KissMeData/067000/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,194800,185264439,1526,1526,1526,1526,2048
20250207,194700,185264439,1526,1526,1526,1526,0
20250207,194600,185264439,1526,1526,1526,1526,0
20250207,194500,185264439,1526,1526,1526,1526,0
20250207,194400,185264439,1526,1526,1526,1526,0
20250207,194300,185264439,1526,1526,1526,1526,0
20250207,194200,185264439,1526,1526,1526,1526,0
20250207,194100,185264439,1526,1526,1526,1526,0
20250207,194000,185264439,1526,1526,1526,1526,0
20250207,193900,185264439,1526,1526,1526,1526,0
20250207,193800,185264439,1526,1526,1526,1526,0
20250207,193700,185264439,1526,1526,1526,1526,0
20250207,193600,185264439,1526,1526,1526,1526,0
20250207,193500,185264439,1526,1526,1526,1526,0
20250207,193400,185264439,1526,1526,1526,1526,0
20250207,193300,185264439,1526,1526,1526,1526,0
20250207,193200,185264439,1526,1526,1526,1526,0
20250207,193100,185264439,1526,1526,1526,1526,0
20250207,193000,185264439,1526,1526,1526,1526,0
20250207,192900,185264439,1526,1526,1526,1526,0
20250207,192800,185264439,1526,1526,1526,1526,0
20250207,192700,185264439,1526,1526,1526,1526,0
20250207,192600,185264439,1526,1526,1526,1526,0
20250207,192500,185264439,1526,1526,1526,1526,0
20250207,192400,185264439,1526,1526,1526,1526,0
20250207,192300,185264439,1526,1526,1526,1526,0
20250207,192200,185264439,1526,1526,1526,1526,0
20250207,192100,185264439,1526,1526,1526,1526,0
20250207,192000,185264439,1526,1526,1526,1526,0
20250207,191900,185264439,1526,1526,1526,1526,0
20250207,191800,185264439,1526,1526,1526,1526,2048
20250207,191700,185264439,1526,1526,1526,1526,0
20250207,191600,185264439,1526,1526,1526,1526,0
20250207,191500,185264439,1526,1526,1526,1526,0
20250207,191400,185264439,1526,1526,1526,1526,0
20250207,191300,185264439,1526,1526,1526,1526,0
20250207,191200,185264439,1526,1526,1526,1526,0
20250207,191100,185264439,1526,1526,1526,1526,0
20250207,191000,185264439,1526,1526,1526,1526,0
20250207,190900,185264439,1526,1526,1526,1526,0
20250207,190800,185264439,1526,1526,1526,1526,0
20250207,190700,185264439,1526,1526,1526,1526,0
20250207,190600,185264439,1526,1526,1526,1526,0
20250207,190500,185264439,1526,1526,1526,1526,0
20250207,190400,185264439,1526,1526,1526,1526,0
20250207,190300,185264439,1526,1526,1526,1526,0
20250207,190200,185264439,1526,1526,1526,1526,0
20250207,190100,185264439,1526,1526,1526,1526,0
20250207,190000,185264439,1526,1526,1526,1526,0
20250207,185900,185264439,1526,1526,1526,1526,0
20250207,185800,185264439,1526,1526,1526,1526,0
20250207,185700,185264439,1526,1526,1526,1526,0
20250207,185600,185264439,1526,1526,1526,1526,0
20250207,185500,185264439,1526,1526,1526,1526,0
20250207,185400,185264439,1526,1526,1526,1526,0
20250207,185300,185264439,1526,1526,1526,1526,0
20250207,185200,185264439,1526,1526,1526,1526,0
20250207,185100,185264439,1526,1526,1526,1526,0
20250207,185000,185264439,1526,1526,1526,1526,0
20250207,184900,185264439,1526,1526,1526,1526,0
20250207,184800,185264439,1526,1526,1526,1526,2048
20250207,184700,185264439,1526,1526,1526,1526,0
20250207,184600,185264439,1526,1526,1526,1526,0
20250207,184500,185264439,1526,1526,1526,1526,0
20250207,184400,185264439,1526,1526,1526,1526,0
20250207,184300,185264439,1526,1526,1526,1526,0
20250207,184200,185264439,1526,1526,1526,1526,0
20250207,184100,185264439,1526,1526,1526,1526,0
20250207,184000,185264439,1526,1526,1526,1526,0
20250207,183900,185264439,1526,1526,1526,1526,0
20250207,183800,185264439,1526,1526,1526,1526,0
20250207,183700,185264439,1526,1526,1526,1526,0
20250207,183600,185264439,1526,1526,1526,1526,0
20250207,183500,185264439,1526,1526,1526,1526,0
20250207,183400,185264439,1526,1526,1526,1526,0
20250207,183300,185264439,1526,1526,1526,1526,0
20250207,183200,185264439,1526,1526,1526,1526,0
20250207,183100,185264439,1526,1526,1526,1526,0
20250207,183000,185264439,1526,1526,1526,1526,0
20250207,182900,185264439,1526,1526,1526,1526,0
20250207,182800,185264439,1526,1526,1526,1526,0
20250207,182700,185264439,1526,1526,1526,1526,0
20250207,182600,185264439,1526,1526,1526,1526,0
20250207,182500,185264439,1526,1526,1526,1526,0
20250207,182400,185264439,1526,1526,1526,1526,0
20250207,182300,185264439,1526,1526,1526,1526,0
20250207,182200,185264439,1526,1526,1526,1526,0
20250207,182100,185264439,1526,1526,1526,1526,0
20250207,182000,185264439,1526,1526,1526,1526,0
20250207,181900,185264439,1526,1526,1526,1526,0
20250207,181800,185264439,1526,1526,1526,1526,2048
20250207,181700,185264439,1526,1526,1526,1526,0
20250207,181600,185264439,1526,1526,1526,1526,0
20250207,181500,185264439,1526,1526,1526,1526,0
20250207,181400,185264439,1526,1526,1526,1526,0
20250207,181300,185264439,1526,1526,1526,1526,0
20250207,181200,185264439,1526,1526,1526,1526,0
20250207,181100,185264439,1526,1526,1526,1526,0
20250207,181000,185264439,1526,1526,1526,1526,0
20250207,180900,185264439,1526,1526,1526,1526,0
20250207,180800,185264439,1526,1526,1526,1526,0
20250207,180700,185264439,1526,1526,1526,1526,0
20250207,180600,185264439,1526,1526,1526,1526,0
20250207,180500,185264439,1526,1526,1526,1526,0
20250207,180400,185264439,1526,1526,1526,1526,0
20250207,180300,185264439,1526,1526,1526,1526,0
20250207,180200,185264439,1526,1526,1526,1526,0
20250207,180100,185264439,1526,1526,1526,1526,0
20250207,180000,185264439,1526,1526,1526,1526,0
20250207,175900,185264439,1526,1526,1526,1526,0
20250207,175800,185264439,1526,1526,1526,1526,0
20250207,175700,185264439,1526,1526,1526,1526,0
20250207,175600,185264439,1526,1526,1526,1526,0
20250207,175500,185264439,1526,1526,1526,1526,0
20250207,175400,185264439,1526,1526,1526,1526,0
20250207,175300,185264439,1526,1526,1526,1526,0
20250207,175200,185264439,1526,1526,1526,1526,0
20250207,175100,185264439,1526,1526,1526,1526,0
20250207,175000,185264439,1526,1526,1526,1526,0
20250207,174900,185264439,1526,1526,1526,1526,0
20250207,174800,185264439,1526,1526,1526,1526,2048
20250207,174700,185264439,1526,1526,1526,1526,0
20250207,174600,185264439,1526,1526,1526,1526,0
20250207,174500,185264439,1526,1526,1526,1526,0
20250207,174400,185264439,1526,1526,1526,1526,0
20250207,174300,185264439,1526,1526,1526,1526,0
20250207,174200,185264439,1526,1526,1526,1526,0
20250207,174100,185264439,1526,1526,1526,1526,0
20250207,174000,185264439,1526,1526,1526,1526,0
20250207,173900,185264439,1526,1526,1526,1526,0
20250207,173800,185264439,1526,1526,1526,1526,0
20250207,173700,185264439,1526,1526,1526,1526,0
20250207,173600,185264439,1526,1526,1526,1526,0
20250207,173500,185264439,1526,1526,1526,1526,0
20250207,173400,185264439,1526,1526,1526,1526,0
20250207,173300,185264439,1526,1526,1526,1526,0
20250207,173200,185264439,1526,1526,1526,1526,0
20250207,173100,185264439,1526,1526,1526,1526,0
20250207,173000,185264439,1526,1526,1526,1526,0
20250207,172900,185264439,1526,1526,1526,1526,0
20250207,172800,185264439,1526,1526,1526,1526,0
20250207,172700,185264439,1526,1526,1526,1526,0
20250207,172600,185264439,1526,1526,1526,1526,0
20250207,172500,185264439,1526,1526,1526,1526,0
20250207,172400,185264439,1526,1526,1526,1526,0
20250207,172300,185264439,1526,1526,1526,1526,0
20250207,172200,185264439,1526,1526,1526,1526,0
20250207,172100,185264439,1526,1526,1526,1526,0
20250207,172000,185264439,1526,1526,1526,1526,0
20250207,171900,185264439,1526,1526,1526,1526,0
20250207,171800,185264439,1526,1526,1526,1526,2048
20250207,171700,185264439,1526,1526,1526,1526,0
20250207,171600,185264439,1526,1526,1526,1526,0
20250207,171500,185264439,1526,1526,1526,1526,0
20250207,171400,185264439,1526,1526,1526,1526,0
20250207,171300,185264439,1526,1526,1526,1526,0
20250207,171200,185264439,1526,1526,1526,1526,0
20250207,171100,185264439,1526,1526,1526,1526,0
20250207,171000,185264439,1526,1526,1526,1526,0
20250207,170900,185264439,1526,1526,1526,1526,0
20250207,170800,185264439,1526,1526,1526,1526,0
20250207,170700,185264439,1526,1526,1526,1526,0
20250207,170600,185264439,1526,1526,1526,1526,0
20250207,170500,185264439,1526,1526,1526,1526,0
20250207,170400,185264439,1526,1526,1526,1526,0
20250207,170300,185264439,1526,1526,1526,1526,0
20250207,170200,185264439,1526,1526,1526,1526,0
20250207,170100,185264439,1526,1526,1526,1526,0
20250207,170000,185264439,1526,1526,1526,1526,0
20250207,165900,185264439,1526,1526,1526,1526,0
20250207,165800,185264439,1526,1526,1526,1526,0
20250207,165700,185264439,1526,1526,1526,1526,0
20250207,165600,185264439,1526,1526,1526,1526,0
20250207,165500,185264439,1526,1526,1526,1526,0
20250207,165400,185264439,1526,1526,1526,1526,0
20250207,165300,185264439,1526,1526,1526,1526,0
20250207,165200,185264439,1526,1526,1526,1526,0
20250207,165100,185264439,1526,1526,1526,1526,0
20250207,165000,185264439,1526,1526,1526,1526,0
20250207,164900,185264439,1526,1526,1526,1526,0
20250207,164800,185264439,1526,1526,1526,1526,2048
20250207,164700,185264439,1526,1526,1526,1526,0
20250207,164600,185264439,1526,1526,1526,1526,0
20250207,164500,185264439,1526,1526,1526,1526,0
20250207,164400,185264439,1526,1526,1526,1526,0
20250207,164300,185264439,1526,1526,1526,1526,0
20250207,164200,185264439,1526,1526,1526,1526,0
20250207,164100,185264439,1526,1526,1526,1526,0
20250207,164000,185264439,1526,1526,1526,1526,0
20250207,163900,185264439,1526,1526,1526,1526,0
20250207,163800,185264439,1526,1526,1526,1526,0
20250207,163700,185264439,1526,1526,1526,1526,0
20250207,163600,185264439,1526,1526,1526,1526,0
20250207,163500,185264439,1526,1526,1526,1526,0
20250207,163400,185264439,1526,1526,1526,1526,0
20250207,163300,185264439,1526,1526,1526,1526,0
20250207,163200,185264439,1526,1526,1526,1526,0
20250207,163100,185264439,1526,1526,1526,1526,0
20250207,163000,185264439,1526,1526,1526,1526,0
20250207,162900,185264439,1526,1526,1526,1526,0
20250207,162800,185264439,1526,1526,1526,1526,0
20250207,162700,185264439,1526,1526,1526,1526,0
20250207,162600,185264439,1526,1526,1526,1526,0
20250207,162500,185264439,1526,1526,1526,1526,0
20250207,162400,185264439,1526,1526,1526,1526,0
20250207,162300,185264439,1526,1526,1526,1526,0
20250207,162200,185264439,1526,1526,1526,1526,0
20250207,162100,185264439,1526,1526,1526,1526,0
20250207,162000,185264439,1526,1526,1526,1526,0
20250207,161900,185264439,1526,1526,1526,1526,0
20250207,161800,185264439,1526,1526,1526,1526,2048
20250207,161700,185264439,1526,1526,1526,1526,0
20250207,161600,185264439,1526,1526,1526,1526,0
20250207,161500,185264439,1526,1526,1526,1526,0
20250207,161400,185264439,1526,1526,1526,1526,0
20250207,161300,185264439,1526,1526,1526,1526,0
20250207,161200,185264439,1526,1526,1526,1526,0
20250207,161100,185264439,1526,1526,1526,1526,0
20250207,161000,185264439,1526,1526,1526,1526,0
20250207,160900,185264439,1526,1526,1526,1526,0
20250207,160800,185264439,1526,1526,1526,1526,0
20250207,160700,185264439,1526,1526,1526,1526,0
20250207,160600,185264439,1526,1526,1526,1526,0
20250207,160500,185264439,1526,1526,1526,1526,0
20250207,160400,185264439,1526,1526,1526,1526,0
20250207,160300,185264439,1526,1526,1526,1526,0
20250207,160200,185264439,1526,1526,1526,1526,0
20250207,160100,185264439,1526,1526,1526,1526,0
20250207,160000,185264439,1526,1526,1526,1526,0
20250207,155900,185264439,1526,1526,1526,1526,0
20250207,155800,185264439,1526,1526,1526,1526,0
20250207,155700,185264439,1526,1526,1526,1526,0
20250207,155600,185264439,1526,1526,1526,1526,0
20250207,155500,185264439,1526,1526,1526,1526,0
20250207,155400,185264439,1526,1526,1526,1526,0
20250207,155300,185264439,1526,1526,1526,1526,0
20250207,155200,185264439,1526,1526,1526,1526,0
20250207,155100,185264439,1526,1526,1526,1526,0
20250207,155000,185264439,1526,1526,1526,1526,0
20250207,154900,185264439,1526,1526,1526,1526,0
20250207,154800,185264439,1526,1526,1526,1526,2048
20250207,154700,185264439,1526,1526,1526,1526,0
20250207,154600,185264439,1526,1526,1526,1526,0
20250207,154500,185264439,1526,1526,1526,1526,0
20250207,154400,185264439,1526,1526,1526,1526,0
20250207,154300,185264439,1526,1526,1526,1526,0
20250207,154200,185264439,1526,1526,1526,1526,0
20250207,154100,185264439,1526,1526,1526,1526,0
20250207,154000,185264439,1526,1526,1526,1526,0
20250207,153900,185264439,1526,1526,1526,1526,0
20250207,153800,185264439,1526,1526,1526,1526,0
20250207,153700,185264439,1526,1526,1526,1526,0
20250207,153600,185264439,1526,1526,1526,1526,0
20250207,153500,185264439,1526,1526,1526,1526,0
20250207,153400,185264439,1526,1526,1526,1526,0
20250207,153300,185264439,1526,1526,1526,1526,0
20250207,153200,185264439,1526,1526,1526,1526,0
20250207,153100,185264439,1526,1526,1526,1526,0
20250207,153000,185264439,1526,1526,1526,1526,2048
20250207,152900,182139191,1527,1527,1527,1527,0
20250207,152800,182139191,1527,1527,1527,1527,0
20250207,152700,182139191,1527,1527,1527,1527,0
20250207,152600,182139191,1527,1527,1527,1527,0
20250207,152500,182139191,1527,1527,1527,1527,0
20250207,152400,182139191,1527,1527,1527,1527,0
20250207,152300,182139191,1527,1527,1527,1527,0
20250207,152200,182139191,1527,1527,1527,1527,0
20250207,152100,182139191,1527,1527,1527,1527,0
20250207,152000,182139191,1527,1527,1527,1527,0
20250207,151900,182139191,1527,1527,1527,1527,5
20250207,151800,182131556,1527,1531,1531,1527,1067
20250207,151700,180498647,1531,1531,1531,1531,0
20250207,151600,180498647,1531,1531,1531,1531,0
20250207,151500,180498647,1531,1531,1531,1531,0
20250207,151400,180498647,1531,1531,1531,1531,1
20250207,151300,180497116,1527,1527,1527,1527,220
20250207,151200,180161176,1527,1527,1527,1527,10
20250207,151100,180145906,1527,1527,1531,1527,399
20250207,151000,179536629,1531,1531,1531,1531,1
20250207,150900,179535098,1527,1527,1527,1527,2
20250207,150800,179532044,1529,1529,1529,1529,0
20250207,150700,179532044,1529,1529,1529,1529,10
20250207,150600,179516754,1529,1529,1529,1529,2300
20250207,150500,176000054,1527,1529,1529,1527,3269
20250207,150400,171004415,1529,1530,1531,1529,328
20250207,150300,170502543,1530,1530,1530,1530,250
20250207,150200,170120043,1531,1531,1531,1530,32
20250207,150100,170071081,1530,1531,1531,1530,184
20250207,150000,169789560,1531,1531,1531,1531,4
20250207,145900,169783436,1530,1530,1531,1530,263
20250207,145800,169381044,1531,1531,1531,1531,252
20250207,145700,168995232,1534,1534,1534,1534,1
20250207,145600,168993698,1534,1534,1534,1534,1
20250207,145500,168992164,1530,1530,1530,1530,0
20250207,145400,168992164,1530,1531,1531,1530,1700
20250207,145300,166389664,1531,1531,1531,1531,1420
20250207,145200,164215644,1529,1529,1529,1529,5
20250207,145100,164207999,1529,1529,1529,1529,8362
20250207,145000,151422501,1530,1531,1531,1530,1848
20250207,144900,148594312,1535,1535,1535,1535,1
20250207,144800,148592777,1530,1532,1532,1530,6841
20250207,144700,138123098,1532,1532,1532,1532,50
20250207,144600,138046498,1532,1533,1533,1532,1767
20250207,144500,135339453,1533,1534,1534,1533,42
20250207,144400,135275038,1536,1536,1536,1536,0
20250207,144300,135275038,1536,1536,1536,1536,1
20250207,144200,135273502,1533,1537,1537,1533,318
20250207,144100,134785928,1537,1537,1537,1537,100
20250207,144000,134632228,1538,1538,1538,1538,0
20250207,143900,134632228,1538,1534,1538,1533,1025
20250207,143800,133060833,1538,1538,1538,1538,0
20250207,143700,133060833,1538,1534,1538,1534,101
20250207,143600,132905895,1534,1534,1534,1534,138
20250207,143500,132694203,1537,1537,1537,1534,2101
20250207,143400,129468902,1538,1538,1538,1538,0
20250207,143300,129468902,1538,1538,1538,1538,107
20250207,143200,129304336,1538,1538,1538,1538,0
20250207,143100,129304336,1538,1538,1538,1538,0
20250207,143000,129304336,1538,1538,1538,1538,0
20250207,142900,129304336,1538,1539,1539,1538,66
20250207,142800,129202826,1539,1539,1539,1539,0
20250207,142700,129202826,1539,1539,1539,1539,20
20250207,142600,129172046,1539,1539,1539,1539,500
20250207,142500,128402546,1539,1539,1539,1539,0
20250207,142400,128402546,1539,1539,1539,1539,0
20250207,142300,128402546,1539,1539,1539,1539,0
20250207,142200,128402546,1539,1539,1539,1539,0
20250207,142100,128402546,1539,1539,1539,1539,0
20250207,142000,128402546,1539,1539,1539,1539,0
20250207,141900,128402546,1539,1539,1539,1539,0
20250207,141800,128402546,1539,1539,1539,1539,68
20250207,141700,128297894,1539,1539,1539,1539,120
20250207,141600,128113214,1537,1537,1537,1537,0
20250207,141500,128113214,1537,1537,1537,1537,0
20250207,141400,128113214,1537,1537,1537,1537,0
20250207,141300,128113214,1537,1537,1537,1537,79
20250207,141200,127991791,1537,1537,1537,1537,80
20250207,141100,127868831,1537,1537,1537,1537,0
20250207,141000,127868831,1537,1537,1537,1537,0
20250207,140900,127868831,1537,1537,1537,1537,1
20250207,140800,127867294,1537,1537,1537,1537,0
20250207,140700,127867294,1537,1537,1537,1537,0
20250207,140600,127867294,1537,1537,1537,1537,0
20250207,140500,127867294,1537,1537,1537,1537,0
20250207,140400,127867294,1537,1537,1537,1537,0
20250207,140300,127867294,1537,1537,1537,1537,0
20250207,140200,127867294,1537,1537,1537,1537,494
20250207,140100,127108016,1537,1537,1537,1537,0
20250207,140000,127108016,1537,1537,1537,1537,0
20250207,135900,127108016,1537,1538,1538,1537,140
20250207,135800,126892835,1538,1538,1538,1538,0
20250207,135700,126892835,1538,1538,1538,1538,15
20250207,135600,126869765,1539,1539,1539,1539,5
20250207,135500,126862070,1539,1539,1539,1539,10
20250207,135400,126846680,1539,1539,1539,1539,10
20250207,135300,126831290,1539,1539,1539,1539,5
20250207,135200,126823595,1539,1539,1539,1539,0
20250207,135100,126823595,1539,1539,1539,1539,1
20250207,135000,126822056,1537,1537,1537,1537,0
20250207,134900,126822056,1537,1537,1537,1537,1
20250207,134800,126820519,1539,1539,1539,1539,0
20250207,134700,126820519,1539,1539,1539,1539,0
20250207,134600,126820519,1539,1539,1539,1539,0
20250207,134500,126820519,1539,1539,1539,1539,4
20250207,134400,126814363,1537,1537,1537,1537,0
20250207,134300,126814363,1537,1537,1537,1537,10
20250207,134200,126798993,1539,1539,1539,1539,0
20250207,134100,126798993,1539,1539,1539,1539,0
20250207,134000,126798993,1539,1539,1539,1539,0
20250207,133900,126798993,1539,1539,1539,1539,4
20250207,133800,126792837,1539,1539,1539,1539,0
20250207,133700,126792837,1539,1539,1539,1539,0
20250207,133600,126792837,1539,1539,1539,1539,0
20250207,133500,126792837,1539,1536,1539,1536,4
20250207,133400,126786687,1535,1535,1535,1535,1244
20250207,133300,124877147,1534,1534,1534,1534,250
20250207,133200,124493647,1534,1534,1534,1534,31
20250207,133100,124446093,1533,1533,1533,1533,0
20250207,133000,124446093,1533,1533,1533,1533,0
20250207,132900,124446093,1533,1533,1533,1533,105
20250207,132800,124285128,1534,1534,1534,1534,0
20250207,132700,124285128,1534,1534,1534,1534,10
20250207,132600,124269788,1534,1534,1534,1534,700
20250207,132500,123195988,1534,1534,1534,1534,0
20250207,132400,123195988,1534,1534,1534,1534,50
20250207,132300,123119288,1534,1534,1534,1534,0
20250207,132200,123119288,1534,1534,1534,1534,0
20250207,132100,123119288,1534,1532,1534,1532,285
20250207,132000,122682666,1534,1534,1534,1534,0
20250207,131900,122682666,1534,1534,1534,1534,0
20250207,131800,122682666,1534,1534,1534,1534,0
20250207,131700,122682666,1534,1534,1534,1534,0
20250207,131600,122682666,1534,1534,1534,1534,0
20250207,131500,122682666,1534,1534,1534,1534,1
20250207,131400,122681132,1532,1534,1534,1532,1001
20250207,131300,121147448,1533,1533,1533,1533,365
20250207,131200,120587903,1533,1535,1535,1533,4778
20250207,131100,113257505,1535,1535,1535,1535,1051
20250207,131000,111644220,1540,1540,1540,1540,0
20250207,130900,111644220,1540,1540,1540,1540,25
20250207,130800,111605720,1540,1540,1540,1540,0
20250207,130700,111605720,1540,1540,1540,1540,29
20250207,130600,111561060,1540,1540,1540,1540,0
20250207,130500,111561060,1540,1540,1540,1540,4
20250207,130400,111554900,1540,1540,1540,1540,1
20250207,130300,111553360,1536,1536,1536,1536,2414
20250207,130200,107845456,1541,1541,1541,1541,1
20250207,130100,107843915,1537,1541,1541,1537,11
20250207,130000,107827004,1537,1537,1537,1537,500
20250207,125900,107058504,1541,1541,1541,1541,0
20250207,125800,107058504,1541,1541,1541,1541,0
20250207,125700,107058504,1541,1541,1541,1541,0
20250207,125600,107058504,1541,1541,1541,1541,1
20250207,125500,107056963,1538,1538,1538,1537,2809
20250207,125400,102738372,1542,1542,1542,1542,0
20250207,125300,102738372,1542,1542,1542,1542,1
20250207,125200,102736830,1540,1540,1540,1540,50
20250207,125100,102659830,1541,1541,1541,1541,50
20250207,125000,102582780,1542,1542,1542,1542,0
20250207,124900,102582780,1542,1542,1542,1542,0
20250207,124800,102582780,1542,1542,1542,1542,0
20250207,124700,102582780,1542,1542,1542,1542,0
20250207,124600,102582780,1542,1542,1542,1542,0
20250207,124500,102582780,1542,1542,1542,1542,0
20250207,124400,102582780,1542,1537,1542,1537,172
20250207,124300,102318411,1537,1537,1537,1537,79
20250207,124200,102196988,1542,1542,1542,1542,1
20250207,124100,102195446,1537,1537,1537,1537,0
20250207,124000,102195446,1537,1537,1537,1537,0
20250207,123900,102195446,1537,1537,1537,1537,0
20250207,123800,102195446,1537,1538,1538,1537,1138
20250207,123700,100446282,1542,1542,1542,1542,0
20250207,123600,100446282,1542,1542,1542,1542,347
20250207,123500,99911208,1542,1542,1542,1542,439
20250207,123400,99234270,1539,1539,1539,1539,0
20250207,123300,99234270,1539,1539,1539,1539,9
20250207,123200,99220419,1540,1540,1540,1540,100
20250207,123100,99066419,1542,1542,1542,1542,0
20250207,123000,99066419,1542,1538,1542,1538,322
20250207,122900,98571175,1542,1542,1542,1542,0
20250207,122800,98571175,1542,1542,1542,1542,1
20250207,122700,98569633,1542,1542,1542,1542,0
20250207,122600,98569633,1542,1542,1542,1542,0
20250207,122500,98569633,1542,1542,1542,1542,4
20250207,122400,98563465,1542,1542,1542,1542,1
20250207,122300,98561923,1540,1540,1540,1540,0
20250207,122200,98561923,1540,1540,1540,1540,0
20250207,122100,98561923,1540,1540,1540,1540,0
20250207,122000,98561923,1540,1540,1540,1540,100
20250207,121900,98407923,1540,1540,1540,1540,0
20250207,121800,98407923,1540,1540,1540,1540,20
20250207,121700,98377123,1542,1542,1542,1542,1
20250207,121600,98375581,1541,1541,1542,1541,230
20250207,121500,98021150,1541,1540,1541,1540,634
20250207,121400,97044789,1539,1539,1539,1539,33
20250207,121300,96994002,1539,1539,1539,1539,33
20250207,121200,96943215,1538,1538,1538,1538,533
20250207,121100,96123461,1537,1537,1537,1537,0
20250207,121000,96123461,1537,1537,1538,1537,38
20250207,120900,96065054,1538,1537,1538,1536,5
20250207,120800,96057369,1535,1535,1535,1535,3
20250207,120700,96052764,1535,1535,1535,1535,29
20250207,120600,96008249,1535,1535,1535,1535,915
20250207,120500,94603724,1539,1539,1539,1539,1
20250207,120400,94602185,1537,1537,1537,1537,0
20250207,120300,94602185,1537,1537,1537,1537,800
20250207,120200,93372585,1536,1536,1536,1536,0
20250207,120100,93372585,1536,1536,1536,1536,200
20250207,120000,93065385,1539,1539,1539,1539,1
20250207,115900,93063846,1539,1539,1539,1539,0
20250207,115800,93063846,1539,1539,1539,1539,1
20250207,115700,93062307,1535,1535,1535,1535,0
20250207,115600,93062307,1535,1535,1535,1535,974
20250207,115500,91567217,1535,1535,1535,1535,0
20250207,115400,91567217,1535,1535,1535,1535,0
20250207,115300,91567217,1535,1535,1535,1535,5
20250207,115200,91559542,1535,1535,1535,1535,0
20250207,115100,91559542,1535,1535,1535,1535,0
20250207,115000,91559542,1535,1535,1535,1535,56
20250207,114900,91473582,1534,1534,1534,1534,0
20250207,114800,91473582,1534,1534,1534,1534,0
20250207,114700,91473582,1534,1534,1534,1534,300
20250207,114600,91013382,1539,1539,1539,1539,0
20250207,114500,91013382,1539,1539,1539,1539,0
20250207,114400,91013382,1539,1539,1539,1539,0
20250207,114300,91013382,1539,1539,1539,1539,0
20250207,114200,91013382,1539,1539,1539,1539,0
20250207,114100,91013382,1539,1539,1539,1534,526
20250207,114000,90206488,1539,1539,1539,1539,31
20250207,113900,90158779,1539,1539,1539,1539,100
20250207,113800,90004879,1539,1539,1539,1539,0
20250207,113700,90004879,1539,1539,1539,1539,0
20250207,113600,90004879,1539,1539,1539,1539,0
20250207,113500,90004879,1539,1539,1539,1539,0
20250207,113400,90004879,1539,1539,1539,1539,0
20250207,113300,90004879,1539,1539,1539,1539,0
20250207,113200,90004879,1539,1539,1539,1539,0
20250207,113100,90004879,1539,1539,1539,1539,50
20250207,113000,89927929,1539,1539,1539,1539,0
20250207,112900,89927929,1539,1534,1539,1534,102
20250207,112800,89771356,1535,1535,1535,1535,119
20250207,112700,89588691,1541,1541,1541,1541,0
20250207,112600,89588691,1541,1541,1541,1541,0
20250207,112500,89588691,1541,1535,1541,1535,9
20250207,112400,89574870,1541,1541,1541,1541,50
20250207,112300,89497820,1541,1541,1541,1541,1
20250207,112200,89496279,1534,1539,1539,1534,2500
20250207,112100,85658114,1547,1547,1547,1547,0
20250207,112000,85658114,1547,1547,1547,1547,0
20250207,111900,85658114,1547,1547,1547,1547,0
20250207,111800,85658114,1547,1547,1547,1547,0
20250207,111700,85658114,1547,1547,1547,1547,0
20250207,111600,85658114,1547,1547,1547,1547,0
20250207,111500,85658114,1547,1547,1547,1547,0
20250207,111400,85658114,1547,1547,1547,1547,1
20250207,111300,85656567,1538,1538,1538,1538,43
20250207,111200,85590433,1547,1547,1547,1547,0
20250207,111100,85590433,1547,1547,1547,1547,50
20250207,111000,85513083,1547,1547,1547,1547,0
20250207,110900,85513083,1547,1547,1547,1547,0
20250207,110800,85513083,1547,1547,1547,1547,1
20250207,110700,85511536,1535,1539,1539,1535,1000
20250207,110600,83974367,1538,1539,1539,1538,2874
20250207,110500,79553952,1539,1541,1541,1539,1830
20250207,110400,76735890,1547,1547,1547,1547,0
20250207,110300,76735890,1547,1547,1547,1547,10
20250207,110200,76720420,1549,1549,1549,1549,1
20250207,110100,76718871,1539,1539,1539,1539,0
20250207,110000,76718871,1539,1539,1539,1539,0
20250207,105900,76718871,1539,1547,1547,1539,197
20250207,105800,76415556,1549,1549,1549,1549,0
20250207,105700,76415556,1549,1549,1549,1549,1
20250207,105600,76414007,1540,1540,1540,1540,0
20250207,105500,76414007,1540,1540,1540,1540,2
20250207,105400,76410927,1539,1540,1540,1539,422
20250207,105300,75761449,1549,1549,1549,1549,1
20250207,105200,75759900,1540,1542,1542,1540,642
20250207,105100,74771143,1541,1541,1541,1541,3
20250207,105000,74766520,1541,1541,1541,1541,10
20250207,104900,74751110,1549,1549,1549,1549,0
20250207,104800,74751110,1549,1549,1549,1549,0
20250207,104700,74751110,1549,1549,1549,1549,0
20250207,104600,74751110,1549,1540,1549,1540,1465
20250207,104500,72495001,1540,1540,1540,1540,0
20250207,104400,72495001,1540,1540,1540,1540,1
20250207,104300,72493461,1540,1540,1540,1540,100
20250207,104200,72339461,1540,1540,1540,1540,222
20250207,104100,71997581,1540,1540,1540,1540,1
20250207,104000,71996041,1540,1540,1540,1540,20
20250207,103900,71965241,1540,1540,1540,1540,20
20250207,103800,71934441,1540,1540,1540,1540,10
20250207,103700,71919041,1540,1541,1541,1540,1332
20250207,103600,69867110,1540,1542,1542,1540,1309
20250207,103500,67849547,1549,1549,1549,1549,0
20250207,103400,67849547,1549,1549,1549,1549,1
20250207,103300,67847998,1543,1543,1543,1543,0
20250207,103200,67847998,1543,1543,1543,1543,0
20250207,103100,67847998,1543,1543,1543,1543,50
20250207,103000,67770848,1549,1549,1549,1549,0
20250207,102900,67770848,1549,1549,1549,1549,5
20250207,102800,67763103,1549,1549,1549,1549,0
20250207,102700,67763103,1549,1549,1549,1549,0
20250207,102600,67763103,1549,1549,1549,1549,5
20250207,102500,67755358,1542,1542,1542,1542,0
20250207,102400,67755358,1542,1542,1542,1542,0
20250207,102300,67755358,1542,1542,1542,1542,0
20250207,102200,67755358,1542,1543,1543,1542,130
20250207,102100,67554878,1550,1550,1550,1550,1008
20250207,102000,65992478,1550,1550,1550,1550,0
20250207,101900,65992478,1550,1550,1550,1550,0
20250207,101800,65992478,1550,1550,1550,1550,0
20250207,101700,65992478,1550,1550,1550,1550,2000
20250207,101600,62892478,1550,1550,1550,1550,0
20250207,101500,62892478,1550,1550,1550,1550,3
20250207,101400,62887828,1550,1550,1550,1550,5
20250207,101300,62880078,1550,1541,1550,1541,182
20250207,101200,62599607,1541,1541,1541,1541,0
20250207,101100,62599607,1541,1543,1543,1541,711
20250207,101000,61503451,1542,1542,1542,1542,520
20250207,100900,60701611,1543,1550,1550,1543,2160
20250207,100800,57367464,1550,1550,1550,1550,1
20250207,100700,57365914,1550,1550,1550,1550,0
20250207,100600,57365914,1550,1550,1550,1550,49
20250207,100500,57289964,1550,1550,1550,1550,0
20250207,100400,57289964,1550,1550,1550,1550,0
20250207,100300,57289964,1550,1550,1550,1550,31
20250207,100200,57241914,1550,1550,1550,1550,3
20250207,100100,57237264,1550,1550,1550,1550,17
20250207,100000,57210914,1550,1543,1550,1543,313
20250207,095900,56727934,1550,1550,1550,1550,0
20250207,095800,56727934,1550,1550,1550,1550,500
20250207,095700,55952934,1550,1550,1550,1550,700
20250207,095600,54867934,1550,1550,1550,1550,4
20250207,095500,54861734,1550,1550,1550,1550,0
20250207,095400,54861734,1550,1550,1550,1550,0
20250207,095300,54861734,1550,1550,1550,1550,0
20250207,095200,54861734,1550,1542,1550,1542,780
20250207,095100,53658718,1550,1550,1550,1550,2
20250207,095000,53655618,1546,1553,1553,1546,33
20250207,094900,53604561,1553,1553,1553,1553,4
20250207,094800,53598349,1553,1553,1553,1553,11
20250207,094700,53581266,1553,1553,1553,1553,21
20250207,094600,53548653,1553,1553,1553,1553,13
20250207,094500,53528464,1553,1553,1553,1553,2
20250207,094400,53525358,1553,1550,1553,1550,102
20250207,094300,53366958,1545,1548,1548,1545,3131
20250207,094200,48526320,1553,1552,1553,1552,505
20250207,094100,47742385,1549,1549,1549,1549,3
20250207,094000,47737738,1552,1552,1552,1552,20
20250207,093900,47706698,1552,1552,1552,1549,19
20250207,093800,47677235,1552,1552,1552,1552,6
20250207,093700,47667923,1552,1552,1552,1552,6
20250207,093600,47658611,1552,1552,1552,1550,10
20250207,093500,47643099,1552,1552,1552,1552,3
20250207,093400,47638443,1545,1546,1546,1545,1372
20250207,093300,45517831,1553,1553,1553,1553,0
20250207,093200,45517831,1553,1548,1553,1546,1271
20250207,093100,43550863,1548,1550,1550,1548,779
20250207,093000,42344793,1559,1559,1559,1559,0
20250207,092900,42344793,1559,1559,1559,1559,0
20250207,092800,42344793,1559,1559,1559,1559,0
20250207,092700,42344793,1559,1559,1559,1559,1
20250207,092600,42343234,1559,1559,1559,1559,0
20250207,092500,42343234,1559,1558,1559,1550,7203
20250207,092400,31167344,1565,1565,1565,1565,1
20250207,092300,31165779,1560,1563,1563,1560,2412
20250207,092200,27398778,1572,1571,1572,1571,60
20250207,092100,27304516,1572,1572,1572,1572,0
20250207,092000,27304516,1572,1572,1572,1572,1
20250207,091900,27302944,1563,1564,1564,1563,300
20250207,091800,26834033,1562,1562,1562,1562,0
20250207,091700,26834033,1562,1562,1562,1562,6
20250207,091600,26824661,1562,1562,1562,1562,0
20250207,091500,26824661,1562,1563,1563,1562,230
20250207,091400,26465341,1570,1570,1570,1570,0
20250207,091300,26465341,1570,1575,1577,1570,6511
20250207,091200,16205581,1574,1573,1574,1573,5009
20250207,091100,8323544,1574,1572,1574,1572,3000
20250207,091000,3603835,1572,1567,1572,1567,1007
20250207,090900,2021577,1568,1568,1568,1568,0
20250207,090800,2021577,1568,1568,1568,1568,200
20250207,090700,1707977,1572,1572,1572,1572,0
20250207,090600,1707977,1572,1572,1572,1572,4
20250207,090500,1701689,1573,1573,1573,1573,100
20250207,090400,1544389,1573,1573,1573,1573,100
20250207,090300,1387089,1573,1577,1577,1554,416
20250207,090200,737170,1577,1577,1577,1577,5
20250207,090100,729285,1578,1578,1578,1578,0
20250207,090000,729285,1578,1553,1578,1553,469