KissMeData/073190/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,195300,404547960,3365,3365,3365,3365,1614
20250207,195200,404547960,3365,3365,3365,3365,0
20250207,195100,404547960,3365,3365,3365,3365,0
20250207,195000,404547960,3365,3365,3365,3365,0
20250207,194900,404547960,3365,3365,3365,3365,0
20250207,194800,404547960,3365,3365,3365,3365,0
20250207,194700,404547960,3365,3365,3365,3365,0
20250207,194600,404547960,3365,3365,3365,3365,0
20250207,194500,404547960,3365,3365,3365,3365,0
20250207,194400,404547960,3365,3365,3365,3365,0
20250207,194300,404547960,3365,3365,3365,3365,0
20250207,194200,404547960,3365,3365,3365,3365,0
20250207,194100,404547960,3365,3365,3365,3365,0
20250207,194000,404547960,3365,3365,3365,3365,0
20250207,193900,404547960,3365,3365,3365,3365,0
20250207,193800,404547960,3365,3365,3365,3365,0
20250207,193700,404547960,3365,3365,3365,3365,0
20250207,193600,404547960,3365,3365,3365,3365,0
20250207,193500,404547960,3365,3365,3365,3365,0
20250207,193400,404547960,3365,3365,3365,3365,0
20250207,193300,404547960,3365,3365,3365,3365,0
20250207,193200,404547960,3365,3365,3365,3365,0
20250207,193100,404547960,3365,3365,3365,3365,0
20250207,193000,404547960,3365,3365,3365,3365,0
20250207,192900,404547960,3365,3365,3365,3365,0
20250207,192800,404547960,3365,3365,3365,3365,0
20250207,192700,404547960,3365,3365,3365,3365,0
20250207,192600,404547960,3365,3365,3365,3365,0
20250207,192500,404547960,3365,3365,3365,3365,0
20250207,192400,404547960,3365,3365,3365,3365,0
20250207,192300,404547960,3365,3365,3365,3365,1614
20250207,192200,404547960,3365,3365,3365,3365,0
20250207,192100,404547960,3365,3365,3365,3365,0
20250207,192000,404547960,3365,3365,3365,3365,0
20250207,191900,404547960,3365,3365,3365,3365,0
20250207,191800,404547960,3365,3365,3365,3365,0
20250207,191700,404547960,3365,3365,3365,3365,0
20250207,191600,404547960,3365,3365,3365,3365,0
20250207,191500,404547960,3365,3365,3365,3365,0
20250207,191400,404547960,3365,3365,3365,3365,0
20250207,191300,404547960,3365,3365,3365,3365,0
20250207,191200,404547960,3365,3365,3365,3365,0
20250207,191100,404547960,3365,3365,3365,3365,0
20250207,191000,404547960,3365,3365,3365,3365,0
20250207,190900,404547960,3365,3365,3365,3365,0
20250207,190800,404547960,3365,3365,3365,3365,0
20250207,190700,404547960,3365,3365,3365,3365,0
20250207,190600,404547960,3365,3365,3365,3365,0
20250207,190500,404547960,3365,3365,3365,3365,0
20250207,190400,404547960,3365,3365,3365,3365,0
20250207,190300,404547960,3365,3365,3365,3365,0
20250207,190200,404547960,3365,3365,3365,3365,0
20250207,190100,404547960,3365,3365,3365,3365,0
20250207,190000,404547960,3365,3365,3365,3365,0
20250207,185900,404547960,3365,3365,3365,3365,0
20250207,185800,404547960,3365,3365,3365,3365,0
20250207,185700,404547960,3365,3365,3365,3365,0
20250207,185600,404547960,3365,3365,3365,3365,0
20250207,185500,404547960,3365,3365,3365,3365,0
20250207,185400,404547960,3365,3365,3365,3365,0
20250207,185300,404547960,3365,3365,3365,3365,1614
20250207,185200,404547960,3365,3365,3365,3365,0
20250207,185100,404547960,3365,3365,3365,3365,0
20250207,185000,404547960,3365,3365,3365,3365,0
20250207,184900,404547960,3365,3365,3365,3365,0
20250207,184800,404547960,3365,3365,3365,3365,0
20250207,184700,404547960,3365,3365,3365,3365,0
20250207,184600,404547960,3365,3365,3365,3365,0
20250207,184500,404547960,3365,3365,3365,3365,0
20250207,184400,404547960,3365,3365,3365,3365,0
20250207,184300,404547960,3365,3365,3365,3365,0
20250207,184200,404547960,3365,3365,3365,3365,0
20250207,184100,404547960,3365,3365,3365,3365,0
20250207,184000,404547960,3365,3365,3365,3365,0
20250207,183900,404547960,3365,3365,3365,3365,0
20250207,183800,404547960,3365,3365,3365,3365,0
20250207,183700,404547960,3365,3365,3365,3365,0
20250207,183600,404547960,3365,3365,3365,3365,0
20250207,183500,404547960,3365,3365,3365,3365,0
20250207,183400,404547960,3365,3365,3365,3365,0
20250207,183300,404547960,3365,3365,3365,3365,0
20250207,183200,404547960,3365,3365,3365,3365,0
20250207,183100,404547960,3365,3365,3365,3365,0
20250207,183000,404547960,3365,3365,3365,3365,0
20250207,182900,404547960,3365,3365,3365,3365,0
20250207,182800,404547960,3365,3365,3365,3365,0
20250207,182700,404547960,3365,3365,3365,3365,0
20250207,182600,404547960,3365,3365,3365,3365,0
20250207,182500,404547960,3365,3365,3365,3365,0
20250207,182400,404547960,3365,3365,3365,3365,0
20250207,182300,404547960,3365,3365,3365,3365,1614
20250207,182200,404547960,3365,3365,3365,3365,0
20250207,182100,404547960,3365,3365,3365,3365,0
20250207,182000,404547960,3365,3365,3365,3365,0
20250207,181900,404547960,3365,3365,3365,3365,0
20250207,181800,404547960,3365,3365,3365,3365,0
20250207,181700,404547960,3365,3365,3365,3365,0
20250207,181600,404547960,3365,3365,3365,3365,0
20250207,181500,404547960,3365,3365,3365,3365,0
20250207,181400,404547960,3365,3365,3365,3365,0
20250207,181300,404547960,3365,3365,3365,3365,0
20250207,181200,404547960,3365,3365,3365,3365,0
20250207,181100,404547960,3365,3365,3365,3365,0
20250207,181000,404547960,3365,3365,3365,3365,0
20250207,180900,404547960,3365,3365,3365,3365,0
20250207,180800,404547960,3365,3365,3365,3365,0
20250207,180700,404547960,3365,3365,3365,3365,0
20250207,180600,404547960,3365,3365,3365,3365,0
20250207,180500,404547960,3365,3365,3365,3365,0
20250207,180400,404547960,3365,3365,3365,3365,0
20250207,180300,404547960,3365,3365,3365,3365,0
20250207,180200,404547960,3365,3365,3365,3365,0
20250207,180100,404547960,3365,3365,3365,3365,0
20250207,180000,404547960,3365,3365,3365,3365,0
20250207,175900,404547960,3365,3365,3365,3365,0
20250207,175800,404547960,3365,3365,3365,3365,0
20250207,175700,404547960,3365,3365,3365,3365,0
20250207,175600,404547960,3365,3365,3365,3365,0
20250207,175500,404547960,3365,3365,3365,3365,0
20250207,175400,404547960,3365,3365,3365,3365,0
20250207,175300,404547960,3365,3365,3365,3365,1614
20250207,175200,404547960,3365,3365,3365,3365,0
20250207,175100,404547960,3365,3365,3365,3365,0
20250207,175000,404547960,3365,3365,3365,3365,0
20250207,174900,404547960,3365,3365,3365,3365,0
20250207,174800,404547960,3365,3365,3365,3365,0
20250207,174700,404547960,3365,3365,3365,3365,0
20250207,174600,404547960,3365,3365,3365,3365,0
20250207,174500,404547960,3365,3365,3365,3365,0
20250207,174400,404547960,3365,3365,3365,3365,0
20250207,174300,404547960,3365,3365,3365,3365,0
20250207,174200,404547960,3365,3365,3365,3365,0
20250207,174100,404547960,3365,3365,3365,3365,0
20250207,174000,404547960,3365,3365,3365,3365,0
20250207,173900,404547960,3365,3365,3365,3365,0
20250207,173800,404547960,3365,3365,3365,3365,0
20250207,173700,404547960,3365,3365,3365,3365,0
20250207,173600,404547960,3365,3365,3365,3365,0
20250207,173500,404547960,3365,3365,3365,3365,0
20250207,173400,404547960,3365,3365,3365,3365,0
20250207,173300,404547960,3365,3365,3365,3365,0
20250207,173200,404547960,3365,3365,3365,3365,0
20250207,173100,404547960,3365,3365,3365,3365,0
20250207,173000,404547960,3365,3365,3365,3365,0
20250207,172900,404547960,3365,3365,3365,3365,0
20250207,172800,404547960,3365,3365,3365,3365,0
20250207,172700,404547960,3365,3365,3365,3365,0
20250207,172600,404547960,3365,3365,3365,3365,0
20250207,172500,404547960,3365,3365,3365,3365,0
20250207,172400,404547960,3365,3365,3365,3365,0
20250207,172300,404547960,3365,3365,3365,3365,1614
20250207,172200,404547960,3365,3365,3365,3365,0
20250207,172100,404547960,3365,3365,3365,3365,0
20250207,172000,404547960,3365,3365,3365,3365,0
20250207,171900,404547960,3365,3365,3365,3365,0
20250207,171800,404547960,3365,3365,3365,3365,0
20250207,171700,404547960,3365,3365,3365,3365,0
20250207,171600,404547960,3365,3365,3365,3365,0
20250207,171500,404547960,3365,3365,3365,3365,0
20250207,171400,404547960,3365,3365,3365,3365,0
20250207,171300,404547960,3365,3365,3365,3365,0
20250207,171200,404547960,3365,3365,3365,3365,0
20250207,171100,404547960,3365,3365,3365,3365,0
20250207,171000,404547960,3365,3365,3365,3365,0
20250207,170900,404547960,3365,3365,3365,3365,0
20250207,170800,404547960,3365,3365,3365,3365,0
20250207,170700,404547960,3365,3365,3365,3365,0
20250207,170600,404547960,3365,3365,3365,3365,0
20250207,170500,404547960,3365,3365,3365,3365,0
20250207,170400,404547960,3365,3365,3365,3365,0
20250207,170300,404547960,3365,3365,3365,3365,0
20250207,170200,404547960,3365,3365,3365,3365,0
20250207,170100,404547960,3365,3365,3365,3365,0
20250207,170000,404547960,3365,3365,3365,3365,0
20250207,165900,404547960,3365,3365,3365,3365,0
20250207,165800,404547960,3365,3365,3365,3365,0
20250207,165700,404547960,3365,3365,3365,3365,0
20250207,165600,404547960,3365,3365,3365,3365,0
20250207,165500,404547960,3365,3365,3365,3365,0
20250207,165400,404547960,3365,3365,3365,3365,0
20250207,165300,404547960,3365,3365,3365,3365,1614
20250207,165200,404547960,3365,3365,3365,3365,0
20250207,165100,404547960,3365,3365,3365,3365,0
20250207,165000,404547960,3365,3365,3365,3365,0
20250207,164900,404547960,3365,3365,3365,3365,0
20250207,164800,404547960,3365,3365,3365,3365,0
20250207,164700,404547960,3365,3365,3365,3365,0
20250207,164600,404547960,3365,3365,3365,3365,0
20250207,164500,404547960,3365,3365,3365,3365,0
20250207,164400,404547960,3365,3365,3365,3365,0
20250207,164300,404547960,3365,3365,3365,3365,0
20250207,164200,404547960,3365,3365,3365,3365,0
20250207,164100,404547960,3365,3365,3365,3365,0
20250207,164000,404547960,3365,3365,3365,3365,0
20250207,163900,404547960,3365,3365,3365,3365,0
20250207,163800,404547960,3365,3365,3365,3365,0
20250207,163700,404547960,3365,3365,3365,3365,0
20250207,163600,404547960,3365,3365,3365,3365,0
20250207,163500,404547960,3365,3365,3365,3365,0
20250207,163400,404547960,3365,3365,3365,3365,0
20250207,163300,404547960,3365,3365,3365,3365,0
20250207,163200,404547960,3365,3365,3365,3365,0
20250207,163100,404547960,3365,3365,3365,3365,0
20250207,163000,404547960,3365,3365,3365,3365,0
20250207,162900,404547960,3365,3365,3365,3365,0
20250207,162800,404547960,3365,3365,3365,3365,0
20250207,162700,404547960,3365,3365,3365,3365,0
20250207,162600,404547960,3365,3365,3365,3365,0
20250207,162500,404547960,3365,3365,3365,3365,0
20250207,162400,404547960,3365,3365,3365,3365,0
20250207,162300,404547960,3365,3365,3365,3365,1614
20250207,162200,404547960,3365,3365,3365,3365,0
20250207,162100,404547960,3365,3365,3365,3365,0
20250207,162000,404547960,3365,3365,3365,3365,0
20250207,161900,404547960,3365,3365,3365,3365,0
20250207,161800,404547960,3365,3365,3365,3365,0
20250207,161700,404547960,3365,3365,3365,3365,0
20250207,161600,404547960,3365,3365,3365,3365,0
20250207,161500,404547960,3365,3365,3365,3365,0
20250207,161400,404547960,3365,3365,3365,3365,0
20250207,161300,404547960,3365,3365,3365,3365,0
20250207,161200,404547960,3365,3365,3365,3365,0
20250207,161100,404547960,3365,3365,3365,3365,0
20250207,161000,404547960,3365,3365,3365,3365,0
20250207,160900,404547960,3365,3365,3365,3365,0
20250207,160800,404547960,3365,3365,3365,3365,0
20250207,160700,404547960,3365,3365,3365,3365,0
20250207,160600,404547960,3365,3365,3365,3365,0
20250207,160500,404547960,3365,3365,3365,3365,0
20250207,160400,404547960,3365,3365,3365,3365,0
20250207,160300,404547960,3365,3365,3365,3365,0
20250207,160200,404547960,3365,3365,3365,3365,0
20250207,160100,404547960,3365,3365,3365,3365,0
20250207,160000,404547960,3365,3365,3365,3365,0
20250207,155900,404547960,3365,3365,3365,3365,0
20250207,155800,404547960,3365,3365,3365,3365,0
20250207,155700,404547960,3365,3365,3365,3365,0
20250207,155600,404547960,3365,3365,3365,3365,0
20250207,155500,404547960,3365,3365,3365,3365,0
20250207,155400,404547960,3365,3365,3365,3365,0
20250207,155300,404547960,3365,3365,3365,3365,1614
20250207,155200,404547960,3365,3365,3365,3365,0
20250207,155100,404547960,3365,3365,3365,3365,0
20250207,155000,404547960,3365,3365,3365,3365,0
20250207,154900,404547960,3365,3365,3365,3365,0
20250207,154800,404547960,3365,3365,3365,3365,0
20250207,154700,404547960,3365,3365,3365,3365,0
20250207,154600,404547960,3365,3365,3365,3365,0
20250207,154500,404547960,3365,3365,3365,3365,0
20250207,154400,404547960,3365,3365,3365,3365,0
20250207,154300,404547960,3365,3365,3365,3365,0
20250207,154200,404547960,3365,3365,3365,3365,0
20250207,154100,404547960,3365,3365,3365,3365,0
20250207,154000,404547960,3365,3365,3365,3365,0
20250207,153900,404547960,3365,3365,3365,3365,0
20250207,153800,404547960,3365,3365,3365,3365,0
20250207,153700,404547960,3365,3365,3365,3365,0
20250207,153600,404547960,3365,3365,3365,3365,0
20250207,153500,404547960,3365,3365,3365,3365,0
20250207,153400,404547960,3365,3365,3365,3365,0
20250207,153300,404547960,3365,3365,3365,3365,0
20250207,153200,404547960,3365,3365,3365,3365,0
20250207,153100,404547960,3365,3365,3365,3365,0
20250207,153000,404547960,3365,3365,3365,3365,1614
20250207,152900,399116850,3380,3380,3380,3380,0
20250207,152800,399116850,3380,3380,3380,3380,0
20250207,152700,399116850,3380,3380,3380,3380,0
20250207,152600,399116850,3380,3380,3380,3380,0
20250207,152500,399116850,3380,3380,3380,3380,0
20250207,152400,399116850,3380,3380,3380,3380,0
20250207,152300,399116850,3380,3380,3380,3380,0
20250207,152200,399116850,3380,3380,3380,3380,0
20250207,152100,399116850,3380,3380,3380,3380,0
20250207,152000,399116850,3380,3380,3380,3380,0
20250207,151900,399116850,3380,3375,3380,3375,266
20250207,151800,398218710,3375,3380,3380,3375,2890
20250207,151700,388451450,3380,3380,3385,3380,195
20250207,151600,387792305,3385,3385,3385,3385,2001
20250207,151500,381018920,3385,3385,3385,3385,2000
20250207,151400,374248920,3380,3380,3380,3380,0
20250207,151300,374248920,3380,3380,3380,3380,1
20250207,151200,374245540,3370,3370,3370,3370,425
20250207,151100,372813290,3370,3370,3370,3370,70
20250207,151000,372577390,3370,3370,3370,3370,240
20250207,150900,371768590,3370,3375,3380,3370,657
20250207,150800,369550975,3380,3380,3380,3380,262
20250207,150700,368665415,3380,3380,3380,3380,0
20250207,150600,368665415,3380,3370,3380,3370,2756
20250207,150500,359350280,3370,3370,3370,3370,0
20250207,150400,359350280,3370,3375,3375,3370,114
20250207,150300,358965580,3380,3380,3380,3380,1965
20250207,150200,352323880,3385,3385,3385,3385,4
20250207,150100,352310340,3385,3385,3385,3385,8
20250207,150000,352283260,3385,3385,3385,3385,0
20250207,145900,352283260,3385,3385,3385,3385,0
20250207,145800,352283260,3385,3385,3385,3385,0
20250207,145700,352283260,3385,3385,3385,3385,0
20250207,145600,352283260,3385,3385,3385,3385,990
20250207,145500,348932110,3385,3385,3385,3385,2
20250207,145400,348925340,3380,3380,3380,3380,0
20250207,145300,348925340,3380,3380,3380,3380,50
20250207,145200,348756340,3380,3380,3380,3380,2
20250207,145100,348749580,3380,3380,3380,3380,0
20250207,145000,348749580,3380,3375,3380,3375,2000
20250207,144900,341989585,3375,3375,3375,3375,0
20250207,144800,341989585,3375,3375,3375,3375,0
20250207,144700,341989585,3375,3375,3375,3375,1
20250207,144600,341986210,3385,3385,3385,3385,0
20250207,144500,341986210,3385,3385,3385,3385,0
20250207,144400,341986210,3385,3385,3385,3385,0
20250207,144300,341986210,3385,3385,3385,3385,0
20250207,144200,341986210,3385,3385,3385,3385,0
20250207,144100,341986210,3385,3385,3385,3385,1
20250207,144000,341982825,3390,3390,3390,3390,0
20250207,143900,341982825,3390,3390,3395,3390,592
20250207,143800,339972995,3390,3390,3390,3390,0
20250207,143700,339972995,3390,3390,3390,3390,0
20250207,143600,339972995,3390,3390,3390,3390,0
20250207,143500,339972995,3390,3390,3390,3390,0
20250207,143400,339972995,3390,3390,3390,3390,0
20250207,143300,339972995,3390,3390,3390,3390,0
20250207,143200,339972995,3390,3390,3390,3390,1
20250207,143100,339969605,3395,3395,3395,3395,0
20250207,143000,339969605,3395,3395,3395,3395,0
20250207,142900,339969605,3395,3395,3395,3395,0
20250207,142800,339969605,3395,3395,3395,3395,1
20250207,142700,339966210,3395,3395,3395,3395,0
20250207,142600,339966210,3395,3395,3395,3395,0
20250207,142500,339966210,3395,3395,3395,3395,100
20250207,142400,339626710,3400,3400,3400,3400,0
20250207,142300,339626710,3400,3400,3400,3400,0
20250207,142200,339626710,3400,3400,3400,3400,0
20250207,142100,339626710,3400,3400,3400,3400,0
20250207,142000,339626710,3400,3400,3400,3400,0
20250207,141900,339626710,3400,3400,3400,3400,0
20250207,141800,339626710,3400,3405,3405,3400,195
20250207,141700,338963705,3405,3400,3405,3400,410
20250207,141600,337569695,3410,3410,3410,3410,0
20250207,141500,337569695,3410,3410,3410,3410,0
20250207,141400,337569695,3410,3410,3410,3410,0
20250207,141300,337569695,3410,3410,3410,3410,181
20250207,141200,336952485,3425,3425,3425,3425,0
20250207,141100,336952485,3425,3415,3425,3415,102
20250207,141000,336604145,3415,3415,3415,3415,60
20250207,140900,336399245,3410,3435,3435,3410,3589
20250207,140800,324154055,3435,3390,3435,3390,9122
20250207,140700,293074100,3390,3380,3390,3380,811
20250207,140600,290328730,3385,3365,3385,3365,4582
20250207,140500,274867065,3360,3345,3360,3345,2250
20250207,140400,267317460,3340,3340,3340,3340,0
20250207,140300,267317460,3340,3340,3340,3340,460
20250207,140200,265781060,3345,3345,3345,3345,0
20250207,140100,265781060,3345,3345,3345,3345,0
20250207,140000,265781060,3345,3345,3345,3345,0
20250207,135900,265781060,3345,3345,3345,3345,0
20250207,135800,265781060,3345,3345,3345,3345,0
20250207,135700,265781060,3345,3345,3345,3345,0
20250207,135600,265781060,3345,3345,3345,3345,0
20250207,135500,265781060,3345,3345,3345,3345,15
20250207,135400,265730885,3345,3345,3345,3345,0
20250207,135300,265730885,3345,3345,3345,3345,0
20250207,135200,265730885,3345,3345,3345,3345,2
20250207,135100,265724195,3345,3345,3345,3345,2
20250207,135000,265717505,3340,3340,3340,3340,0
20250207,134900,265717505,3340,3340,3340,3340,0
20250207,134800,265717505,3340,3340,3340,3340,0
20250207,134700,265717505,3340,3340,3340,3340,0
20250207,134600,265717505,3340,3340,3340,3340,0
20250207,134500,265717505,3340,3340,3340,3340,5
20250207,134400,265700805,3340,3345,3345,3340,5
20250207,134300,265684085,3350,3350,3350,3350,0
20250207,134200,265684085,3350,3350,3350,3350,0
20250207,134100,265684085,3350,3350,3350,3350,0
20250207,134000,265684085,3350,3350,3350,3350,0
20250207,133900,265684085,3350,3350,3350,3350,0
20250207,133800,265684085,3350,3350,3350,3350,0
20250207,133700,265684085,3350,3350,3350,3350,0
20250207,133600,265684085,3350,3350,3350,3350,0
20250207,133500,265684085,3350,3350,3350,3350,0
20250207,133400,265684085,3350,3350,3350,3350,4
20250207,133300,265670685,3350,3350,3350,3350,0
20250207,133200,265670685,3350,3350,3350,3350,0
20250207,133100,265670685,3350,3350,3350,3350,0
20250207,133000,265670685,3350,3350,3350,3350,0
20250207,132900,265670685,3350,3350,3350,3350,0
20250207,132800,265670685,3350,3350,3350,3350,0
20250207,132700,265670685,3350,3350,3350,3350,0
20250207,132600,265670685,3350,3350,3350,3350,0
20250207,132500,265670685,3350,3350,3350,3350,0
20250207,132400,265670685,3350,3350,3350,3350,0
20250207,132300,265670685,3350,3350,3350,3350,0
20250207,132200,265670685,3350,3350,3350,3350,1
20250207,132100,265667335,3350,3350,3350,3350,0
20250207,132000,265667335,3350,3340,3350,3340,15
20250207,131900,265617205,3340,3340,3340,3340,0
20250207,131800,265617205,3340,3340,3340,3340,0
20250207,131700,265617205,3340,3340,3340,3340,0
20250207,131600,265617205,3340,3340,3340,3340,0
20250207,131500,265617205,3340,3340,3340,3340,0
20250207,131400,265617205,3340,3340,3340,3340,0
20250207,131300,265617205,3340,3340,3340,3340,0
20250207,131200,265617205,3340,3345,3345,3340,200
20250207,131100,264949195,3350,3350,3350,3350,0
20250207,131000,264949195,3350,3350,3350,3350,0
20250207,130900,264949195,3350,3350,3350,3350,0
20250207,130800,264949195,3350,3350,3350,3350,0
20250207,130700,264949195,3350,3350,3350,3350,0
20250207,130600,264949195,3350,3350,3350,3350,2
20250207,130500,264942495,3360,3345,3360,3345,21
20250207,130400,264871960,3345,3345,3345,3345,0
20250207,130300,264871960,3345,3345,3345,3345,0
20250207,130200,264871960,3345,3345,3345,3345,0
20250207,130100,264871960,3345,3345,3345,3345,0
20250207,130000,264871960,3345,3345,3345,3345,0
20250207,125900,264871960,3345,3345,3345,3345,0
20250207,125800,264871960,3345,3345,3345,3345,0
20250207,125700,264871960,3345,3345,3345,3345,75
20250207,125600,264621085,3350,3350,3350,3350,0
20250207,125500,264621085,3350,3350,3350,3350,0
20250207,125400,264621085,3350,3350,3350,3350,0
20250207,125300,264621085,3350,3350,3350,3350,64
20250207,125200,264406685,3355,3355,3355,3355,0
20250207,125100,264406685,3355,3355,3355,3355,3
20250207,125000,264396620,3350,3350,3350,3350,1221
20250207,124900,260306270,3355,3355,3355,3355,0
20250207,124800,260306270,3355,3355,3355,3355,0
20250207,124700,260306270,3355,3355,3355,3355,0
20250207,124600,260306270,3355,3355,3355,3355,0
20250207,124500,260306270,3355,3355,3355,3355,0
20250207,124400,260306270,3355,3355,3355,3355,0
20250207,124300,260306270,3355,3355,3355,3355,0
20250207,124200,260306270,3355,3355,3355,3355,22
20250207,124100,260232460,3350,3350,3350,3350,1125
20250207,124000,256463710,3350,3350,3350,3350,0
20250207,123900,256463710,3350,3350,3350,3350,0
20250207,123800,256463710,3350,3350,3350,3350,3004
20250207,123700,246400310,3360,3360,3360,3360,0
20250207,123600,246400310,3360,3360,3360,3360,0
20250207,123500,246400310,3360,3360,3360,3360,3
20250207,123400,246390230,3350,3355,3355,3350,4000
20250207,123300,232980230,3360,3360,3360,3360,0
20250207,123200,232980230,3360,3360,3360,3360,1
20250207,123100,232976870,3365,3365,3365,3365,0
20250207,123000,232976870,3365,3365,3365,3365,0
20250207,122900,232976870,3365,3365,3365,3365,0
20250207,122800,232976870,3365,3365,3365,3365,0
20250207,122700,232976870,3365,3365,3365,3365,0
20250207,122600,232976870,3365,3365,3365,3365,0
20250207,122500,232976870,3365,3365,3365,3365,0
20250207,122400,232976870,3365,3365,3365,3365,0
20250207,122300,232976870,3365,3360,3365,3360,590
20250207,122200,230992700,3355,3355,3355,3355,1
20250207,122100,230989345,3365,3365,3365,3365,0
20250207,122000,230989345,3365,3365,3365,3365,0
20250207,121900,230989345,3365,3365,3365,3365,0
20250207,121800,230989345,3365,3365,3365,3365,0
20250207,121700,230989345,3365,3365,3365,3365,0
20250207,121600,230989345,3365,3365,3365,3365,0
20250207,121500,230989345,3365,3365,3365,3365,0
20250207,121400,230989345,3365,3365,3365,3365,0
20250207,121300,230989345,3365,3365,3365,3365,0
20250207,121200,230989345,3365,3365,3365,3365,0
20250207,121100,230989345,3365,3365,3365,3365,1
20250207,121000,230985980,3365,3365,3365,3365,0
20250207,120900,230985980,3365,3365,3365,3365,0
20250207,120800,230985980,3365,3365,3365,3365,6
20250207,120700,230965790,3365,3365,3365,3365,0
20250207,120600,230965790,3365,3365,3365,3365,0
20250207,120500,230965790,3365,3365,3365,3365,0
20250207,120400,230965790,3365,3365,3365,3365,0
20250207,120300,230965790,3365,3365,3365,3365,100
20250207,120200,230629290,3365,3365,3365,3365,6
20250207,120100,230609100,3365,3365,3365,3365,100
20250207,120000,230272600,3365,3365,3365,3365,0
20250207,115900,230272600,3365,3365,3365,3365,0
20250207,115800,230272600,3365,3365,3365,3365,0
20250207,115700,230272600,3365,3365,3365,3365,0
20250207,115600,230272600,3365,3365,3365,3350,3802
20250207,115500,217534810,3355,3365,3365,3355,722
20250207,115400,215112440,3370,3370,3370,3370,3
20250207,115300,215102330,3370,3370,3370,3370,0
20250207,115200,215102330,3370,3370,3370,3370,0
20250207,115100,215102330,3370,3365,3370,3365,723
20250207,115000,212669410,3365,3365,3365,3365,6
20250207,114900,212649220,3365,3365,3365,3365,0
20250207,114800,212649220,3365,3365,3365,3365,3
20250207,114700,212639125,3365,3365,3365,3365,0
20250207,114600,212639125,3365,3365,3365,3365,0
20250207,114500,212639125,3365,3365,3365,3365,3
20250207,114400,212629030,3365,3365,3365,3365,0
20250207,114300,212629030,3365,3360,3365,3355,3001
20250207,114200,202556090,3370,3370,3370,3370,0
20250207,114100,202556090,3370,3370,3370,3370,0
20250207,114000,202556090,3370,3370,3370,3370,0
20250207,113900,202556090,3370,3370,3370,3370,0
20250207,113800,202556090,3370,3370,3370,3370,0
20250207,113700,202556090,3370,3370,3370,3370,0
20250207,113600,202556090,3370,3370,3370,3370,0
20250207,113500,202556090,3370,3370,3370,3370,0
20250207,113400,202556090,3370,3370,3370,3370,0
20250207,113300,202556090,3370,3370,3370,3370,4
20250207,113200,202542610,3360,3360,3360,3360,0
20250207,113100,202542610,3360,3360,3360,3360,0
20250207,113000,202542610,3360,3360,3360,3360,0
20250207,112900,202542610,3360,3360,3360,3360,0
20250207,112800,202542610,3360,3360,3360,3360,0
20250207,112700,202542610,3360,3375,3375,3360,87
20250207,112600,202250275,3375,3375,3375,3375,0
20250207,112500,202250275,3375,3375,3375,3375,1
20250207,112400,202246900,3375,3375,3375,3375,1
20250207,112300,202243525,3375,3375,3375,3375,0
20250207,112200,202243525,3375,3370,3375,3370,889
20250207,112100,199247080,3370,3370,3370,3370,15
20250207,112000,199196530,3365,3365,3365,3365,0
20250207,111900,199196530,3365,3365,3365,3365,0
20250207,111800,199196530,3365,3365,3365,3365,0
20250207,111700,199196530,3365,3365,3365,3365,791
20250207,111600,196534815,3350,3355,3355,3350,138
20250207,111500,196072475,3355,3360,3360,3355,1094
20250207,111400,192396850,3365,3365,3365,3365,0
20250207,111300,192396850,3365,3365,3365,3365,0
20250207,111200,192396850,3365,3365,3365,3365,0
20250207,111100,192396850,3365,3365,3365,3365,0
20250207,111000,192396850,3365,3365,3365,3365,48
20250207,110900,192235330,3370,3370,3370,3370,0
20250207,110800,192235330,3370,3370,3370,3370,2324
20250207,110700,184403450,3370,3390,3390,3370,4101
20250207,110600,170511090,3410,3405,3410,3400,134
20250207,110500,170055260,3415,3410,3420,3410,166
20250207,110400,169488325,3415,3415,3415,3415,0
20250207,110300,169488325,3415,3415,3415,3415,2
20250207,110200,169481495,3410,3410,3410,3410,54
20250207,110100,169297355,3410,3385,3410,3385,1639
20250207,110000,163730025,3385,3390,3390,3385,60
20250207,105900,163526675,3390,3390,3390,3390,12
20250207,105800,163485995,3390,3370,3390,3370,1912
20250207,105700,157010545,3370,3370,3370,3370,0
20250207,105600,157010545,3370,3365,3370,3365,10
20250207,105500,156976890,3365,3365,3365,3365,0
20250207,105400,156976890,3365,3355,3365,3355,29
20250207,105300,156879470,3355,3340,3355,3340,1947
20250207,105200,150362315,3340,3340,3340,3340,72
20250207,105100,150121835,3340,3340,3340,3340,0
20250207,105000,150121835,3340,3330,3340,3330,2073
20250207,104900,143218705,3330,3330,3330,3330,0
20250207,104800,143218705,3330,3330,3330,3330,0
20250207,104700,143218705,3330,3310,3330,3310,1756
20250207,104600,137397525,3300,3300,3300,3300,0
20250207,104500,137397525,3300,3300,3300,3300,51
20250207,104400,137229225,3300,3300,3300,3300,0
20250207,104300,137229225,3300,3300,3300,3300,0
20250207,104200,137229225,3300,3300,3305,3300,780
20250207,104100,134652770,3310,3310,3315,3300,1944
20250207,104000,128234345,3310,3310,3310,3310,0
20250207,103900,128234345,3310,3310,3310,3310,0
20250207,103800,128234345,3310,3310,3310,3310,0
20250207,103700,128234345,3310,3310,3310,3310,0
20250207,103600,128234345,3310,3310,3310,3310,1500
20250207,103500,123269345,3325,3325,3325,3325,100
20250207,103400,122936845,3325,3325,3325,3325,1
20250207,103300,122933520,3325,3325,3325,3325,0
20250207,103200,122933520,3325,3305,3325,3305,301
20250207,103100,121937820,3300,3300,3300,3300,1270
20250207,103000,117746820,3300,3300,3300,3300,0
20250207,102900,117746820,3300,3300,3300,3300,0
20250207,102800,117746820,3300,3300,3300,3300,395
20250207,102700,116443320,3300,3300,3300,3300,0
20250207,102600,116443320,3300,3290,3300,3290,1061
20250207,102500,112952570,3290,3290,3290,3290,4
20250207,102400,112939410,3285,3285,3285,3285,4
20250207,102300,112926270,3280,3255,3280,3255,3111
20250207,102200,102742115,3270,3270,3270,3270,3000
20250207,102100,92932115,3270,3270,3270,3270,0
20250207,102000,92932115,3270,3270,3270,3270,0
20250207,101900,92932115,3270,3270,3270,3270,0
20250207,101800,92932115,3270,3270,3270,3270,0
20250207,101700,92932115,3270,3270,3270,3270,0
20250207,101600,92932115,3270,3270,3270,3270,0
20250207,101500,92932115,3270,3270,3270,3270,0
20250207,101400,92932115,3270,3260,3270,3260,1654
20250207,101300,87536795,3260,3260,3260,3260,1000
20250207,101200,84276795,3260,3260,3260,3260,0
20250207,101100,84276795,3260,3260,3260,3260,0
20250207,101000,84276795,3260,3260,3260,3260,0
20250207,100900,84276795,3260,3260,3260,3260,0
20250207,100800,84276795,3260,3260,3260,3260,0
20250207,100700,84276795,3260,3260,3260,3260,0
20250207,100600,84276795,3260,3260,3260,3260,0
20250207,100500,84276795,3260,3260,3260,3260,0
20250207,100400,84276795,3260,3260,3260,3260,1
20250207,100300,84273535,3265,3265,3265,3265,0
20250207,100200,84273535,3265,3265,3265,3265,0
20250207,100100,84273535,3265,3265,3265,3265,0
20250207,100000,84273535,3265,3265,3265,3265,0
20250207,095900,84273535,3265,3265,3265,3265,0
20250207,095800,84273535,3265,3265,3265,3265,957
20250207,095700,81148930,3265,3265,3265,3265,70
20250207,095600,80920380,3260,3260,3260,3260,0
20250207,095500,80920380,3260,3260,3260,3260,11
20250207,095400,80884520,3265,3265,3265,3265,0
20250207,095300,80884520,3265,3265,3265,3265,0
20250207,095200,80884520,3265,3265,3265,3265,0
20250207,095100,80884520,3265,3255,3265,3255,880
20250207,095000,78019610,3245,3245,3245,3245,0
20250207,094900,78019610,3245,3245,3245,3245,0
20250207,094800,78019610,3245,3245,3245,3245,0
20250207,094700,78019610,3245,3245,3245,3245,18
20250207,094600,77961200,3250,3250,3250,3250,0
20250207,094500,77961200,3250,3250,3250,3250,0
20250207,094400,77961200,3250,3255,3255,3250,4
20250207,094300,77948195,3260,3260,3260,3260,0
20250207,094200,77948195,3260,3260,3260,3260,0
20250207,094100,77948195,3260,3260,3260,3260,0
20250207,094000,77948195,3260,3260,3260,3260,0
20250207,093900,77948195,3260,3260,3260,3260,0
20250207,093800,77948195,3260,3245,3260,3245,897
20250207,093700,75037415,3245,3245,3245,3245,9
20250207,093600,75008210,3245,3245,3245,3245,9
20250207,093500,74979005,3245,3245,3245,3245,0
20250207,093400,74979005,3245,3245,3245,3245,0
20250207,093300,74979005,3245,3250,3250,3245,8
20250207,093200,74953015,3245,3245,3245,3245,1
20250207,093100,74949770,3245,3245,3245,3245,180
20250207,093000,74365670,3250,3250,3250,3250,0
20250207,092900,74365670,3250,3250,3250,3250,0
20250207,092800,74365670,3250,3250,3250,3250,0
20250207,092700,74365670,3250,3250,3250,3250,1719
20250207,092600,68778920,3250,3250,3250,3250,0
20250207,092500,68778920,3250,3250,3250,3250,0
20250207,092400,68778920,3250,3250,3250,3250,0
20250207,092300,68778920,3250,3250,3250,3250,302
20250207,092200,67797420,3250,3250,3250,3250,20
20250207,092100,67732420,3260,3260,3260,3260,3
20250207,092000,67722640,3250,3250,3250,3250,0
20250207,091900,67722640,3250,3260,3260,3250,1551
20250207,091800,62681195,3260,3255,3260,3255,1579
20250207,091700,57537985,3250,3250,3250,3250,0
20250207,091600,57537985,3250,3235,3250,3230,2349
20250207,091500,49919770,3235,3245,3245,3235,10
20250207,091400,49887380,3235,3240,3240,3235,1243
20250207,091300,45866245,3235,3230,3250,3230,3640
20250207,091200,34065930,3250,3250,3250,3250,5
20250207,091100,34049680,3250,3250,3250,3250,0
20250207,091000,34049680,3250,3230,3250,3230,6938
20250207,090900,11639920,3250,3230,3250,3230,430
20250207,090800,10251000,3225,3235,3255,3225,1141
20250207,090700,6563655,3225,3225,3240,3225,810
20250207,090600,3941580,3265,3275,3275,3265,1114
20250207,090500,298405,3285,3285,3285,3285,0
20250207,090400,298405,3285,3285,3285,3285,60
20250207,090300,101305,3305,3270,3305,3270,3
20250207,090200,91445,3270,3270,3270,3270,5
20250207,090100,75095,3265,3265,3265,3265,0
20250207,090000,75095,3265,3265,3265,3265,23