KissMeData/090410/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,200400,1427697770,1699,1699,1699,1699,13982
20250207,200300,1427697770,1699,1699,1699,1699,0
20250207,200200,1427697770,1699,1699,1699,1699,0
20250207,200100,1427697770,1699,1699,1699,1699,0
20250207,200000,1427697770,1699,1699,1699,1699,0
20250207,195900,1427697770,1699,1699,1699,1699,0
20250207,195800,1427697770,1699,1699,1699,1699,0
20250207,195700,1427697770,1699,1699,1699,1699,0
20250207,195600,1427697770,1699,1699,1699,1699,0
20250207,195500,1427697770,1699,1699,1699,1699,0
20250207,195400,1427697770,1699,1699,1699,1699,0
20250207,195300,1427697770,1699,1699,1699,1699,0
20250207,195200,1427697770,1699,1699,1699,1699,0
20250207,195100,1427697770,1699,1699,1699,1699,0
20250207,195000,1427697770,1699,1699,1699,1699,0
20250207,194900,1427697770,1699,1699,1699,1699,0
20250207,194800,1427697770,1699,1699,1699,1699,0
20250207,194700,1427697770,1699,1699,1699,1699,0
20250207,194600,1427697770,1699,1699,1699,1699,0
20250207,194500,1427697770,1699,1699,1699,1699,0
20250207,194400,1427697770,1699,1699,1699,1699,0
20250207,194300,1427697770,1699,1699,1699,1699,0
20250207,194200,1427697770,1699,1699,1699,1699,0
20250207,194100,1427697770,1699,1699,1699,1699,0
20250207,194000,1427697770,1699,1699,1699,1699,0
20250207,193900,1427697770,1699,1699,1699,1699,0
20250207,193800,1427697770,1699,1699,1699,1699,0
20250207,193700,1427697770,1699,1699,1699,1699,0
20250207,193600,1427697770,1699,1699,1699,1699,0
20250207,193500,1427697770,1699,1699,1699,1699,0
20250207,193400,1427697770,1699,1699,1699,1699,13982
20250207,193300,1427697770,1699,1699,1699,1699,0
20250207,193200,1427697770,1699,1699,1699,1699,0
20250207,193100,1427697770,1699,1699,1699,1699,0
20250207,193000,1427697770,1699,1699,1699,1699,0
20250207,192900,1427697770,1699,1699,1699,1699,0
20250207,192800,1427697770,1699,1699,1699,1699,0
20250207,192700,1427697770,1699,1699,1699,1699,0
20250207,192600,1427697770,1699,1699,1699,1699,0
20250207,192500,1427697770,1699,1699,1699,1699,0
20250207,192400,1427697770,1699,1699,1699,1699,0
20250207,192300,1427697770,1699,1699,1699,1699,0
20250207,192200,1427697770,1699,1699,1699,1699,0
20250207,192100,1427697770,1699,1699,1699,1699,0
20250207,192000,1427697770,1699,1699,1699,1699,0
20250207,191900,1427697770,1699,1699,1699,1699,0
20250207,191800,1427697770,1699,1699,1699,1699,0
20250207,191700,1427697770,1699,1699,1699,1699,0
20250207,191600,1427697770,1699,1699,1699,1699,0
20250207,191500,1427697770,1699,1699,1699,1699,0
20250207,191400,1427697770,1699,1699,1699,1699,0
20250207,191300,1427697770,1699,1699,1699,1699,0
20250207,191200,1427697770,1699,1699,1699,1699,0
20250207,191100,1427697770,1699,1699,1699,1699,0
20250207,191000,1427697770,1699,1699,1699,1699,0
20250207,190900,1427697770,1699,1699,1699,1699,0
20250207,190800,1427697770,1699,1699,1699,1699,0
20250207,190700,1427697770,1699,1699,1699,1699,0
20250207,190600,1427697770,1699,1699,1699,1699,0
20250207,190500,1427697770,1699,1699,1699,1699,0
20250207,190400,1427697770,1699,1699,1699,1699,13982
20250207,190300,1427697770,1699,1699,1699,1699,0
20250207,190200,1427697770,1699,1699,1699,1699,0
20250207,190100,1427697770,1699,1699,1699,1699,0
20250207,190000,1427697770,1699,1699,1699,1699,0
20250207,185900,1427697770,1699,1699,1699,1699,0
20250207,185800,1427697770,1699,1699,1699,1699,0
20250207,185700,1427697770,1699,1699,1699,1699,0
20250207,185600,1427697770,1699,1699,1699,1699,0
20250207,185500,1427697770,1699,1699,1699,1699,0
20250207,185400,1427697770,1699,1699,1699,1699,0
20250207,185300,1427697770,1699,1699,1699,1699,0
20250207,185200,1427697770,1699,1699,1699,1699,0
20250207,185100,1427697770,1699,1699,1699,1699,0
20250207,185000,1427697770,1699,1699,1699,1699,0
20250207,184900,1427697770,1699,1699,1699,1699,0
20250207,184800,1427697770,1699,1699,1699,1699,0
20250207,184700,1427697770,1699,1699,1699,1699,0
20250207,184600,1427697770,1699,1699,1699,1699,0
20250207,184500,1427697770,1699,1699,1699,1699,0
20250207,184400,1427697770,1699,1699,1699,1699,0
20250207,184300,1427697770,1699,1699,1699,1699,0
20250207,184200,1427697770,1699,1699,1699,1699,0
20250207,184100,1427697770,1699,1699,1699,1699,0
20250207,184000,1427697770,1699,1699,1699,1699,0
20250207,183900,1427697770,1699,1699,1699,1699,0
20250207,183800,1427697770,1699,1699,1699,1699,0
20250207,183700,1427697770,1699,1699,1699,1699,0
20250207,183600,1427697770,1699,1699,1699,1699,0
20250207,183500,1427697770,1699,1699,1699,1699,0
20250207,183400,1427697770,1699,1699,1699,1699,13982
20250207,183300,1427697770,1699,1699,1699,1699,0
20250207,183200,1427697770,1699,1699,1699,1699,0
20250207,183100,1427697770,1699,1699,1699,1699,0
20250207,183000,1427697770,1699,1699,1699,1699,0
20250207,182900,1427697770,1699,1699,1699,1699,0
20250207,182800,1427697770,1699,1699,1699,1699,0
20250207,182700,1427697770,1699,1699,1699,1699,0
20250207,182600,1427697770,1699,1699,1699,1699,0
20250207,182500,1427697770,1699,1699,1699,1699,0
20250207,182400,1427697770,1699,1699,1699,1699,0
20250207,182300,1427697770,1699,1699,1699,1699,0
20250207,182200,1427697770,1699,1699,1699,1699,0
20250207,182100,1427697770,1699,1699,1699,1699,0
20250207,182000,1427697770,1699,1699,1699,1699,0
20250207,181900,1427697770,1699,1699,1699,1699,0
20250207,181800,1427697770,1699,1699,1699,1699,0
20250207,181700,1427697770,1699,1699,1699,1699,0
20250207,181600,1427697770,1699,1699,1699,1699,0
20250207,181500,1427697770,1699,1699,1699,1699,0
20250207,181400,1427697770,1699,1699,1699,1699,0
20250207,181300,1427697770,1699,1699,1699,1699,0
20250207,181200,1427697770,1699,1699,1699,1699,0
20250207,181100,1427697770,1699,1699,1699,1699,0
20250207,181000,1427697770,1699,1699,1699,1699,0
20250207,180900,1427697770,1699,1699,1699,1699,0
20250207,180800,1427697770,1699,1699,1699,1699,0
20250207,180700,1427697770,1699,1699,1699,1699,0
20250207,180600,1427697770,1699,1699,1699,1699,0
20250207,180500,1427697770,1699,1699,1699,1699,0
20250207,180400,1427697770,1699,1699,1699,1699,13982
20250207,180300,1427697770,1699,1699,1699,1699,0
20250207,180200,1427697770,1699,1699,1699,1699,0
20250207,180100,1427697770,1699,1699,1699,1699,0
20250207,180000,1427697770,1699,1699,1699,1699,0
20250207,175900,1427697770,1699,1699,1699,1699,0
20250207,175800,1427697770,1699,1699,1699,1699,0
20250207,175700,1427697770,1699,1699,1699,1699,0
20250207,175600,1427697770,1699,1699,1699,1699,0
20250207,175500,1427697770,1699,1699,1699,1699,0
20250207,175400,1427697770,1699,1699,1699,1699,0
20250207,175300,1427697770,1699,1699,1699,1699,0
20250207,175200,1427697770,1699,1699,1699,1699,0
20250207,175100,1427697770,1699,1699,1699,1699,0
20250207,175000,1427697770,1699,1699,1699,1699,0
20250207,174900,1427697770,1699,1699,1699,1699,0
20250207,174800,1427697770,1699,1699,1699,1699,0
20250207,174700,1427697770,1699,1699,1699,1699,0
20250207,174600,1427697770,1699,1699,1699,1699,0
20250207,174500,1427697770,1699,1699,1699,1699,0
20250207,174400,1427697770,1699,1699,1699,1699,0
20250207,174300,1427697770,1699,1699,1699,1699,0
20250207,174200,1427697770,1699,1699,1699,1699,0
20250207,174100,1427697770,1699,1699,1699,1699,0
20250207,174000,1427697770,1699,1699,1699,1699,0
20250207,173900,1427697770,1699,1699,1699,1699,0
20250207,173800,1427697770,1699,1699,1699,1699,0
20250207,173700,1427697770,1699,1699,1699,1699,0
20250207,173600,1427697770,1699,1699,1699,1699,0
20250207,173500,1427697770,1699,1699,1699,1699,0
20250207,173400,1427697770,1699,1699,1699,1699,13982
20250207,173300,1427697770,1699,1699,1699,1699,0
20250207,173200,1427697770,1699,1699,1699,1699,0
20250207,173100,1427697770,1699,1699,1699,1699,0
20250207,173000,1427697770,1699,1699,1699,1699,0
20250207,172900,1427697770,1699,1699,1699,1699,0
20250207,172800,1427697770,1699,1699,1699,1699,0
20250207,172700,1427697770,1699,1699,1699,1699,0
20250207,172600,1427697770,1699,1699,1699,1699,0
20250207,172500,1427697770,1699,1699,1699,1699,0
20250207,172400,1427697770,1699,1699,1699,1699,0
20250207,172300,1427697770,1699,1699,1699,1699,0
20250207,172200,1427697770,1699,1699,1699,1699,0
20250207,172100,1427697770,1699,1699,1699,1699,0
20250207,172000,1427697770,1699,1699,1699,1699,0
20250207,171900,1427697770,1699,1699,1699,1699,0
20250207,171800,1427697770,1699,1699,1699,1699,0
20250207,171700,1427697770,1699,1699,1699,1699,0
20250207,171600,1427697770,1699,1699,1699,1699,0
20250207,171500,1427697770,1699,1699,1699,1699,0
20250207,171400,1427697770,1699,1699,1699,1699,0
20250207,171300,1427697770,1699,1699,1699,1699,0
20250207,171200,1427697770,1699,1699,1699,1699,0
20250207,171100,1427697770,1699,1699,1699,1699,0
20250207,171000,1427697770,1699,1699,1699,1699,0
20250207,170900,1427697770,1699,1699,1699,1699,0
20250207,170800,1427697770,1699,1699,1699,1699,0
20250207,170700,1427697770,1699,1699,1699,1699,0
20250207,170600,1427697770,1699,1699,1699,1699,0
20250207,170500,1427697770,1699,1699,1699,1699,0
20250207,170400,1427697770,1699,1699,1699,1699,13982
20250207,170300,1427697770,1699,1699,1699,1699,0
20250207,170200,1427697770,1699,1699,1699,1699,0
20250207,170100,1427697770,1699,1699,1699,1699,0
20250207,170000,1427697770,1699,1699,1699,1699,0
20250207,165900,1427697770,1699,1699,1699,1699,0
20250207,165800,1427697770,1699,1699,1699,1699,0
20250207,165700,1427697770,1699,1699,1699,1699,0
20250207,165600,1427697770,1699,1699,1699,1699,0
20250207,165500,1427697770,1699,1699,1699,1699,0
20250207,165400,1427697770,1699,1699,1699,1699,0
20250207,165300,1427697770,1699,1699,1699,1699,0
20250207,165200,1427697770,1699,1699,1699,1699,0
20250207,165100,1427697770,1699,1699,1699,1699,0
20250207,165000,1427697770,1699,1699,1699,1699,0
20250207,164900,1427697770,1699,1699,1699,1699,0
20250207,164800,1427697770,1699,1699,1699,1699,0
20250207,164700,1427697770,1699,1699,1699,1699,0
20250207,164600,1427697770,1699,1699,1699,1699,0
20250207,164500,1427697770,1699,1699,1699,1699,0
20250207,164400,1427697770,1699,1699,1699,1699,0
20250207,164300,1427697770,1699,1699,1699,1699,0
20250207,164200,1427697770,1699,1699,1699,1699,0
20250207,164100,1427697770,1699,1699,1699,1699,0
20250207,164000,1427697770,1699,1699,1699,1699,0
20250207,163900,1427697770,1699,1699,1699,1699,0
20250207,163800,1427697770,1699,1699,1699,1699,0
20250207,163700,1427697770,1699,1699,1699,1699,0
20250207,163600,1427697770,1699,1699,1699,1699,0
20250207,163500,1427697770,1699,1699,1699,1699,0
20250207,163400,1427697770,1699,1699,1699,1699,13982
20250207,163300,1427697770,1699,1699,1699,1699,0
20250207,163200,1427697770,1699,1699,1699,1699,0
20250207,163100,1427697770,1699,1699,1699,1699,0
20250207,163000,1427697770,1699,1699,1699,1699,0
20250207,162900,1427697770,1699,1699,1699,1699,0
20250207,162800,1427697770,1699,1699,1699,1699,0
20250207,162700,1427697770,1699,1699,1699,1699,0
20250207,162600,1427697770,1699,1699,1699,1699,0
20250207,162500,1427697770,1699,1699,1699,1699,0
20250207,162400,1427697770,1699,1699,1699,1699,0
20250207,162300,1427697770,1699,1699,1699,1699,0
20250207,162200,1427697770,1699,1699,1699,1699,0
20250207,162100,1427697770,1699,1699,1699,1699,0
20250207,162000,1427697770,1699,1699,1699,1699,0
20250207,161900,1427697770,1699,1699,1699,1699,0
20250207,161800,1427697770,1699,1699,1699,1699,0
20250207,161700,1427697770,1699,1699,1699,1699,0
20250207,161600,1427697770,1699,1699,1699,1699,0
20250207,161500,1427697770,1699,1699,1699,1699,0
20250207,161400,1427697770,1699,1699,1699,1699,0
20250207,161300,1427697770,1699,1699,1699,1699,0
20250207,161200,1427697770,1699,1699,1699,1699,0
20250207,161100,1427697770,1699,1699,1699,1699,0
20250207,161000,1427697770,1699,1699,1699,1699,0
20250207,160900,1427697770,1699,1699,1699,1699,0
20250207,160800,1427697770,1699,1699,1699,1699,0
20250207,160700,1427697770,1699,1699,1699,1699,0
20250207,160600,1427697770,1699,1699,1699,1699,0
20250207,160500,1427697770,1699,1699,1699,1699,0
20250207,160400,1427697770,1699,1699,1699,1699,13982
20250207,160300,1427697770,1699,1699,1699,1699,0
20250207,160200,1427697770,1699,1699,1699,1699,0
20250207,160100,1427697770,1699,1699,1699,1699,0
20250207,160000,1427697770,1699,1699,1699,1699,0
20250207,155900,1427697770,1699,1699,1699,1699,0
20250207,155800,1427697770,1699,1699,1699,1699,0
20250207,155700,1427697770,1699,1699,1699,1699,0
20250207,155600,1427697770,1699,1699,1699,1699,0
20250207,155500,1427697770,1699,1699,1699,1699,0
20250207,155400,1427697770,1699,1699,1699,1699,0
20250207,155300,1427697770,1699,1699,1699,1699,0
20250207,155200,1427697770,1699,1699,1699,1699,0
20250207,155100,1427697770,1699,1699,1699,1699,0
20250207,155000,1427697770,1699,1699,1699,1699,0
20250207,154900,1427697770,1699,1699,1699,1699,0
20250207,154800,1427697770,1699,1699,1699,1699,0
20250207,154700,1427697770,1699,1699,1699,1699,0
20250207,154600,1427697770,1699,1699,1699,1699,0
20250207,154500,1427697770,1699,1699,1699,1699,0
20250207,154400,1427697770,1699,1699,1699,1699,0
20250207,154300,1427697770,1699,1699,1699,1699,0
20250207,154200,1427697770,1699,1699,1699,1699,0
20250207,154100,1427697770,1699,1699,1699,1699,0
20250207,154000,1427697770,1699,1699,1699,1699,0
20250207,153900,1427697770,1699,1699,1699,1699,0
20250207,153800,1427697770,1699,1699,1699,1699,0
20250207,153700,1427697770,1699,1699,1699,1699,0
20250207,153600,1427697770,1699,1699,1699,1699,0
20250207,153500,1427697770,1699,1699,1699,1699,0
20250207,153400,1427697770,1699,1699,1699,1699,13982
20250207,153300,1427697770,1699,1699,1699,1699,0
20250207,153200,1427697770,1699,1699,1699,1699,0
20250207,153100,1427697770,1699,1699,1699,1699,0
20250207,153000,1427697770,1699,1699,1699,1699,13982
20250207,152900,1403942352,1699,1699,1699,1699,0
20250207,152800,1403942352,1699,1699,1699,1699,0
20250207,152700,1403942352,1699,1699,1699,1699,0
20250207,152600,1403942352,1699,1699,1699,1699,0
20250207,152500,1403942352,1699,1699,1699,1699,0
20250207,152400,1403942352,1699,1699,1699,1699,0
20250207,152300,1403942352,1699,1699,1699,1699,0
20250207,152200,1403942352,1699,1699,1699,1699,0
20250207,152100,1403942352,1699,1699,1699,1699,0
20250207,152000,1403942352,1699,1699,1699,1699,0
20250207,151900,1403942352,1699,1697,1700,1692,6586
20250207,151800,1392792571,1697,1699,1700,1697,3312
20250207,151700,1387166037,1699,1700,1700,1699,4609
20250207,151600,1379330773,1700,1700,1700,1697,1404
20250207,151500,1376946977,1700,1704,1704,1700,397
20250207,151400,1376271689,1705,1698,1705,1698,9017
20250207,151300,1360921491,1706,1693,1707,1693,5946
20250207,151200,1350834317,1693,1695,1696,1693,3815
20250207,151100,1344372455,1696,1696,1696,1696,1021
20250207,151000,1342640839,1696,1694,1698,1694,1323
20250207,150900,1340399633,1693,1693,1694,1693,2491
20250207,150800,1336182365,1693,1693,1693,1693,201
20250207,150700,1335842072,1693,1693,1693,1693,5
20250207,150600,1335833607,1694,1689,1698,1689,617
20250207,150500,1334790798,1698,1692,1698,1690,13389
20250207,150400,1312117299,1692,1694,1700,1692,8974
20250207,150300,1296915885,1699,1700,1700,1694,2053
20250207,150200,1293437767,1700,1694,1700,1693,14589
20250207,150100,1268686341,1695,1694,1696,1694,324
20250207,150000,1268137376,1695,1697,1697,1695,1555
20250207,145900,1265501182,1697,1697,1697,1696,1584
20250207,145800,1262813415,1697,1695,1697,1695,1109
20250207,145700,1260933258,1697,1711,1711,1695,29188
20250207,145600,1211355917,1704,1712,1712,1704,5791
20250207,145500,1201481174,1706,1711,1713,1706,5274
20250207,145400,1192462720,1713,1713,1713,1713,0
20250207,145300,1192462720,1713,1713,1713,1713,201
20250207,145200,1192118407,1713,1713,1714,1711,4797
20250207,145100,1183904693,1713,1713,1713,1712,7726
20250207,145000,1170670114,1712,1711,1712,1711,6127
20250207,144900,1160182079,1711,1709,1711,1709,5949
20250207,144800,1150007490,1709,1706,1709,1706,7660
20250207,144700,1136917305,1706,1706,1707,1706,202
20250207,144600,1136572692,1707,1707,1708,1705,2496
20250207,144500,1132315992,1708,1708,1709,1706,416
20250207,144400,1131605865,1708,1710,1710,1706,187
20250207,144300,1131286685,1708,1709,1710,1707,4186
20250207,144200,1124138227,1711,1711,1711,1708,1367
20250207,144100,1121800872,1711,1709,1711,1708,2579
20250207,144000,1117391744,1710,1711,1711,1710,910
20250207,143900,1115835334,1710,1710,1711,1710,1132
20250207,143800,1113899612,1711,1711,1712,1710,1916
20250207,143700,1110621313,1710,1708,1711,1707,16391
20250207,143600,1082607111,1707,1703,1708,1703,15989
20250207,143500,1055335328,1703,1698,1703,1698,12491
20250207,143400,1034097076,1697,1697,1697,1697,663
20250207,143300,1032971965,1697,1697,1697,1697,1228
20250207,143200,1030888049,1697,1696,1697,1696,986
20250207,143100,1029215497,1696,1694,1696,1694,1953
20250207,143000,1025904666,1694,1693,1694,1693,3053
20250207,142900,1020735534,1694,1693,1694,1693,638
20250207,142800,1019654899,1693,1693,1693,1693,0
20250207,142700,1019654899,1693,1693,1693,1693,12
20250207,142600,1019634583,1694,1693,1694,1693,603
20250207,142500,1018613702,1694,1694,1694,1694,1
20250207,142400,1018612008,1693,1693,1693,1693,2
20250207,142300,1018608622,1693,1694,1694,1693,2
20250207,142200,1018605235,1693,1693,1694,1693,5
20250207,142100,1018596769,1694,1693,1694,1693,3
20250207,142000,1018591689,1694,1695,1695,1694,7
20250207,141900,1018579826,1695,1695,1695,1695,10
20250207,141800,1018562876,1695,1692,1695,1690,9831
20250207,141700,1001945826,1695,1695,1695,1695,4
20250207,141600,1001939046,1695,1695,1695,1695,900
20250207,141500,1000413546,1695,1691,1695,1690,5502
20250207,141400,991112959,1697,1697,1697,1697,3
20250207,141300,991107868,1698,1698,1698,1698,31
20250207,141200,991055230,1691,1698,1698,1691,962
20250207,141100,989424631,1698,1698,1698,1698,0
20250207,141000,989424631,1698,1698,1698,1698,1000
20250207,140900,987726631,1698,1698,1698,1691,139
20250207,140800,987491558,1698,1698,1698,1698,1
20250207,140700,987489860,1698,1698,1698,1698,22
20250207,140600,987452504,1691,1691,1691,1691,320
20250207,140500,986911384,1691,1691,1691,1691,1708
20250207,140400,984023156,1698,1694,1698,1694,1601
20250207,140300,981311058,1694,1693,1694,1691,11001
20250207,140200,962698032,1694,1694,1694,1694,728
20250207,140100,961464800,1694,1694,1694,1694,700
20250207,140000,960279000,1699,1699,1699,1699,2
20250207,135900,960275602,1694,1695,1695,1694,263
20250207,135800,959830030,1699,1697,1700,1697,1245
20250207,135700,957716034,1696,1696,1696,1696,19
20250207,135600,957683810,1694,1693,1694,1693,175
20250207,135500,957387420,1694,1694,1694,1694,800
20250207,135400,956032220,1694,1694,1696,1694,1248
20250207,135300,953918106,1694,1694,1694,1694,1558
20250207,135200,951278854,1694,1694,1694,1694,453
20250207,135100,950511472,1701,1701,1701,1701,1
20250207,135000,950509771,1694,1701,1701,1694,1519
20250207,134900,947935281,1701,1701,1702,1697,382
20250207,134800,947286169,1701,1701,1702,1701,601
20250207,134700,946263867,1702,1702,1702,1702,0
20250207,134600,946263867,1702,1702,1702,1702,0
20250207,134500,946263867,1702,1702,1702,1702,0
20250207,134400,946263867,1702,1701,1702,1701,230
20250207,134300,945872437,1702,1702,1702,1702,4
20250207,134200,945865629,1702,1699,1702,1699,2001
20250207,134100,942465327,1699,1699,1699,1699,4
20250207,134000,942458531,1699,1699,1699,1697,88
20250207,133900,942309049,1699,1699,1699,1699,1
20250207,133800,942307350,1693,1702,1702,1692,46022
20250207,133700,864415668,1703,1703,1703,1703,0
20250207,133600,864415668,1703,1693,1703,1692,325
20250207,133500,863865736,1703,1703,1703,1703,4
20250207,133400,863858924,1695,1703,1703,1695,30617
20250207,133300,811946813,1702,1702,1702,1702,325
20250207,133200,811393663,1702,1702,1702,1693,3126
20250207,133100,806101309,1702,1702,1702,1702,0
20250207,133000,806101309,1702,1693,1702,1693,5004
20250207,132900,797629501,1703,1702,1703,1690,3020
20250207,132800,792506564,1702,1700,1702,1700,77
20250207,132700,792375615,1689,1698,1699,1689,7663
20250207,132600,779382779,1698,1689,1698,1688,5959
20250207,132500,769315095,1688,1690,1690,1688,1383
20250207,132400,766979315,1698,1689,1698,1688,10334
20250207,132300,749531089,1700,1694,1700,1694,4088
20250207,132200,742594258,1694,1694,1694,1694,475
20250207,132100,741789608,1687,1689,1689,1687,13335
20250207,132000,719285788,1688,1690,1690,1688,5000
20250207,131900,710844264,1690,1700,1700,1690,1761
20250207,131800,707867664,1699,1699,1699,1699,5000
20250207,131700,699372664,1698,1698,1698,1698,2349
20250207,131600,695384062,1699,1690,1700,1690,5043
20250207,131500,686816013,1699,1699,1699,1699,14
20250207,131400,686792227,1699,1698,1699,1698,1769
20250207,131300,683786747,1699,1698,1699,1698,3948
20250207,131200,677083039,1698,1698,1698,1698,410
20250207,131100,676386859,1698,1698,1698,1689,3229
20250207,131000,670916734,1699,1696,1699,1693,566
20250207,130900,669955117,1699,1697,1699,1697,153
20250207,130800,669695474,1700,1705,1705,1698,4326
20250207,130700,662340981,1705,1704,1705,1704,606
20250207,130600,661307755,1704,1704,1708,1703,3910
20250207,130500,654641976,1703,1706,1706,1698,19701
20250207,130400,621127858,1706,1705,1706,1705,3146
20250207,130300,615762627,1705,1708,1710,1703,1789
20250207,130200,612713411,1706,1706,1706,1706,10466
20250207,130100,594858415,1704,1706,1713,1704,13672
20250207,130000,571508205,1706,1701,1713,1701,19353
20250207,125900,538501225,1701,1698,1701,1698,12653
20250207,125800,517006721,1698,1698,1698,1698,233
20250207,125700,516611087,1698,1697,1698,1697,368
20250207,125600,515986586,1697,1697,1697,1697,18
20250207,125500,515956040,1696,1695,1696,1695,1814
20250207,125400,512880455,1695,1695,1695,1695,0
20250207,125300,512880455,1695,1695,1695,1695,17
20250207,125200,512851640,1695,1694,1695,1690,5534
20250207,125100,503495570,1695,1695,1695,1694,639
20250207,125000,502412598,1694,1692,1696,1692,3877
20250207,124900,495841951,1694,1693,1694,1692,2778
20250207,124800,491138668,1692,1692,1692,1691,3905
20250207,124700,484531409,1692,1691,1692,1691,165
20250207,124600,484252331,1691,1692,1692,1691,1632
20250207,124500,481491095,1692,1691,1692,1691,601
20250207,124400,480474803,1692,1688,1692,1688,19205
20250207,124300,448030710,1689,1686,1689,1686,3960
20250207,124200,441348199,1686,1683,1686,1683,270
20250207,124100,440893328,1685,1684,1685,1684,1284
20250207,124000,438731010,1684,1685,1685,1684,151
20250207,123900,438476676,1685,1685,1685,1685,488
20250207,123800,437654396,1686,1686,1686,1686,20
20250207,123700,437620676,1686,1687,1687,1685,563
20250207,123600,436672009,1687,1687,1687,1687,0
20250207,123500,436672009,1687,1685,1687,1685,11
20250207,123400,436653472,1688,1688,1688,1688,0
20250207,123300,436653472,1688,1688,1688,1688,0
20250207,123200,436653472,1688,1688,1688,1688,0
20250207,123100,436653472,1688,1688,1688,1688,0
20250207,123000,436653472,1688,1687,1688,1687,2
20250207,122900,436650097,1688,1681,1688,1680,1196
20250207,122800,434640729,1689,1689,1689,1689,0
20250207,122700,434640729,1689,1684,1689,1684,10940
20250207,122600,416198234,1684,1684,1684,1684,601
20250207,122500,415186150,1684,1684,1684,1684,91
20250207,122400,415032906,1684,1684,1684,1683,206
20250207,122300,414686102,1683,1683,1683,1683,0
20250207,122200,414686102,1683,1683,1683,1683,1000
20250207,122100,413003102,1683,1679,1683,1679,1053
20250207,122000,411231139,1683,1683,1683,1683,15
20250207,121900,411205894,1684,1683,1684,1683,2073
20250207,121800,407716164,1683,1683,1683,1683,50
20250207,121700,407632014,1683,1682,1683,1682,1000
20250207,121600,405949514,1683,1683,1683,1683,1
20250207,121500,405947831,1680,1680,1680,1680,1000
20250207,121400,404267831,1683,1683,1683,1683,0
20250207,121300,404267831,1683,1683,1683,1683,0
20250207,121200,404267831,1683,1683,1683,1683,0
20250207,121100,404267831,1683,1683,1683,1683,0
20250207,121000,404267831,1683,1679,1683,1679,340
20250207,120900,403696967,1684,1684,1684,1684,0
20250207,120800,403696967,1684,1684,1684,1684,1
20250207,120700,403695283,1684,1684,1684,1684,3
20250207,120600,403690231,1684,1684,1684,1684,0
20250207,120500,403690231,1684,1684,1684,1684,1
20250207,120400,403688547,1678,1679,1679,1678,336
20250207,120300,403124436,1684,1679,1684,1679,107
20250207,120200,402944778,1685,1685,1685,1685,0
20250207,120100,402944778,1685,1685,1685,1685,0
20250207,120000,402944778,1685,1679,1685,1679,2
20250207,115900,402941414,1685,1685,1685,1685,0
20250207,115800,402941414,1685,1680,1685,1679,1084
20250207,115700,401120306,1680,1680,1680,1680,60
20250207,115600,401019506,1685,1684,1685,1684,3002
20250207,115500,395964136,1684,1684,1684,1684,0
20250207,115400,395964136,1684,1684,1684,1684,0
20250207,115300,395964136,1684,1684,1684,1684,0
20250207,115200,395964136,1684,1685,1685,1684,11
20250207,115100,395945611,1685,1685,1685,1685,0
20250207,115000,395945611,1685,1685,1685,1685,0
20250207,114900,395945611,1685,1685,1685,1685,1
20250207,114800,395943926,1685,1685,1685,1685,0
20250207,114700,395943926,1685,1683,1685,1683,5299
20250207,114600,387025161,1683,1683,1683,1683,0
20250207,114500,387025161,1683,1683,1683,1683,0
20250207,114400,387025161,1683,1683,1683,1683,0
20250207,114300,387025161,1683,1683,1683,1683,1
20250207,114200,387023478,1680,1680,1680,1680,1001
20250207,114100,385341798,1680,1680,1680,1678,3
20250207,114000,385336760,1678,1678,1678,1678,0
20250207,113900,385336760,1678,1678,1678,1678,1
20250207,113800,385335082,1677,1677,1677,1676,850
20250207,113700,383910132,1677,1677,1677,1677,100
20250207,113600,383742432,1677,1678,1678,1677,1605
20250207,113500,381050771,1678,1679,1679,1678,3425
20250207,113400,375303620,1683,1683,1683,1683,0
20250207,113300,375303620,1683,1683,1683,1683,100
20250207,113200,375135320,1683,1683,1683,1679,3173
20250207,113100,369806619,1681,1681,1681,1681,100
20250207,113000,369638519,1683,1680,1683,1680,2
20250207,112900,369635156,1681,1682,1684,1681,63
20250207,112800,369529189,1684,1681,1684,1679,1690
20250207,112700,366690771,1685,1685,1685,1685,0
20250207,112600,366690771,1685,1685,1685,1685,500
20250207,112500,365848271,1685,1685,1685,1685,0
20250207,112400,365848271,1685,1685,1685,1685,0
20250207,112300,365848271,1685,1685,1685,1685,51
20250207,112200,365762336,1680,1682,1682,1680,202
20250207,112100,365422973,1683,1682,1685,1680,114
20250207,112000,365231273,1683,1685,1685,1680,1216
20250207,111900,363188316,1685,1685,1685,1685,316
20250207,111800,362655856,1685,1685,1685,1685,0
20250207,111700,362655856,1685,1683,1685,1683,1126
20250207,111600,360759014,1685,1685,1685,1685,0
20250207,111500,360759014,1685,1685,1685,1685,0
20250207,111400,360759014,1685,1685,1685,1685,0
20250207,111300,360759014,1685,1685,1685,1685,0
20250207,111200,360759014,1685,1683,1685,1683,301
20250207,111100,360252429,1685,1685,1685,1685,0
20250207,111000,360252429,1685,1685,1685,1685,0
20250207,110900,360252429,1685,1682,1685,1682,3606
20250207,110800,354185319,1682,1682,1682,1682,1
20250207,110700,354183637,1679,1679,1679,1679,1
20250207,110600,354181958,1682,1682,1682,1682,21
20250207,110500,354146636,1680,1680,1680,1680,0
20250207,110400,354146636,1680,1682,1682,1680,6
20250207,110300,354136546,1678,1682,1682,1678,701
20250207,110200,352959725,1681,1681,1681,1681,0
20250207,110100,352959725,1681,1681,1681,1681,0
20250207,110000,352959725,1681,1682,1682,1681,118
20250207,105900,352761319,1682,1682,1682,1682,1
20250207,105800,352759637,1681,1680,1681,1680,732
20250207,105700,351529445,1680,1680,1680,1680,200
20250207,105600,351193445,1681,1681,1681,1681,1
20250207,105500,351191764,1681,1681,1681,1681,0
20250207,105400,351191764,1681,1681,1681,1681,77
20250207,105300,351062327,1682,1682,1682,1682,574
20250207,105200,350096859,1682,1682,1682,1682,313
20250207,105100,349570393,1682,1682,1685,1682,956
20250207,105000,347962395,1682,1681,1682,1681,4082
20250207,104900,341097371,1682,1682,1682,1682,0
20250207,104800,341097371,1682,1682,1682,1682,10
20250207,104700,341080551,1682,1681,1682,1681,383
20250207,104600,340436425,1681,1681,1681,1681,101
20250207,104500,340266644,1677,1677,1677,1677,0
20250207,104400,340266644,1677,1677,1677,1677,18
20250207,104300,340236458,1682,1682,1682,1682,0
20250207,104200,340236458,1682,1681,1682,1681,2
20250207,104100,340233095,1682,1682,1682,1682,0
20250207,104000,340233095,1682,1677,1682,1677,6
20250207,103900,340223028,1682,1680,1682,1677,1033
20250207,103800,338487577,1682,1682,1682,1682,0
20250207,103700,338487577,1682,1682,1682,1682,0
20250207,103600,338487577,1682,1682,1682,1682,2
20250207,103500,338484213,1676,1676,1676,1676,1000
20250207,103400,336808213,1677,1679,1679,1677,3894
20250207,103300,330276462,1679,1679,1679,1679,134
20250207,103200,330051476,1682,1682,1682,1682,0
20250207,103100,330051476,1682,1682,1682,1682,0
20250207,103000,330051476,1682,1682,1682,1679,135
20250207,102900,329824706,1680,1685,1686,1680,5463
20250207,102800,320645027,1686,1686,1686,1686,52
20250207,102700,320557355,1681,1681,1681,1681,0
20250207,102600,320557355,1681,1681,1686,1681,1153
20250207,102500,318619152,1687,1687,1687,1687,101
20250207,102400,318448765,1687,1684,1687,1684,1420
20250207,102300,316055268,1684,1683,1684,1683,5001
20250207,102200,307633742,1680,1684,1684,1680,101
20250207,102100,307463662,1684,1684,1684,1684,1
20250207,102000,307461978,1683,1683,1683,1683,775
20250207,101900,306157653,1684,1684,1684,1684,0
20250207,101800,306157653,1684,1680,1684,1680,72
20250207,101700,306036655,1679,1682,1682,1679,32
20250207,101600,305982887,1683,1685,1685,1679,155
20250207,101500,305722419,1681,1680,1685,1678,2910
20250207,101400,300835821,1680,1680,1680,1680,40
20250207,101300,300768621,1685,1685,1685,1685,0
20250207,101200,300768621,1685,1685,1685,1685,0
20250207,101100,300768621,1685,1685,1685,1679,1837
20250207,101000,297673636,1685,1685,1685,1685,1
20250207,100900,297671951,1679,1684,1685,1679,602
20250207,100800,296660552,1685,1685,1685,1685,0
20250207,100700,296660552,1685,1685,1685,1685,600
20250207,100600,295649552,1685,1685,1685,1685,1
20250207,100500,295647867,1679,1680,1680,1679,1001
20250207,100400,293967187,1685,1685,1685,1685,200
20250207,100300,293630187,1685,1679,1685,1679,804
20250207,100200,292278651,1684,1679,1684,1679,1194
20250207,100100,290273915,1684,1684,1684,1684,0
20250207,100000,290273915,1684,1683,1684,1683,6
20250207,095900,290263816,1684,1684,1684,1684,0
20250207,095800,290263816,1684,1684,1684,1684,10
20250207,095700,290246976,1685,1685,1685,1685,1
20250207,095600,290245291,1685,1685,1685,1685,0
20250207,095500,290245291,1685,1680,1685,1679,335
20250207,095400,289681013,1685,1687,1687,1685,6671
20250207,095300,278431116,1684,1684,1684,1684,996
20250207,095200,276753852,1684,1679,1684,1678,33
20250207,095100,276698459,1684,1684,1684,1684,0
20250207,095000,276698459,1684,1684,1684,1684,1
20250207,094900,276696775,1677,1680,1680,1677,50
20250207,094800,276612898,1685,1686,1686,1677,4082
20250207,094700,269759767,1686,1686,1686,1685,3688
20250207,094600,263544799,1686,1686,1686,1686,501
20250207,094500,262700113,1686,1677,1686,1677,7841
20250207,094400,249532755,1678,1678,1678,1678,0
20250207,094300,249532755,1678,1675,1678,1675,11
20250207,094200,249514327,1678,1678,1678,1678,100
20250207,094100,249346527,1678,1676,1678,1675,1562
20250207,094000,246730124,1678,1678,1678,1676,133
20250207,093900,246507188,1675,1678,1678,1675,1129
20250207,093800,244614427,1680,1680,1680,1680,0
20250207,093700,244614427,1680,1675,1680,1675,1101
20250207,093600,242765247,1680,1680,1680,1680,0
20250207,093500,242765247,1680,1680,1680,1680,2
20250207,093400,242761887,1675,1675,1680,1674,1459
20250207,093300,240315782,1677,1674,1677,1674,945
20250207,093200,238733849,1677,1674,1678,1673,950
20250207,093100,237144258,1679,1679,1679,1678,505
20250207,093000,236296367,1680,1680,1680,1680,0
20250207,092900,236296367,1680,1680,1680,1680,2
20250207,092800,236293007,1680,1674,1680,1674,32
20250207,092700,236239253,1680,1673,1680,1673,131
20250207,092600,236020006,1680,1680,1680,1680,1
20250207,092500,236018326,1680,1672,1680,1672,109
20250207,092400,235835997,1672,1679,1680,1672,305
20250207,092300,235323827,1679,1679,1680,1672,6090
20250207,092200,225135504,1679,1673,1679,1673,12
20250207,092100,225115422,1681,1681,1681,1681,1
20250207,092000,225113741,1672,1679,1679,1672,7000
20250207,091900,213392742,1681,1683,1683,1679,1683
20250207,091800,210564338,1683,1685,1692,1683,12242
20250207,091700,189927295,1693,1695,1695,1684,5795
20250207,091600,180160171,1695,1693,1695,1687,8572
20250207,091500,165676913,1695,1695,1695,1692,518
20250207,091400,164799569,1695,1696,1698,1694,10069
20250207,091300,147732352,1700,1692,1702,1692,13863
20250207,091200,124194848,1693,1688,1693,1688,4634
20250207,091100,116363777,1688,1685,1688,1685,4842
20250207,091000,108194326,1686,1684,1687,1684,1999
20250207,090900,104823568,1682,1679,1683,1678,2585
20250207,090800,100478244,1678,1677,1679,1671,7338
20250207,090700,88185038,1677,1671,1678,1670,2042
20250207,090600,84773683,1671,1678,1679,1671,1048
20250207,090500,83020273,1679,1679,1679,1679,5
20250207,090400,83011878,1670,1680,1680,1670,2171
20250207,090300,79384739,1680,1680,1680,1680,207
20250207,090200,79036979,1680,1671,1680,1669,8558
20250207,090100,64741779,1680,1680,1686,1670,15341
20250207,090000,39071812,1680,1687,1687,1673,19335