13090,0
20250207,171500,13817167980,13090,13090,13090,13090,0
20250207,171400,13817167980,13090,13090,13090,13090,0
20250207,171300,13817167980,13090,13090,13090,13090,0
20250207,171200,13817167980,13090,13090,13090,13090,0
20250207,171100,13817167980,13090,13090,13090,13090,0
20250207,171000,13817167980,13090,13090,13090,13090,0
20250207,170900,13817167980,13090,13090,13090,13090,0
20250207,170800,13817167980,13090,13090,13090,13090,0
20250207,170700,13817167980,13090,13090,13090,13090,0
20250207,170600,13817167980,13090,13090,13090,13090,0
20250207,170500,13817167980,13090,13090,13090,13090,0
20250207,170400,13817167980,13090,13090,13090,13090,0
20250207,170300,13817167980,13090,13090,13090,13090,0
20250207,170200,13817167980,13090,13090,13090,13090,0
20250207,170100,13817167980,13090,13090,13090,13090,0
20250207,170000,13817167980,13090,13090,13090,13090,0
20250207,165900,13817167980,13090,13090,13090,13090,0
20250207,165800,13817167980,13090,13090,13090,13090,0
20250207,165700,13817167980,13090,13090,13090,13090,0
20250207,165600,13817167980,13090,13090,13090,13090,0
20250207,165500,13817167980,13090,13090,13090,13090,0
20250207,165400,13817167980,13090,13090,13090,13090,0
20250207,165300,13817167980,13090,13090,13090,13090,0
20250207,165200,13817167980,13090,13090,13090,13090,7661
20250207,165100,13817167980,13090,13090,13090,13090,0
20250207,165000,13817167980,13090,13090,13090,13090,0
20250207,164900,13817167980,13090,13090,13090,13090,0
20250207,164800,13817167980,13090,13090,13090,13090,0
20250207,164700,13817167980,13090,13090,13090,13090,0
20250207,164600,13817167980,13090,13090,13090,13090,0
20250207,164500,13817167980,13090,13090,13090,13090,0
20250207,164400,13817167980,13090,13090,13090,13090,0
20250207,164300,13817167980,13090,13090,13090,13090,0
20250207,164200,13817167980,13090,13090,13090,13090,0
20250207,164100,13817167980,13090,13090,13090,13090,0
20250207,164000,13817167980,13090,13090,13090,13090,0
20250207,163900,13817167980,13090,13090,13090,13090,0
20250207,163800,13817167980,13090,13090,13090,13090,0
20250207,163700,13817167980,13090,13090,13090,13090,0
20250207,163600,13817167980,13090,13090,13090,13090,0
20250207,163500,13817167980,13090,13090,13090,13090,0
20250207,163400,13817167980,13090,13090,13090,13090,0
20250207,163300,13817167980,13090,13090,13090,13090,0
20250207,163200,13817167980,13090,13090,13090,13090,0
20250207,163100,13817167980,13090,13090,13090,13090,0
20250207,163000,13817167980,13090,13090,13090,13090,0
20250207,162900,13817167980,13090,13090,13090,13090,0
20250207,162800,13817167980,13090,13090,13090,13090,0
20250207,162700,13817167980,13090,13090,13090,13090,0
20250207,162600,13817167980,13090,13090,13090,13090,0
20250207,162500,13817167980,13090,13090,13090,13090,0
20250207,162400,13817167980,13090,13090,13090,13090,0
20250207,162300,13817167980,13090,13090,13090,13090,0
20250207,162200,13817167980,13090,13090,13090,13090,7661
20250207,162100,13817167980,13090,13090,13090,13090,0
20250207,162000,13817167980,13090,13090,13090,13090,0
20250207,161900,13817167980,13090,13090,13090,13090,0
20250207,161800,13817167980,13090,13090,13090,13090,0
20250207,161700,13817167980,13090,13090,13090,13090,0
20250207,161600,13817167980,13090,13090,13090,13090,0
20250207,161500,13817167980,13090,13090,13090,13090,0
20250207,161400,13817167980,13090,13090,13090,13090,0
20250207,161300,13817167980,13090,13090,13090,13090,0
20250207,161200,13817167980,13090,13090,13090,13090,0
20250207,161100,13817167980,13090,13090,13090,13090,0
20250207,161000,13817167980,13090,13090,13090,13090,0
20250207,160900,13817167980,13090,13090,13090,13090,0
20250207,160800,13817167980,13090,13090,13090,13090,0
20250207,160700,13817167980,13090,13090,13090,13090,0
20250207,160600,13817167980,13090,13090,13090,13090,0
20250207,160500,13817167980,13090,13090,13090,13090,0
20250207,160400,13817167980,13090,13090,13090,13090,0
20250207,160300,13817167980,13090,13090,13090,13090,0
20250207,160200,13817167980,13090,13090,13090,13090,0
20250207,160100,13817167980,13090,13090,13090,13090,0
20250207,160000,13817167980,13090,13090,13090,13090,0
20250207,155900,13817167980,13090,13090,13090,13090,0
20250207,155800,13817167980,13090,13090,13090,13090,0
20250207,155700,13817167980,13090,13090,13090,13090,0
20250207,155600,13817167980,13090,13090,13090,13090,0
20250207,155500,13817167980,13090,13090,13090,13090,0
20250207,155400,13817167980,13090,13090,13090,13090,0
20250207,155300,13817167980,13090,13090,13090,13090,0
20250207,155200,13817167980,13090,13090,13090,13090,7661
20250207,155100,13817167980,13090,13090,13090,13090,0
20250207,155000,13817167980,13090,13090,13090,13090,0
20250207,154900,13817167980,13090,13090,13090,13090,0
20250207,154800,13817167980,13090,13090,13090,13090,0
20250207,154700,13817167980,13090,13090,13090,13090,0
20250207,154600,13817167980,13090,13090,13090,13090,0
20250207,154500,13817167980,13090,13090,13090,13090,0
20250207,154400,13817167980,13090,13090,13090,13090,0
20250207,154300,13817167980,13090,13090,13090,13090,0
20250207,154200,13817167980,13090,13090,13090,13090,0
20250207,154100,13817167980,13090,13090,13090,13090,0
20250207,154000,13817167980,13090,13090,13090,13090,0
20250207,153900,13817167980,13090,13090,13090,13090,0
20250207,153800,13817167980,13090,13090,13090,13090,0
20250207,153700,13817167980,13090,13090,13090,13090,0
20250207,153600,13817167980,13090,13090,13090,13090,0
20250207,153500,13817167980,13090,13090,13090,13090,0
20250207,153400,13817167980,13090,13090,13090,13090,0
20250207,153300,13817167980,13090,13090,13090,13090,0
20250207,153200,13817167980,13090,13090,13090,13090,0
20250207,153100,13817167980,13090,13090,13090,13090,0
20250207,153000,13817167980,13090,13090,13090,13090,7661
20250207,152900,13716885490,13010,13010,13010,13010,0
20250207,152800,13716885490,13010,13010,13010,13010,0
20250207,152700,13716885490,13010,13010,13010,13010,0
20250207,152600,13716885490,13010,13010,13010,13010,0
20250207,152500,13716885490,13010,13010,13010,13010,0
20250207,152400,13716885490,13010,13010,13010,13010,0
20250207,152300,13716885490,13010,13010,13010,13010,0
20250207,152200,13716885490,13010,13010,13010,13010,0
20250207,152100,13716885490,13010,13010,13010,13010,0
20250207,152000,13716885490,13010,13010,13010,13010,0
20250207,151900,13716885490,13010,13000,13010,12990,1237
20250207,151800,13700807360,12990,12930,13000,12920,1499
20250207,151700,13681357080,12970,12980,12980,12920,1531
20250207,151600,13661541110,12990,12970,12990,12970,1201
20250207,151500,13645964120,12970,12980,12990,12970,696
20250207,151400,13636927990,12970,12980,12990,12970,223
20250207,151300,13634033890,12990,12990,13000,12990,525
20250207,151200,13627212730,12990,12970,13010,12970,807
20250207,151100,13616743090,12970,13020,13020,12970,2000
20250207,151000,13590752940,13000,13020,13020,13000,596
20250207,150900,13583003270,13020,13050,13050,13020,193
20250207,150800,13580489230,13050,13050,13050,13030,468
20250207,150700,13574390070,13050,13030,13050,13030,1046
20250207,150600,13560739970,13030,13050,13050,13030,423
20250207,150500,13555221320,13050,13050,13050,13040,705
20250207,150400,13546022970,13050,13010,13050,13010,1787
20250207,150300,13522731740,13010,13010,13010,13010,134
20250207,150200,13520988400,13010,13000,13020,13000,126
20250207,150100,13519349890,13020,13000,13020,13000,1134
20250207,150000,13504597050,13000,13010,13010,13000,102
20250207,145900,13503271030,13000,13020,13020,13000,16
20250207,145800,13503062830,13020,13020,13020,13020,61
20250207,145700,13502268610,13020,13010,13020,13010,450
20250207,145600,13496411800,13010,13010,13010,13010,85
20250207,145500,13495305950,13010,13000,13010,13000,416
20250207,145400,13489895570,13010,13010,13010,13000,83
20250207,145300,13488816360,13010,13010,13010,13010,714
20250207,145200,13479527220,13000,13000,13000,13000,1
20250207,145100,13479514220,13000,13000,13000,13000,124
20250207,145000,13477902220,13000,13000,13000,13000,106
20250207,144900,13476524220,13000,13000,13000,13000,195
20250207,144800,13473989220,13000,13010,13010,13000,409
20250207,144700,13468670970,13000,13000,13010,13000,31
20250207,144600,13468267870,13000,13020,13020,13000,256
20250207,144500,13464935010,13020,13000,13020,13000,324
20250207,144400,13460720790,12970,12970,12970,12970,89
20250207,144300,13459566460,13000,13000,13000,13000,0
20250207,144200,13459566460,13000,13000,13010,13000,1543
20250207,144100,13439495730,12970,12940,12970,12930,196
20250207,144000,13436953960,12940,12930,12960,12890,585
20250207,143900,13429380840,12890,12950,12950,12890,822
20250207,143800,13418761080,12950,12970,12970,12920,188
20250207,143700,13416329730,12970,13020,13020,12970,317
20250207,143600,13412217980,13020,13000,13020,12980,242
20250207,143500,13409074330,12980,13020,13020,12980,1438
20250207,143400,13390391810,13020,13000,13020,13000,86
20250207,143300,13389273590,12990,13000,13000,12990,410
20250207,143200,13383947040,13000,12990,13020,12990,152
20250207,143100,13381971440,13020,13020,13020,13020,91
20250207,143000,13380786620,13020,12990,13020,12980,240
20250207,142900,13377671310,13020,13020,13020,13020,506
20250207,142800,13371083190,13020,13010,13020,13010,164
20250207,142700,13368949440,13010,13020,13020,12860,2543
20250207,142600,13336040030,13030,13030,13030,13000,212
20250207,142500,13333282010,13010,13030,13030,13010,583
20250207,142400,13325691740,13030,13030,13030,13030,3
20250207,142300,13325652650,13010,13030,13030,13010,297
20250207,142200,13321785740,13030,13020,13030,13020,397
20250207,142100,13316616790,13020,13010,13020,12990,265
20250207,142000,13313168040,13010,12990,13010,12990,3
20250207,141900,13313129050,13020,13020,13020,12970,246
20250207,141800,13309932070,12980,12980,12980,12980,154
20250207,141700,13307933150,12980,12980,12980,12970,464
20250207,141600,13301912870,12980,13000,13000,12980,567
20250207,141500,13294546630,13000,12990,13000,12990,1096
20250207,141400,13280302530,12990,12990,12990,12990,14
20250207,141300,13280120670,12990,12980,12990,12980,97
20250207,141200,13278861140,12980,12980,12980,12980,102
20250207,141100,13277537180,12970,12960,12970,12960,152
20250207,141000,13275567240,12960,12990,13000,12960,272
20250207,140900,13272034010,12990,12960,12990,12960,1056
20250207,140800,13258332080,12940,12900,12940,12870,886
20250207,140700,13246908580,12880,12900,12900,12860,1178
20250207,140600,13231739190,12900,12900,12900,12890,1858
20250207,140500,13207778360,12900,12910,12910,12890,2972
20250207,140400,13169435310,12940,12920,12940,12910,574
20250207,140300,13162019410,12920,12910,12940,12910,735
20250207,140200,13152515340,12930,12930,12950,12910,393
20250207,140100,13147429930,12910,12930,12930,12910,582
20250207,140000,13139910080,12930,12920,12950,12910,1295
20250207,135900,13123182090,12960,12930,12990,12910,1206
20250207,135800,13107594100,12960,12950,12960,12930,2461
20250207,135700,13075748780,12950,12960,12960,12950,897
20250207,135600,13064128900,12960,12980,12980,12960,1572
20250207,135500,13043735420,12980,12980,13010,12980,723
20250207,135400,13034350850,12980,12980,13020,12980,785
20250207,135300,13024158130,12980,13020,13020,12980,1769
20250207,135200,13001196250,12990,13000,13020,12990,536
20250207,135100,12994229830,13000,13010,13010,12990,2176
20250207,135000,12965942940,13000,13000,13030,13000,323
20250207,134900,12961740260,13000,13020,13020,13000,1198
20250207,134800,12946163980,13010,13010,13010,13010,100
20250207,134700,12944862980,13010,13010,13010,13010,332
20250207,134600,12940543660,13010,13040,13040,13010,500
20250207,134500,12934036980,13040,13030,13040,13020,11
20250207,134400,12933893650,13020,13030,13030,13010,501
20250207,134300,12927370630,13040,13030,13040,13010,2180
20250207,134200,12898995240,13030,13030,13030,13030,0
20250207,134100,12898995240,13030,13030,13030,13030,523
20250207,134000,12892180550,13030,13040,13040,13030,1611
20250207,133900,12871188450,13040,13040,13090,13040,937
20250207,133800,12858966020,13060,13050,13060,13050,104
20250207,133700,12857608160,13090,13040,13090,13040,645
20250207,133600,12849181900,13090,13030,13090,13030,463
20250207,133500,12843144820,13090,13040,13090,13040,330
20250207,133400,12838841570,13040,13040,13100,13040,483
20250207,133300,12832530230,13040,13040,13100,13030,521
20250207,133200,12825736830,13040,13060,13110,13040,1949
20250207,133100,12800291320,13110,13070,13120,13070,690
20250207,133000,12791272320,13120,13080,13130,13070,233
20250207,132900,12788226630,13130,13080,13130,13070,303
20250207,132800,12784259850,13130,13110,13130,13080,900
20250207,132700,12772478040,13130,13100,13130,13100,126
20250207,132600,12770827200,13130,13110,13130,13110,60
20250207,132500,12770040560,13130,13140,13140,13110,316
20250207,132400,12765888490,13140,13100,13140,13100,75
20250207,132300,12764905830,13150,13150,13150,13150,0
20250207,132200,12764905830,13150,13110,13150,13090,806
20250207,132100,12754339210,13150,13110,13150,13110,26
20250207,132000,12753997590,13150,13130,13150,13120,856
20250207,131900,12742762940,13150,13120,13150,13120,5
20250207,131800,12742697310,13180,13120,13180,13120,12
20250207,131700,12742539810,13190,13110,13190,13110,1943
20250207,131600,12717031250,13110,13080,13110,13080,609
20250207,131500,12709056010,13090,13080,13100,13070,656
20250207,131400,12700476450,13080,13100,13100,13080,148
20250207,131300,12698539650,13110,13100,13110,13070,1673
20250207,131200,12676653260,13120,13100,13120,13090,150
20250207,131100,12674686230,13100,13090,13110,13090,341
20250207,131000,12670216080,13110,13100,13110,13090,1032
20250207,130900,12656697470,13100,13090,13100,13080,356
20250207,130800,12652037650,13100,13090,13120,13090,1163
20250207,130700,12636810630,13090,13120,13130,13090,4109
20250207,130600,12582991510,13120,13110,13120,13110,222
20250207,130500,12580080450,13130,13130,13130,13110,167
20250207,130400,12577890780,13110,13130,13130,13110,1013
20250207,130300,12564605690,13130,13130,13140,13120,1090
20250207,130200,12550292730,13120,13130,13130,13120,623
20250207,130100,12542117970,13140,13150,13150,13130,1009
20250207,130000,12528860710,13150,13160,13160,13150,272
20250207,125900,12525281390,13160,13150,13160,13150,806
20250207,125800,12514682210,13160,13180,13180,13160,725
20250207,125700,12505137080,13170,13170,13170,13170,111
20250207,125600,12503675210,13170,13180,13180,13170,248
20250207,125500,12500408450,13170,13170,13170,13170,96
20250207,125400,12499144130,13170,13210,13210,13170,791
20250207,125300,12488707950,13240,13240,13240,13240,23
20250207,125200,12488403430,13240,13230,13240,13200,914
20250207,125100,12476333070,13240,13260,13260,13220,240
20250207,125000,12473156680,13270,13270,13270,13270,0
20250207,124900,12473156680,13270,13270,13270,13270,2
20250207,124800,12473130140,13290,13290,13290,13290,0
20250207,124700,12473130140,13290,13280,13290,13280,23
20250207,124600,12472824590,13280,13280,13280,13200,561
20250207,124500,12465397200,13280,13280,13280,13220,813
20250207,124400,12454640080,13280,13280,13280,13280,45
20250207,124300,12454042480,13290,13260,13290,13250,119
20250207,124200,12452465310,13290,13290,13290,13290,10
20250207,124100,12452332410,13290,13300,13300,13290,103
20250207,124000,12450962540,13300,13300,13300,13300,0
20250207,123900,12450962540,13300,13270,13300,13210,317
20250207,123800,12446763950,13300,13300,13300,13270,297
20250207,123700,12442818200,13300,13280,13300,13280,11
20250207,123600,12442672100,13310,13300,13310,13280,99
20250207,123500,12441356810,13310,13310,13310,13310,0
20250207,123400,12441356810,13310,13310,13310,13270,7
20250207,123300,12441263800,13260,13320,13320,13260,395
20250207,123200,12436021690,13320,13320,13320,13310,758
20250207,123100,12425927670,13310,13300,13310,13300,474
20250207,123000,12419620740,13270,13300,13300,13270,187
20250207,122900,12417134720,13300,13290,13300,13250,376
20250207,122800,12412143910,13290,13290,13290,13270,294
20250207,122700,12408236790,13280,13280,13290,13260,898
20250207,122600,12396303840,13280,13170,13280,13170,982
20250207,122500,12383318730,13160,13150,13160,13150,111
20250207,122400,12381859070,13150,13150,13150,13150,169
20250207,122300,12379636720,13150,13160,13160,13150,316
20250207,122200,12375478170,13190,13150,13190,13140,120
20250207,122100,12373901130,13190,13140,13190,13140,27
20250207,122000,12373546050,13140,13150,13150,13140,1194
20250207,121900,12357846540,13150,13180,13190,13150,622
20250207,121800,12349660470,13190,13190,13200,13150,1100
20250207,121700,12335185580,13200,13200,13200,13200,1
20250207,121600,12335172380,13210,13200,13210,13180,1160
20250207,121500,12319871760,13200,13200,13200,13200,105
20250207,121400,12318485760,13200,13200,13230,13200,511
20250207,121300,12311737650,13210,13200,13230,13200,847
20250207,121200,12300554070,13200,13250,13280,13200,2548
20250207,121100,12266886810,13250,13280,13280,13250,517
20250207,121000,12260034140,13270,13290,13290,13270,231
20250207,120900,12256964590,13270,13270,13290,13270,91
20250207,120800,12255757000,13260,13260,13290,13260,1485
20250207,120700,12236053920,13260,13270,13270,13260,169
20250207,120600,12233811610,13270,13270,13290,13270,111
20250207,120500,12232338560,13270,13270,13270,13250,121
20250207,120400,12230733510,13270,13270,13270,13250,88
20250207,120300,12229566340,13290,13290,13290,13290,12
20250207,120200,12229406860,13290,13290,13290,13290,12
20250207,120100,12229247380,13290,13260,13300,13250,57
20250207,120000,12228491620,13300,13300,13310,13260,1001
20250207,115900,12215203530,13300,13310,13310,13280,28
20250207,115800,12214831270,13310,13310,13310,13280,634
20250207,115700,12206409610,13310,13310,13310,13280,470
20250207,115600,12200158580,13310,13290,13310,13280,113
20250207,115500,12198656000,13290,13280,13300,13270,602
20250207,115400,12190662180,13300,13310,13310,13290,78
20250207,115300,12189625080,13310,13310,13310,13290,883
20250207,115200,12177877040,13300,13280,13310,13270,689
20250207,115100,12168717560,13280,13280,13290,13270,1231
20250207,115000,12152378390,13290,13290,13290,13290,282
20250207,114900,12148630610,13290,13280,13290,13270,246
20250207,114800,12145363860,13280,13280,13280,13270,121
20250207,114700,12143757820,13270,13270,13280,13270,891
20250207,114600,12131934230,13270,13210,13270,13210,861
20250207,114500,12120531970,13230,13250,13260,13220,1710
20250207,114400,12097896010,13250,13270,13270,13250,1281
20250207,114300,12080919160,13280,13260,13290,13260,1014
20250207,114200,12067461450,13260,13230,13260,13230,339
20250207,114100,12062969140,13240,13220,13240,13220,198
20250207,114000,12060350480,13220,13220,13220,13220,27
20250207,113900,12059993540,13190,13180,13220,13180,688
20250207,113800,12050912620,13190,13200,13200,13190,289
20250207,113700,12047099930,13200,13200,13200,13200,368
20250207,113600,12042242330,13180,13180,13180,13180,0
20250207,113500,12042242330,13180,13200,13200,13180,43
20250207,113400,12041674950,13200,13160,13200,13160,110
20250207,113300,12040225590,13180,13180,13200,13160,120
20250207,113200,12038644050,13190,13200,13200,13190,6
20250207,113100,12038564890,13200,13170,13200,13120,1322
20250207,113000,12021194170,13170,13180,13180,13170,270
20250207,112900,12017637020,13180,13200,13200,13180,579
20250207,112800,12009996140,13200,13200,13200,13200,113
20250207,112700,12008504540,13200,13180,13200,13180,469
20250207,112600,12002316300,13180,13170,13220,13170,28
20250207,112500,12001947050,13220,13160,13230,13160,130
20250207,112400,12000233840,13190,13190,13190,13160,377
20250207,112300,11995272250,13190,13150,13190,13150,592
20250207,112200,11987475170,13170,13160,13170,13150,192
20250207,112100,11984949640,13160,13180,13200,13160,1032
20250207,112000,11971347030,13180,13220,13220,13180,339
20250207,111900,11966871920,13220,13190,13240,13180,1354
20250207,111800,11948983060,13190,13230,13230,13140,697
20250207,111700,11939817670,13240,13260,13260,13150,2104
20250207,111600,11912008430,13210,13220,13260,13210,287
20250207,111500,11908215390,13260,13230,13270,13210,309
20250207,111400,11904129250,13280,13270,13280,13270,151
20250207,111300,11902125470,13270,13220,13270,13220,385
20250207,111200,11897032930,13220,13270,13270,13220,622
20250207,111100,11888795630,13280,13280,13280,13230,230
20250207,111000,11885747610,13280,13140,13290,13140,3160
20250207,110900,11844074550,13140,13120,13160,13070,2999
20250207,110800,11804736300,13130,13110,13140,13110,688
20250207,110700,11795704380,13150,13180,13180,13100,7060
20250207,110600,11703049910,13180,13230,13230,13180,3737
20250207,110500,11653705600,13270,13300,13300,13230,4093
20250207,110400,11599465670,13310,13350,13350,13270,948
20250207,110300,11586875300,13300,13310,13350,13300,275
20250207,110200,11583217680,13350,13360,13360,13290,766
20250207,110100,11573005380,13320,13360,13360,13320,638
20250207,110000,11564500720,13360,13330,13360,13320,419
20250207,105900,11558915760,13360,13370,13370,13310,50
20250207,105800,11558249670,13310,13320,13370,13310,315
20250207,105700,11554049410,13280,13260,13310,13260,3327
20250207,105600,11509823760,13270,13270,13300,13260,1719
20250207,105500,11487012060,13300,13290,13300,13260,2120
20250207,105400,11458866950,13290,13340,13340,13280,5319
20250207,105300,11388106200,13340,13380,13380,13340,1271
20250207,105200,11371137330,13390,13350,13390,13350,157
20250207,105100,11369037220,13350,13370,13390,13340,1779
20250207,105000,11345287360,13400,13350,13400,13340,1442
20250207,104900,11326047600,13410,13370,13410,13320,1568
20250207,104800,11305083090,13380,13390,13400,13380,94
20250207,104700,11303824700,13370,13340,13390,13310,1630
20250207,104600,11282087030,13370,13330,13370,13300,1456
20250207,104500,11262694440,13340,13430,13430,13320,4239
20250207,104400,11205958660,13430,13410,13450,13410,886
20250207,104300,11194054850,13410,13430,13450,13400,1121
20250207,104200,11179013150,13420,13390,13480,13390,1647
20250207,104100,11156892940,13390,13500,13560,13380,5416
20250207,104000,11084105740,13500,13580,13580,13500,1917
20250207,103900,11058152140,13580,13630,13630,13580,399
20250207,103800,11052726450,13610,13610,13630,13600,674
20250207,103700,11043550820,13610,13570,13610,13570,484
20250207,103600,11036978030,13560,13540,13560,13530,523
20250207,103500,11029890180,13540,13540,13540,13530,1026
20250207,103400,11016006780,13560,13540,13570,13540,760
20250207,103300,11005716060,13540,13560,13570,13530,657
20250207,103200,10996814050,13570,13560,13570,13530,730
20250207,103100,10986927320,13570,13570,13570,13520,1425
20250207,103000,10967659030,13590,13570,13600,13530,4391
20250207,102900,10908194890,13610,13600,13630,13570,1207
20250207,102800,10891793000,13580,13690,13690,13570,2029
20250207,102700,10864204700,13690,13590,13690,13570,3059
20250207,102600,10822600740,13640,13700,13700,13600,2177
20250207,102500,10792940000,13660,13720,13720,13660,2127
20250207,102400,10763861080,13720,13710,13720,13670,662
20250207,102300,10754792020,13660,13640,13720,13640,1395
20250207,102200,10735725290,13640,13620,13650,13580,4830
20250207,102100,10670024670,13660,13670,13670,13610,1741
20250207,102000,10646274380,13670,13680,13700,13670,598
20250207,101900,10638094080,13680,13690,13700,13680,139
20250207,101800,10636191480,13690,13740,13740,13690,2483
20250207,101700,10602135070,13740,13750,13750,13740,761
20250207,101600,10591674790,13740,13770,13770,13740,387
20250207,101500,10586347820,13750,13650,13780,13640,1732
20250207,101400,10562524680,13650,13700,13700,13640,6575
20250207,101300,10472784100,13700,13770,13780,13700,4960
20250207,101200,10404741200,13780,13760,13780,13740,1578
20250207,101100,10383044140,13760,13790,13790,13740,2083
20250207,101000,10354378970,13790,13850,13860,13740,12792
20250207,100900,10178038980,13860,13850,13880,13840,789
20250207,100800,10167097130,13850,13850,13880,13840,1306
20250207,100700,10149000830,13870,13840,13870,13840,269
20250207,100600,10145277420,13870,13840,13870,13840,1523
20250207,100500,10124179090,13840,13910,13910,13840,4177
20250207,100400,10066180080,13940,13950,13960,13890,4962
20250207,100300,9997196640,13950,13950,13990,13920,2040
20250207,100200,9968704750,13950,13840,13960,13840,2070
20250207,100100,9939970760,13840,13890,13900,13840,1565
20250207,100000,9918271730,13890,13970,13970,13890,950
20250207,095900,9905049890,13930,13900,13980,13880,1758
20250207,095800,9880568470,13870,13950,13960,13860,2674
20250207,095700,9843371410,13920,13940,13950,13740,7245
20250207,095600,9742878690,13940,14080,14090,13940,9493
20250207,095500,9609812210,14090,14070,14120,14060,1852
20250207,095400,9583745930,14130,14130,14150,14070,3864
20250207,095300,9529181110,14130,14160,14160,14100,3733
20250207,095200,9476386620,14160,14030,14170,14020,9848
20250207,095100,9337325740,14030,14070,14100,14020,5098
20250207,095000,9265742300,14090,14070,14100,14010,7549
20250207,094900,9159676360,14070,14150,14150,14070,6396
20250207,094800,9069363600,14150,14120,14160,14120,10049
20250207,094700,8927246700,14130,14100,14130,14030,5371
20250207,094600,8851545050,14130,14120,14140,14090,5142
20250207,094500,8778998060,14120,14120,14120,14040,10486
20250207,094400,8631271950,14120,14000,14160,13990,17343
20250207,094300,8386853160,14000,14130,14200,14000,25657
20250207,094200,8025858300,14190,13860,14200,13820,51516
20250207,094100,7304011010,13810,13830,13880,13710,4672
20250207,094000,7239491960,13830,13640,13870,13640,8357
20250207,093900,7124347650,13630,13510,13720,13510,5112
20250207,093800,7054582350,13520,13670,13670,13520,2354
20250207,093700,7022641820,13620,13620,13670,13580,1624
20250207,093600,7000511100,13620,13640,13650,13590,1980
20250207,093500,6973556800,13600,13560,13640,13520,2422
20250207,093400,6940663300,13560,13500,13570,13500,1602
20250207,093300,6918963300,13500,13520,13530,13500,3839
20250207,093200,6867093360,13520,13650,13680,13510,4471
20250207,093100,6806270350,13650,13520,13730,13520,5013
20250207,093000,6737808800,13510,13720,13740,13510,6031
20250207,092900,6655617780,13720,13650,13720,13640,2537
20250207,092800,6620874860,13650,13810,13820,13640,7115
20250207,092700,6523053990,13810,13920,13940,13800,12734
20250207,092600,6346037440,13920,13840,13990,13790,17787
20250207,092500,6099007620,13840,13600,13880,13570,12212
20250207,092400,5931253280,13610,13530,13620,13500,8913
20250207,092300,5810497820,13520,13400,13530,13380,9195
20250207,092200,5686670300,13400,13300,13450,13280,10004
20250207,092100,5552948370,13300,13350,13430,13290,15643
20250207,092000,5344169980,13330,13530,13550,13330,23012
20250207,091900,5034871380,13530,13560,13620,13490,15349
20250207,091800,4827232590,13560,13720,13730,13560,15786
20250207,091700,4611603540,13720,13950,14040,13720,41278
20250207,091600,4037000740,13960,13780,14020,13750,45902
20250207,091500,3399374710,13800,13590,13820,13590,29745
20250207,091400,2991286570,13590,13540,13620,13540,10686
20250207,091300,2846101650,13540,13460,13570,13430,19610
20250207,091200,2581053000,13450,13450,13520,13260,24009
20250207,091100,2259224470,13450,13470,13650,13350,70270
20250207,091000,1310555600,13500,12810,13510,12810,43656
20250207,090900,733446180,12850,12840,12870,12810,2648
20250207,090800,699410210,12840,12770,12840,12770,3510
20250207,090700,654396050,12800,12770,12810,12740,3585
20250207,090600,608646060,12770,12880,12890,12770,2975
20250207,090500,570563440,12890,12900,12940,12790,7409
20250207,090400,475408060,12900,12870,12930,12870,2286
20250207,090300,445946200,12870,12790,12970,12740,8780
20250207,090200,333576790,12790,12770,12810,12740,3950
20250207,090100,283140530,12780,12840,12880,12770,8550
20250207,090000,173688320,12800,12950,12950,12800,13338