KissMeData/014530/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190100,399651120,3445,3445,3445,3445,1584
20250207,190000,399651120,3445,3445,3445,3445,0
20250207,185900,399651120,3445,3445,3445,3445,0
20250207,185800,399651120,3445,3445,3445,3445,0
20250207,185700,399651120,3445,3445,3445,3445,0
20250207,185600,399651120,3445,3445,3445,3445,0
20250207,185500,399651120,3445,3445,3445,3445,0
20250207,185400,399651120,3445,3445,3445,3445,0
20250207,185300,399651120,3445,3445,3445,3445,0
20250207,185200,399651120,3445,3445,3445,3445,0
20250207,185100,399651120,3445,3445,3445,3445,0
20250207,185000,399651120,3445,3445,3445,3445,0
20250207,184900,399651120,3445,3445,3445,3445,0
20250207,184800,399651120,3445,3445,3445,3445,0
20250207,184700,399651120,3445,3445,3445,3445,0
20250207,184600,399651120,3445,3445,3445,3445,0
20250207,184500,399651120,3445,3445,3445,3445,0
20250207,184400,399651120,3445,3445,3445,3445,0
20250207,184300,399651120,3445,3445,3445,3445,0
20250207,184200,399651120,3445,3445,3445,3445,0
20250207,184100,399651120,3445,3445,3445,3445,0
20250207,184000,399651120,3445,3445,3445,3445,0
20250207,183900,399651120,3445,3445,3445,3445,0
20250207,183800,399651120,3445,3445,3445,3445,0
20250207,183700,399651120,3445,3445,3445,3445,0
20250207,183600,399651120,3445,3445,3445,3445,0
20250207,183500,399651120,3445,3445,3445,3445,0
20250207,183400,399651120,3445,3445,3445,3445,0
20250207,183300,399651120,3445,3445,3445,3445,0
20250207,183200,399651120,3445,3445,3445,3445,0
20250207,183100,399651120,3445,3445,3445,3445,1584
20250207,183000,399651120,3445,3445,3445,3445,0
20250207,182900,399651120,3445,3445,3445,3445,0
20250207,182800,399651120,3445,3445,3445,3445,0
20250207,182700,399651120,3445,3445,3445,3445,0
20250207,182600,399651120,3445,3445,3445,3445,0
20250207,182500,399651120,3445,3445,3445,3445,0
20250207,182400,399651120,3445,3445,3445,3445,0
20250207,182300,399651120,3445,3445,3445,3445,0
20250207,182200,399651120,3445,3445,3445,3445,0
20250207,182100,399651120,3445,3445,3445,3445,0
20250207,182000,399651120,3445,3445,3445,3445,0
20250207,181900,399651120,3445,3445,3445,3445,0
20250207,181800,399651120,3445,3445,3445,3445,0
20250207,181700,399651120,3445,3445,3445,3445,0
20250207,181600,399651120,3445,3445,3445,3445,0
20250207,181500,399651120,3445,3445,3445,3445,0
20250207,181400,399651120,3445,3445,3445,3445,0
20250207,181300,399651120,3445,3445,3445,3445,0
20250207,181200,399651120,3445,3445,3445,3445,0
20250207,181100,399651120,3445,3445,3445,3445,0
20250207,181000,399651120,3445,3445,3445,3445,0
20250207,180900,399651120,3445,3445,3445,3445,0
20250207,180800,399651120,3445,3445,3445,3445,0
20250207,180700,399651120,3445,3445,3445,3445,0
20250207,180600,399651120,3445,3445,3445,3445,0
20250207,180500,399651120,3445,3445,3445,3445,0
20250207,180400,399651120,3445,3445,3445,3445,0
20250207,180300,399651120,3445,3445,3445,3445,0
20250207,180200,399651120,3445,3445,3445,3445,0
20250207,180100,399651120,3445,3445,3445,3445,1584
20250207,180000,399651120,3445,3445,3445,3445,0
20250207,175900,399651120,3445,3445,3445,3445,0
20250207,175800,399651120,3445,3445,3445,3445,0
20250207,175700,399651120,3445,3445,3445,3445,0
20250207,175600,399651120,3445,3445,3445,3445,0
20250207,175500,399651120,3445,3445,3445,3445,0
20250207,175400,399651120,3445,3445,3445,3445,0
20250207,175300,399651120,3445,3445,3445,3445,0
20250207,175200,399651120,3445,3445,3445,3445,0
20250207,175100,399651120,3445,3445,3445,3445,0
20250207,175000,399651120,3445,3445,3445,3445,0
20250207,174900,399651120,3445,3445,3445,3445,0
20250207,174800,399651120,3445,3445,3445,3445,0
20250207,174700,399651120,3445,3445,3445,3445,0
20250207,174600,399651120,3445,3445,3445,3445,0
20250207,174500,399651120,3445,3445,3445,3445,0
20250207,174400,399651120,3445,3445,3445,3445,0
20250207,174300,399651120,3445,3445,3445,3445,0
20250207,174200,399651120,3445,3445,3445,3445,0
20250207,174100,399651120,3445,3445,3445,3445,0
20250207,174000,399651120,3445,3445,3445,3445,0
20250207,173900,399651120,3445,3445,3445,3445,0
20250207,173800,399651120,3445,3445,3445,3445,0
20250207,173700,399651120,3445,3445,3445,3445,0
20250207,173600,399651120,3445,3445,3445,3445,0
20250207,173500,399651120,3445,3445,3445,3445,0
20250207,173400,399651120,3445,3445,3445,3445,0
20250207,173300,399651120,3445,3445,3445,3445,0
20250207,173200,399651120,3445,3445,3445,3445,0
20250207,173100,399651120,3445,3445,3445,3445,1584
20250207,173000,399651120,3445,3445,3445,3445,0
20250207,172900,399651120,3445,3445,3445,3445,0
20250207,172800,399651120,3445,3445,3445,3445,0
20250207,172700,399651120,3445,3445,3445,3445,0
20250207,172600,399651120,3445,3445,3445,3445,0
20250207,172500,399651120,3445,3445,3445,3445,0
20250207,172400,399651120,3445,3445,3445,3445,0
20250207,172300,399651120,3445,3445,3445,3445,0
20250207,172200,399651120,3445,3445,3445,3445,0
20250207,172100,399651120,3445,3445,3445,3445,0
20250207,172000,399651120,3445,3445,3445,3445,0
20250207,171900,399651120,3445,3445,3445,3445,0
20250207,171800,399651120,3445,3445,3445,3445,0
20250207,171700,399651120,3445,3445,3445,3445,0
20250207,171600,399651120,3445,3445,3445,3445,0
20250207,171500,399651120,3445,3445,3445,3445,0
20250207,171400,399651120,3445,3445,3445,3445,0
20250207,171300,399651120,3445,3445,3445,3445,0
20250207,171200,399651120,3445,3445,3445,3445,0
20250207,171100,399651120,3445,3445,3445,3445,0
20250207,171000,399651120,3445,3445,3445,3445,0
20250207,170900,399651120,3445,3445,3445,3445,0
20250207,170800,399651120,3445,3445,3445,3445,0
20250207,170700,399651120,3445,3445,3445,3445,0
20250207,170600,399651120,3445,3445,3445,3445,0
20250207,170500,399651120,3445,3445,3445,3445,0
20250207,170400,399651120,3445,3445,3445,3445,0
20250207,170300,399651120,3445,3445,3445,3445,0
20250207,170200,399651120,3445,3445,3445,3445,0
20250207,170100,399651120,3445,3445,3445,3445,1584
20250207,170000,399651120,3445,3445,3445,3445,0
20250207,165900,399651120,3445,3445,3445,3445,0
20250207,165800,399651120,3445,3445,3445,3445,0
20250207,165700,399651120,3445,3445,3445,3445,0
20250207,165600,399651120,3445,3445,3445,3445,0
20250207,165500,399651120,3445,3445,3445,3445,0
20250207,165400,399651120,3445,3445,3445,3445,0
20250207,165300,399651120,3445,3445,3445,3445,0
20250207,165200,399651120,3445,3445,3445,3445,0
20250207,165100,399651120,3445,3445,3445,3445,0
20250207,165000,399651120,3445,3445,3445,3445,0
20250207,164900,399651120,3445,3445,3445,3445,0
20250207,164800,399651120,3445,3445,3445,3445,0
20250207,164700,399651120,3445,3445,3445,3445,0
20250207,164600,399651120,3445,3445,3445,3445,0
20250207,164500,399651120,3445,3445,3445,3445,0
20250207,164400,399651120,3445,3445,3445,3445,0
20250207,164300,399651120,3445,3445,3445,3445,0
20250207,164200,399651120,3445,3445,3445,3445,0
20250207,164100,399651120,3445,3445,3445,3445,0
20250207,164000,399651120,3445,3445,3445,3445,0
20250207,163900,399651120,3445,3445,3445,3445,0
20250207,163800,399651120,3445,3445,3445,3445,0
20250207,163700,399651120,3445,3445,3445,3445,0
20250207,163600,399651120,3445,3445,3445,3445,0
20250207,163500,399651120,3445,3445,3445,3445,0
20250207,163400,399651120,3445,3445,3445,3445,0
20250207,163300,399651120,3445,3445,3445,3445,0
20250207,163200,399651120,3445,3445,3445,3445,0
20250207,163100,399651120,3445,3445,3445,3445,1584
20250207,163000,399651120,3445,3445,3445,3445,0
20250207,162900,399651120,3445,3445,3445,3445,0
20250207,162800,399651120,3445,3445,3445,3445,0
20250207,162700,399651120,3445,3445,3445,3445,0
20250207,162600,399651120,3445,3445,3445,3445,0
20250207,162500,399651120,3445,3445,3445,3445,0
20250207,162400,399651120,3445,3445,3445,3445,0
20250207,162300,399651120,3445,3445,3445,3445,0
20250207,162200,399651120,3445,3445,3445,3445,0
20250207,162100,399651120,3445,3445,3445,3445,0
20250207,162000,399651120,3445,3445,3445,3445,0
20250207,161900,399651120,3445,3445,3445,3445,0
20250207,161800,399651120,3445,3445,3445,3445,0
20250207,161700,399651120,3445,3445,3445,3445,0
20250207,161600,399651120,3445,3445,3445,3445,0
20250207,161500,399651120,3445,3445,3445,3445,0
20250207,161400,399651120,3445,3445,3445,3445,0
20250207,161300,399651120,3445,3445,3445,3445,0
20250207,161200,399651120,3445,3445,3445,3445,0
20250207,161100,399651120,3445,3445,3445,3445,0
20250207,161000,399651120,3445,3445,3445,3445,0
20250207,160900,399651120,3445,3445,3445,3445,0
20250207,160800,399651120,3445,3445,3445,3445,0
20250207,160700,399651120,3445,3445,3445,3445,0
20250207,160600,399651120,3445,3445,3445,3445,0
20250207,160500,399651120,3445,3445,3445,3445,0
20250207,160400,399651120,3445,3445,3445,3445,0
20250207,160300,399651120,3445,3445,3445,3445,0
20250207,160200,399651120,3445,3445,3445,3445,0
20250207,160100,399651120,3445,3445,3445,3445,1584
20250207,160000,399651120,3445,3445,3445,3445,0
20250207,155900,399651120,3445,3445,3445,3445,0
20250207,155800,399651120,3445,3445,3445,3445,0
20250207,155700,399651120,3445,3445,3445,3445,0
20250207,155600,399651120,3445,3445,3445,3445,0
20250207,155500,399651120,3445,3445,3445,3445,0
20250207,155400,399651120,3445,3445,3445,3445,0
20250207,155300,399651120,3445,3445,3445,3445,0
20250207,155200,399651120,3445,3445,3445,3445,0
20250207,155100,399651120,3445,3445,3445,3445,0
20250207,155000,399651120,3445,3445,3445,3445,0
20250207,154900,399651120,3445,3445,3445,3445,0
20250207,154800,399651120,3445,3445,3445,3445,0
20250207,154700,399651120,3445,3445,3445,3445,0
20250207,154600,399651120,3445,3445,3445,3445,0
20250207,154500,399651120,3445,3445,3445,3445,0
20250207,154400,399651120,3445,3445,3445,3445,0
20250207,154300,399651120,3445,3445,3445,3445,0
20250207,154200,399651120,3445,3445,3445,3445,0
20250207,154100,399651120,3445,3445,3445,3445,0
20250207,154000,399651120,3445,3445,3445,3445,0
20250207,153900,399651120,3445,3445,3445,3445,0
20250207,153800,399651120,3445,3445,3445,3445,0
20250207,153700,399651120,3445,3445,3445,3445,0
20250207,153600,399651120,3445,3445,3445,3445,0
20250207,153500,399651120,3445,3445,3445,3445,0
20250207,153400,399651120,3445,3445,3445,3445,0
20250207,153300,399651120,3445,3445,3445,3445,0
20250207,153200,399651120,3445,3445,3445,3445,0
20250207,153100,399651120,3445,3445,3445,3445,1584
20250207,153000,399651120,3445,3445,3445,3445,1584
20250207,152900,394194240,3435,3435,3435,3435,0
20250207,152800,394194240,3435,3435,3435,3435,0
20250207,152700,394194240,3435,3435,3435,3435,0
20250207,152600,394194240,3435,3435,3435,3435,0
20250207,152500,394194240,3435,3435,3435,3435,0
20250207,152400,394194240,3435,3435,3435,3435,0
20250207,152300,394194240,3435,3435,3435,3435,0
20250207,152200,394194240,3435,3435,3435,3435,0
20250207,152100,394194240,3435,3435,3435,3435,0
20250207,152000,394194240,3435,3435,3435,3435,0
20250207,151900,394194240,3435,3435,3435,3435,0
20250207,151800,394194240,3435,3435,3435,3435,1
20250207,151700,394190805,3440,3415,3440,3415,991
20250207,151600,390806515,3415,3425,3425,3415,8501
20250207,151500,361730025,3425,3425,3425,3425,0
20250207,151400,361730025,3425,3425,3425,3425,0
20250207,151300,361730025,3425,3425,3425,3425,0
20250207,151200,361730025,3425,3425,3425,3425,2
20250207,151100,361723175,3425,3425,3425,3425,0
20250207,151000,361723175,3425,3425,3425,3425,0
20250207,150900,361723175,3425,3425,3425,3425,1
20250207,150800,361719750,3425,3425,3425,3425,0
20250207,150700,361719750,3425,3425,3425,3425,1
20250207,150600,361716325,3425,3425,3425,3425,0
20250207,150500,361716325,3425,3425,3425,3425,1
20250207,150400,361712900,3440,3440,3440,3440,0
20250207,150300,361712900,3440,3425,3440,3420,1002
20250207,150200,358285240,3420,3425,3425,3420,1001
20250207,150100,354861160,3440,3440,3445,3440,16
20250207,150000,354806115,3420,3420,3420,3420,1
20250207,145900,354802695,3440,3425,3445,3420,1646
20250207,145800,349165730,3425,3425,3440,3425,309
20250207,145700,348106955,3425,3435,3445,3425,7001
20250207,145600,324100500,3430,3430,3430,3430,1500
20250207,145500,318955500,3430,3435,3435,3430,5027
20250207,145400,301712285,3435,3435,3435,3435,73
20250207,145300,301461530,3435,3435,3435,3435,22
20250207,145200,301385960,3435,3435,3435,3435,153
20250207,145100,300860405,3430,3430,3430,3430,1
20250207,145000,300856975,3440,3440,3440,3440,2
20250207,144900,300850095,3440,3440,3440,3440,60
20250207,144800,300643695,3440,3440,3440,3440,1
20250207,144700,300640255,3440,3440,3440,3440,0
20250207,144600,300640255,3440,3440,3440,3440,0
20250207,144500,300640255,3440,3440,3440,3440,14
20250207,144400,300592095,3440,3440,3440,3440,2
20250207,144300,300585215,3445,3445,3445,3445,0
20250207,144200,300585215,3445,3445,3445,3445,0
20250207,144100,300585215,3445,3445,3445,3445,50
20250207,144000,300412965,3440,3440,3440,3440,2
20250207,143900,300406085,3440,3440,3440,3440,0
20250207,143800,300406085,3440,3440,3440,3440,1
20250207,143700,300402645,3440,3440,3440,3440,1
20250207,143600,300399205,3440,3440,3440,3440,0
20250207,143500,300399205,3440,3440,3440,3440,1
20250207,143400,300395765,3440,3440,3440,3440,1
20250207,143300,300392325,3440,3440,3440,3440,2
20250207,143200,300385445,3440,3440,3440,3440,900
20250207,143100,297289445,3440,3440,3440,3440,180
20250207,143000,296670245,3440,3440,3440,3440,4
20250207,142900,296656485,3440,3440,3440,3440,0
20250207,142800,296656485,3440,3430,3440,3430,1434
20250207,142700,291735875,3430,3430,3430,3430,1801
20250207,142600,285558445,3430,3440,3440,3430,33
20250207,142500,285445090,3435,3435,3435,3435,2
20250207,142400,285438220,3430,3430,3430,3430,0
20250207,142300,285438220,3430,3430,3430,3430,101
20250207,142200,285091790,3430,3435,3435,3430,1118
20250207,142100,281251475,3435,3435,3435,3435,1
20250207,142000,281248040,3435,3435,3435,3435,1
20250207,141900,281244605,3435,3435,3435,3435,1
20250207,141800,281241170,3435,3435,3435,3435,0
20250207,141700,281241170,3435,3440,3440,3435,866
20250207,141600,278262145,3440,3440,3440,3440,5
20250207,141500,278244945,3440,3440,3440,3440,2
20250207,141400,278238065,3440,3440,3440,3440,0
20250207,141300,278238065,3440,3440,3440,3440,0
20250207,141200,278238065,3440,3445,3445,3440,2662
20250207,141100,269080590,3445,3445,3445,3445,0
20250207,141000,269080590,3445,3445,3445,3445,2
20250207,140900,269073700,3445,3445,3445,3445,0
20250207,140800,269073700,3445,3445,3445,3445,1
20250207,140700,269070255,3445,3445,3445,3445,2
20250207,140600,269063365,3445,3445,3445,3445,0
20250207,140500,269063365,3445,3445,3445,3445,3
20250207,140400,269053030,3450,3450,3450,3450,33
20250207,140300,268939180,3445,3445,3445,3445,1
20250207,140200,268935735,3445,3445,3445,3445,2
20250207,140100,268928845,3445,3445,3445,3445,2
20250207,140000,268921955,3445,3445,3445,3445,2
20250207,135900,268915065,3445,3445,3445,3445,0
20250207,135800,268915065,3445,3440,3445,3440,4
20250207,135700,268901300,3440,3440,3440,3440,0
20250207,135600,268901300,3440,3440,3440,3440,1
20250207,135500,268897860,3440,3440,3440,3440,1
20250207,135400,268894420,3440,3440,3440,3440,2
20250207,135300,268887540,3440,3440,3440,3440,26
20250207,135200,268798100,3445,3445,3445,3445,0
20250207,135100,268798100,3445,3445,3445,3445,1
20250207,135000,268794655,3440,3455,3460,3440,2002
20250207,134900,261870275,3440,3440,3440,3440,1
20250207,134800,261866835,3440,3440,3440,3440,2
20250207,134700,261859955,3440,3440,3440,3440,1
20250207,134600,261856515,3440,3440,3440,3440,0
20250207,134500,261856515,3440,3440,3440,3440,3
20250207,134400,261846195,3440,3440,3440,3440,2
20250207,134300,261839315,3440,3440,3440,3440,439
20250207,134200,260329155,3445,3445,3445,3445,50
20250207,134100,260156905,3440,3445,3445,3440,12
20250207,134000,260115595,3445,3445,3460,3445,7
20250207,133900,260091465,3440,3440,3440,3440,0
20250207,133800,260091465,3440,3440,3440,3440,2
20250207,133700,260084585,3440,3440,3440,3440,0
20250207,133600,260084585,3440,3440,3440,3440,1
20250207,133500,260081145,3440,3440,3440,3440,13
20250207,133400,260036425,3440,3440,3440,3440,0
20250207,133300,260036425,3440,3445,3445,3440,73
20250207,133200,259784955,3445,3445,3445,3445,0
20250207,133100,259784955,3445,3445,3445,3445,1
20250207,133000,259781510,3460,3460,3460,3460,1000
20250207,132900,256321510,3440,3445,3445,3440,2
20250207,132800,256314625,3440,3440,3440,3440,2
20250207,132700,256307745,3440,3440,3440,3440,0
20250207,132600,256307745,3440,3440,3440,3440,5
20250207,132500,256290545,3440,3440,3440,3440,0
20250207,132400,256290545,3440,3440,3440,3440,101
20250207,132300,255943105,3440,3440,3440,3440,2
20250207,132200,255936225,3440,3440,3440,3440,1
20250207,132100,255932785,3440,3440,3440,3440,3
20250207,132000,255922465,3440,3440,3440,3440,0
20250207,131900,255922465,3440,3440,3440,3440,3
20250207,131800,255912145,3440,3440,3440,3440,1
20250207,131700,255908705,3460,3460,3460,3460,0
20250207,131600,255908705,3460,3440,3460,3440,1002
20250207,131500,252441825,3440,3440,3440,3440,1
20250207,131400,252438385,3460,3460,3460,3460,2
20250207,131300,252431465,3440,3440,3440,3440,2
20250207,131200,252424585,3440,3440,3440,3440,2
20250207,131100,252417705,3455,3440,3455,3440,3
20250207,131000,252407370,3440,3440,3440,3440,0
20250207,130900,252407370,3440,3440,3440,3440,0
20250207,130800,252407370,3440,3440,3440,3440,5
20250207,130700,252390170,3440,3440,3440,3440,0
20250207,130600,252390170,3440,3440,3440,3440,2
20250207,130500,252383290,3440,3440,3440,3440,0
20250207,130400,252383290,3440,3440,3460,3440,1502
20250207,130300,247186410,3450,3445,3470,3445,3407
20250207,130200,235385390,3440,3440,3440,3440,0
20250207,130100,235385390,3440,3440,3440,3440,3
20250207,130000,235375070,3440,3430,3440,3430,1394
20250207,125900,230580370,3430,3430,3430,3430,2
20250207,125800,230573510,3430,3430,3430,3430,1
20250207,125700,230570080,3430,3430,3430,3430,1301
20250207,125600,226107650,3430,3430,3430,3430,2
20250207,125500,226100790,3430,3430,3430,3430,30
20250207,125400,225997890,3430,3430,3430,3430,4
20250207,125300,225984170,3430,3430,3430,3430,0
20250207,125200,225984170,3430,3430,3430,3430,1
20250207,125100,225980740,3430,3435,3435,3430,6
20250207,125000,225960135,3430,3430,3430,3430,1
20250207,124900,225956705,3440,3430,3440,3430,4
20250207,124800,225942975,3430,3430,3430,3430,0
20250207,124700,225942975,3430,3430,3430,3430,2
20250207,124600,225936115,3430,3430,3430,3430,2
20250207,124500,225929255,3430,3430,3430,3430,1
20250207,124400,225925825,3430,3430,3430,3430,5
20250207,124300,225908675,3430,3430,3430,3430,281
20250207,124200,224944845,3430,3430,3430,3430,1
20250207,124100,224941415,3430,3430,3430,3430,2
20250207,124000,224934555,3430,3430,3430,3430,1
20250207,123900,224931125,3430,3430,3430,3430,2
20250207,123800,224924265,3430,3430,3430,3430,0
20250207,123700,224924265,3430,3430,3430,3430,211
20250207,123600,224200535,3440,3430,3440,3430,202
20250207,123500,223506665,3430,3430,3430,3430,2
20250207,123400,223499805,3425,3425,3425,3425,2
20250207,123300,223492955,3425,3425,3425,3425,0
20250207,123200,223492955,3425,3425,3425,3425,3
20250207,123100,223482680,3425,3425,3425,3425,2
20250207,123000,223475830,3425,3425,3425,3425,0
20250207,122900,223475830,3425,3425,3425,3425,3
20250207,122800,223465555,3430,3430,3430,3430,19
20250207,122700,223400385,3440,3425,3440,3425,2
20250207,122600,223393520,3440,3430,3440,3425,6
20250207,122500,223372920,3425,3425,3425,3425,1
20250207,122400,223369495,3425,3425,3425,3425,2
20250207,122300,223362645,3425,3425,3425,3425,0
20250207,122200,223362645,3425,3425,3425,3425,3
20250207,122100,223352370,3430,3430,3430,3430,0
20250207,122000,223352370,3430,3430,3430,3430,0
20250207,121900,223352370,3430,3435,3435,3430,304
20250207,121800,222308135,3425,3435,3435,3425,1002
20250207,121700,218866275,3425,3425,3425,3425,2
20250207,121600,218859425,3435,3430,3435,3430,36
20250207,121500,218735940,3430,3425,3430,3425,4
20250207,121400,218722230,3425,3430,3430,3425,12
20250207,121300,218681075,3425,3425,3425,3425,0
20250207,121200,218681075,3425,3425,3425,3425,3
20250207,121100,218670800,3425,3425,3425,3425,1
20250207,121000,218667375,3425,3425,3425,3425,3
20250207,120900,218657100,3430,3430,3430,3430,0
20250207,120800,218657100,3430,3425,3430,3425,4
20250207,120700,218643390,3425,3425,3425,3425,3
20250207,120600,218633115,3425,3425,3425,3425,0
20250207,120500,218633115,3425,3425,3425,3425,3
20250207,120400,218622840,3430,3430,3430,3430,6
20250207,120300,218602260,3425,3425,3425,3425,1
20250207,120200,218598835,3425,3425,3425,3425,1
20250207,120100,218595410,3425,3425,3425,3425,0
20250207,120000,218595410,3425,3425,3425,3425,3
20250207,115900,218585135,3425,3425,3425,3425,2
20250207,115800,218578285,3435,3435,3435,3435,1
20250207,115700,218574850,3425,3425,3425,3425,3
20250207,115600,218564575,3435,3435,3435,3435,0
20250207,115500,218564575,3435,3425,3435,3425,4
20250207,115400,218550865,3425,3425,3425,3425,2
20250207,115300,218544015,3425,3425,3425,3425,3
20250207,115200,218533740,3425,3425,3425,3425,52
20250207,115100,218355640,3425,3425,3425,3425,1
20250207,115000,218352215,3425,3425,3425,3425,3
20250207,114900,218341940,3425,3425,3425,3425,3
20250207,114800,218331665,3435,3435,3435,3435,1
20250207,114700,218328230,3425,3425,3425,3425,2
20250207,114600,218321380,3425,3425,3425,3425,32
20250207,114500,218211780,3425,3425,3425,3425,3
20250207,114400,218201505,3425,3425,3425,3425,1
20250207,114300,218198080,3425,3425,3425,3425,4
20250207,114200,218184380,3425,3425,3425,3425,0
20250207,114100,218184380,3425,3425,3425,3425,1
20250207,114000,218180955,3425,3430,3435,3425,4
20250207,113900,218167240,3425,3425,3425,3425,2
20250207,113800,218160390,3425,3425,3425,3425,3
20250207,113700,218150115,3430,3430,3430,3430,159
20250207,113600,217604745,3425,3425,3425,3425,2
20250207,113500,217597895,3425,3425,3425,3425,3
20250207,113400,217587620,3425,3425,3425,3425,1
20250207,113300,217584195,3425,3425,3425,3425,3
20250207,113200,217573920,3425,3425,3425,3425,2
20250207,113100,217567070,3425,3425,3425,3425,1
20250207,113000,217563645,3425,3425,3425,3425,2
20250207,112900,217556795,3435,3435,3435,3435,1
20250207,112800,217553360,3425,3425,3425,3425,4
20250207,112700,217539660,3425,3425,3425,3425,1
20250207,112600,217536235,3425,3425,3425,3425,1
20250207,112500,217532810,3425,3425,3425,3425,5
20250207,112400,217515685,3420,3425,3425,3420,100
20250207,112300,217173610,3420,3420,3420,3420,2
20250207,112200,217166770,3425,3425,3425,3425,297
20250207,112100,216149545,3425,3425,3425,3425,2
20250207,112000,216142695,3425,3425,3425,3425,2
20250207,111900,216135845,3435,3435,3435,3435,1
20250207,111800,216132410,3425,3425,3425,3425,4
20250207,111700,216118710,3425,3425,3425,3425,2
20250207,111600,216111860,3425,3420,3425,3420,3
20250207,111500,216101595,3420,3420,3420,3420,300
20250207,111400,215075595,3420,3425,3425,3420,452
20250207,111300,213527505,3420,3420,3420,3420,2
20250207,111200,213520665,3425,3425,3425,3425,622
20250207,111100,211390315,3425,3425,3425,3425,503
20250207,111000,209667540,3425,3425,3425,3425,0
20250207,110900,209667540,3425,3425,3425,3425,1
20250207,110800,209664115,3425,3425,3435,3425,4
20250207,110700,209650405,3425,3425,3425,3425,2
20250207,110600,209643555,3425,3425,3425,3425,395
20250207,110500,208290680,3425,3425,3425,3425,0
20250207,110400,208290680,3425,3425,3425,3425,1
20250207,110300,208287255,3425,3425,3425,3425,4
20250207,110200,208273555,3425,3425,3425,3425,1
20250207,110100,208270130,3425,3425,3425,3425,3
20250207,110000,208259855,3435,3425,3435,3425,102
20250207,105900,207909505,3425,3425,3425,3425,6
20250207,105800,207888955,3425,3425,3425,3425,2
20250207,105700,207882105,3430,3430,3430,3430,13
20250207,105600,207837515,3430,3430,3430,3430,4
20250207,105500,207823795,3430,3430,3430,3430,1
20250207,105400,207820365,3430,3430,3430,3430,2
20250207,105300,207813505,3430,3430,3430,3430,32
20250207,105200,207703745,3430,3430,3430,3430,0
20250207,105100,207703745,3430,3430,3430,3430,3
20250207,105000,207693455,3430,3430,3430,3430,1
20250207,104900,207690025,3430,3425,3430,3425,46
20250207,104800,207532255,3435,3435,3435,3435,10
20250207,104700,207497905,3435,3435,3435,3435,0
20250207,104600,207497905,3435,3420,3435,3420,1046
20250207,104500,203905365,3420,3420,3435,3420,3
20250207,104400,203895090,3420,3420,3420,3420,3
20250207,104300,203884830,3415,3415,3415,3415,45
20250207,104200,203731155,3415,3415,3415,3415,7
20250207,104100,203707250,3415,3415,3415,3415,3
20250207,104000,203697005,3415,3415,3415,3415,3
20250207,103900,203686760,3420,3415,3420,3415,7
20250207,103800,203662845,3435,3415,3435,3415,121
20250207,103700,203249610,3415,3415,3435,3410,1662
20250207,103600,197573865,3415,3420,3440,3410,4004
20250207,103500,183904975,3420,3420,3420,3420,1005
20250207,103400,180467875,3420,3425,3425,3420,3001
20250207,103300,170203805,3445,3425,3445,3420,2501
20250207,103200,161648920,3445,3425,3445,3425,1230
20250207,103100,157428170,3425,3425,3425,3425,1003
20250207,103000,153992895,3445,3445,3445,3445,2
20250207,102900,153986005,3425,3425,3425,3425,2
20250207,102800,153979155,3425,3445,3445,3425,3
20250207,102700,153968860,3425,3425,3425,3425,2
20250207,102600,153962010,3445,3425,3445,3425,6
20250207,102500,153941385,3440,3430,3440,3425,2036
20250207,102400,146966135,3430,3430,3430,3430,2001
20250207,102300,140102705,3445,3445,3445,3445,600
20250207,102200,138035705,3450,3440,3450,3430,5104
20250207,102100,120494240,3450,3440,3450,3440,12
20250207,102000,120452950,3440,3440,3440,3440,1
20250207,101900,120449510,3440,3440,3440,3440,500
20250207,101800,118729510,3440,3440,3440,3440,502
20250207,101700,117002630,3440,3440,3440,3440,2
20250207,101600,116995750,3440,3440,3440,3440,1
20250207,101500,116992310,3440,3440,3440,3440,0
20250207,101400,116992310,3440,3440,3440,3440,2
20250207,101300,116985430,3450,3450,3450,3450,0
20250207,101200,116985430,3450,3450,3450,3450,15
20250207,101100,116933680,3440,3440,3440,3440,2
20250207,101000,116926800,3440,3440,3445,3440,1106
20250207,100900,113122135,3445,3445,3445,3445,1449
20250207,100800,108130330,3445,3445,3445,3445,71
20250207,100700,107885735,3445,3445,3445,3445,3
20250207,100600,107875400,3450,3450,3450,3450,0
20250207,100500,107875400,3450,3450,3450,3450,300
20250207,100400,106840400,3450,3445,3460,3445,414
20250207,100300,105412645,3460,3445,3460,3445,11
20250207,100200,105374630,3460,3460,3460,3460,0
20250207,100100,105374630,3460,3460,3460,3460,0
20250207,100000,105374630,3460,3445,3460,3445,3
20250207,095900,105364280,3445,3445,3445,3445,62
20250207,095800,105150690,3445,3445,3445,3445,1
20250207,095700,105147245,3465,3445,3465,3445,2
20250207,095600,105140335,3445,3445,3445,3445,1
20250207,095500,105136890,3450,3450,3450,3450,220
20250207,095400,104377890,3475,3475,3475,3475,0
20250207,095300,104377890,3475,3450,3475,3450,179
20250207,095200,103757140,3445,3440,3480,3435,8511
20250207,095100,74362245,3445,3445,3445,3445,0
20250207,095000,74362245,3445,3445,3445,3445,0
20250207,094900,74362245,3445,3440,3445,3440,2
20250207,094800,74355360,3445,3445,3445,3445,0
20250207,094700,74355360,3445,3445,3445,3445,2117
20250207,094600,67062295,3445,3445,3445,3445,2
20250207,094500,67055405,3445,3450,3450,3445,505
20250207,094400,65313160,3460,3450,3460,3450,16
20250207,094300,65257810,3450,3450,3450,3450,0
20250207,094200,65257810,3450,3450,3450,3450,3
20250207,094100,65247460,3450,3450,3450,3450,2
20250207,094000,65240560,3450,3450,3450,3450,9
20250207,093900,65209510,3450,3450,3450,3450,2
20250207,093800,65202610,3450,3450,3450,3450,1
20250207,093700,65199160,3445,3445,3445,3445,1
20250207,093600,65195715,3460,3460,3460,3460,1
20250207,093500,65192255,3460,3445,3460,3445,7
20250207,093400,65168050,3460,3460,3460,3460,0
20250207,093300,65168050,3460,3460,3460,3460,3
20250207,093200,65157670,3450,3460,3460,3445,39
20250207,093100,65023265,3445,3445,3445,3445,1
20250207,093000,65019820,3445,3465,3465,3445,2309
20250207,092900,57065295,3445,3450,3465,3445,1203
20250207,092800,52917995,3445,3445,3445,3445,152
20250207,092700,52394355,3445,3445,3445,3445,366
20250207,092600,51133485,3445,3450,3450,3445,2
20250207,092500,51126590,3450,3450,3450,3450,131
20250207,092400,50674640,3455,3455,3455,3455,582
20250207,092300,48663830,3455,3455,3455,3455,1
20250207,092200,48660375,3455,3460,3460,3455,5
20250207,092100,48643090,3455,3455,3455,3455,1
20250207,092000,48639635,3455,3450,3455,3445,173
20250207,091900,48041940,3445,3445,3445,3445,1110
20250207,091800,44217990,3465,3465,3465,3465,0
20250207,091700,44217990,3465,3465,3465,3465,0
20250207,091600,44217990,3465,3465,3465,3465,301
20250207,091500,43175025,3465,3450,3465,3450,7502
20250207,091400,17285625,3450,3450,3450,3450,201
20250207,091300,16592175,3450,3450,3450,3450,1
20250207,091200,16588725,3450,3450,3450,3450,0
20250207,091100,16588725,3450,3450,3450,3450,90
20250207,091000,16278225,3450,3455,3465,3445,2647
20250207,090900,7144625,3460,3465,3465,3460,393
20250207,090800,5784830,3465,3465,3465,3465,470
20250207,090700,4156280,3465,3465,3465,3465,0
20250207,090600,4156280,3465,3465,3465,3465,100
20250207,090500,3809780,3475,3475,3475,3475,1
20250207,090400,3806305,3470,3470,3470,3470,100
20250207,090300,3459305,3475,3475,3475,3475,0
20250207,090200,3459305,3475,3475,3475,3475,111
20250207,090100,3073580,3465,3465,3465,3465,21
20250207,090000,3000815,3465,3470,3470,3465,865