KissMeData/027710/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191300,133307239,1188,1188,1188,1188,1838
20250207,191200,133307239,1188,1188,1188,1188,0
20250207,191100,133307239,1188,1188,1188,1188,0
20250207,191000,133307239,1188,1188,1188,1188,0
20250207,190900,133307239,1188,1188,1188,1188,0
20250207,190800,133307239,1188,1188,1188,1188,0
20250207,190700,133307239,1188,1188,1188,1188,0
20250207,190600,133307239,1188,1188,1188,1188,0
20250207,190500,133307239,1188,1188,1188,1188,0
20250207,190400,133307239,1188,1188,1188,1188,0
20250207,190300,133307239,1188,1188,1188,1188,0
20250207,190200,133307239,1188,1188,1188,1188,0
20250207,190100,133307239,1188,1188,1188,1188,0
20250207,190000,133307239,1188,1188,1188,1188,0
20250207,185900,133307239,1188,1188,1188,1188,0
20250207,185800,133307239,1188,1188,1188,1188,0
20250207,185700,133307239,1188,1188,1188,1188,0
20250207,185600,133307239,1188,1188,1188,1188,0
20250207,185500,133307239,1188,1188,1188,1188,0
20250207,185400,133307239,1188,1188,1188,1188,0
20250207,185300,133307239,1188,1188,1188,1188,0
20250207,185200,133307239,1188,1188,1188,1188,0
20250207,185100,133307239,1188,1188,1188,1188,0
20250207,185000,133307239,1188,1188,1188,1188,0
20250207,184900,133307239,1188,1188,1188,1188,0
20250207,184800,133307239,1188,1188,1188,1188,0
20250207,184700,133307239,1188,1188,1188,1188,0
20250207,184600,133307239,1188,1188,1188,1188,0
20250207,184500,133307239,1188,1188,1188,1188,0
20250207,184400,133307239,1188,1188,1188,1188,0
20250207,184300,133307239,1188,1188,1188,1188,1838
20250207,184200,133307239,1188,1188,1188,1188,0
20250207,184100,133307239,1188,1188,1188,1188,0
20250207,184000,133307239,1188,1188,1188,1188,0
20250207,183900,133307239,1188,1188,1188,1188,0
20250207,183800,133307239,1188,1188,1188,1188,0
20250207,183700,133307239,1188,1188,1188,1188,0
20250207,183600,133307239,1188,1188,1188,1188,0
20250207,183500,133307239,1188,1188,1188,1188,0
20250207,183400,133307239,1188,1188,1188,1188,0
20250207,183300,133307239,1188,1188,1188,1188,0
20250207,183200,133307239,1188,1188,1188,1188,0
20250207,183100,133307239,1188,1188,1188,1188,0
20250207,183000,133307239,1188,1188,1188,1188,0
20250207,182900,133307239,1188,1188,1188,1188,0
20250207,182800,133307239,1188,1188,1188,1188,0
20250207,182700,133307239,1188,1188,1188,1188,0
20250207,182600,133307239,1188,1188,1188,1188,0
20250207,182500,133307239,1188,1188,1188,1188,0
20250207,182400,133307239,1188,1188,1188,1188,0
20250207,182300,133307239,1188,1188,1188,1188,0
20250207,182200,133307239,1188,1188,1188,1188,0
20250207,182100,133307239,1188,1188,1188,1188,0
20250207,182000,133307239,1188,1188,1188,1188,0
20250207,181900,133307239,1188,1188,1188,1188,0
20250207,181800,133307239,1188,1188,1188,1188,0
20250207,181700,133307239,1188,1188,1188,1188,0
20250207,181600,133307239,1188,1188,1188,1188,0
20250207,181500,133307239,1188,1188,1188,1188,0
20250207,181400,133307239,1188,1188,1188,1188,0
20250207,181300,133307239,1188,1188,1188,1188,1838
20250207,181200,133307239,1188,1188,1188,1188,0
20250207,181100,133307239,1188,1188,1188,1188,0
20250207,181000,133307239,1188,1188,1188,1188,0
20250207,180900,133307239,1188,1188,1188,1188,0
20250207,180800,133307239,1188,1188,1188,1188,0
20250207,180700,133307239,1188,1188,1188,1188,0
20250207,180600,133307239,1188,1188,1188,1188,0
20250207,180500,133307239,1188,1188,1188,1188,0
20250207,180400,133307239,1188,1188,1188,1188,0
20250207,180300,133307239,1188,1188,1188,1188,0
20250207,180200,133307239,1188,1188,1188,1188,0
20250207,180100,133307239,1188,1188,1188,1188,0
20250207,180000,133307239,1188,1188,1188,1188,0
20250207,175900,133307239,1188,1188,1188,1188,0
20250207,175800,133307239,1188,1188,1188,1188,0
20250207,175700,133307239,1188,1188,1188,1188,0
20250207,175600,133307239,1188,1188,1188,1188,0
20250207,175500,133307239,1188,1188,1188,1188,0
20250207,175400,133307239,1188,1188,1188,1188,0
20250207,175300,133307239,1188,1188,1188,1188,0
20250207,175200,133307239,1188,1188,1188,1188,0
20250207,175100,133307239,1188,1188,1188,1188,0
20250207,175000,133307239,1188,1188,1188,1188,0
20250207,174900,133307239,1188,1188,1188,1188,0
20250207,174800,133307239,1188,1188,1188,1188,0
20250207,174700,133307239,1188,1188,1188,1188,0
20250207,174600,133307239,1188,1188,1188,1188,0
20250207,174500,133307239,1188,1188,1188,1188,0
20250207,174400,133307239,1188,1188,1188,1188,0
20250207,174300,133307239,1188,1188,1188,1188,1838
20250207,174200,133307239,1188,1188,1188,1188,0
20250207,174100,133307239,1188,1188,1188,1188,0
20250207,174000,133307239,1188,1188,1188,1188,0
20250207,173900,133307239,1188,1188,1188,1188,0
20250207,173800,133307239,1188,1188,1188,1188,0
20250207,173700,133307239,1188,1188,1188,1188,0
20250207,173600,133307239,1188,1188,1188,1188,0
20250207,173500,133307239,1188,1188,1188,1188,0
20250207,173400,133307239,1188,1188,1188,1188,0
20250207,173300,133307239,1188,1188,1188,1188,0
20250207,173200,133307239,1188,1188,1188,1188,0
20250207,173100,133307239,1188,1188,1188,1188,0
20250207,173000,133307239,1188,1188,1188,1188,0
20250207,172900,133307239,1188,1188,1188,1188,0
20250207,172800,133307239,1188,1188,1188,1188,0
20250207,172700,133307239,1188,1188,1188,1188,0
20250207,172600,133307239,1188,1188,1188,1188,0
20250207,172500,133307239,1188,1188,1188,1188,0
20250207,172400,133307239,1188,1188,1188,1188,0
20250207,172300,133307239,1188,1188,1188,1188,0
20250207,172200,133307239,1188,1188,1188,1188,0
20250207,172100,133307239,1188,1188,1188,1188,0
20250207,172000,133307239,1188,1188,1188,1188,0
20250207,171900,133307239,1188,1188,1188,1188,0
20250207,171800,133307239,1188,1188,1188,1188,0
20250207,171700,133307239,1188,1188,1188,1188,0
20250207,171600,133307239,1188,1188,1188,1188,0
20250207,171500,133307239,1188,1188,1188,1188,0
20250207,171400,133307239,1188,1188,1188,1188,0
20250207,171300,133307239,1188,1188,1188,1188,1838
20250207,171200,133307239,1188,1188,1188,1188,0
20250207,171100,133307239,1188,1188,1188,1188,0
20250207,171000,133307239,1188,1188,1188,1188,0
20250207,170900,133307239,1188,1188,1188,1188,0
20250207,170800,133307239,1188,1188,1188,1188,0
20250207,170700,133307239,1188,1188,1188,1188,0
20250207,170600,133307239,1188,1188,1188,1188,0
20250207,170500,133307239,1188,1188,1188,1188,0
20250207,170400,133307239,1188,1188,1188,1188,0
20250207,170300,133307239,1188,1188,1188,1188,0
20250207,170200,133307239,1188,1188,1188,1188,0
20250207,170100,133307239,1188,1188,1188,1188,0
20250207,170000,133307239,1188,1188,1188,1188,0
20250207,165900,133307239,1188,1188,1188,1188,0
20250207,165800,133307239,1188,1188,1188,1188,0
20250207,165700,133307239,1188,1188,1188,1188,0
20250207,165600,133307239,1188,1188,1188,1188,0
20250207,165500,133307239,1188,1188,1188,1188,0
20250207,165400,133307239,1188,1188,1188,1188,0
20250207,165300,133307239,1188,1188,1188,1188,0
20250207,165200,133307239,1188,1188,1188,1188,0
20250207,165100,133307239,1188,1188,1188,1188,0
20250207,165000,133307239,1188,1188,1188,1188,0
20250207,164900,133307239,1188,1188,1188,1188,0
20250207,164800,133307239,1188,1188,1188,1188,0
20250207,164700,133307239,1188,1188,1188,1188,0
20250207,164600,133307239,1188,1188,1188,1188,0
20250207,164500,133307239,1188,1188,1188,1188,0
20250207,164400,133307239,1188,1188,1188,1188,0
20250207,164300,133307239,1188,1188,1188,1188,1838
20250207,164200,133307239,1188,1188,1188,1188,0
20250207,164100,133307239,1188,1188,1188,1188,0
20250207,164000,133307239,1188,1188,1188,1188,0
20250207,163900,133307239,1188,1188,1188,1188,0
20250207,163800,133307239,1188,1188,1188,1188,0
20250207,163700,133307239,1188,1188,1188,1188,0
20250207,163600,133307239,1188,1188,1188,1188,0
20250207,163500,133307239,1188,1188,1188,1188,0
20250207,163400,133307239,1188,1188,1188,1188,0
20250207,163300,133307239,1188,1188,1188,1188,0
20250207,163200,133307239,1188,1188,1188,1188,0
20250207,163100,133307239,1188,1188,1188,1188,0
20250207,163000,133307239,1188,1188,1188,1188,0
20250207,162900,133307239,1188,1188,1188,1188,0
20250207,162800,133307239,1188,1188,1188,1188,0
20250207,162700,133307239,1188,1188,1188,1188,0
20250207,162600,133307239,1188,1188,1188,1188,0
20250207,162500,133307239,1188,1188,1188,1188,0
20250207,162400,133307239,1188,1188,1188,1188,0
20250207,162300,133307239,1188,1188,1188,1188,0
20250207,162200,133307239,1188,1188,1188,1188,0
20250207,162100,133307239,1188,1188,1188,1188,0
20250207,162000,133307239,1188,1188,1188,1188,0
20250207,161900,133307239,1188,1188,1188,1188,0
20250207,161800,133307239,1188,1188,1188,1188,0
20250207,161700,133307239,1188,1188,1188,1188,0
20250207,161600,133307239,1188,1188,1188,1188,0
20250207,161500,133307239,1188,1188,1188,1188,0
20250207,161400,133307239,1188,1188,1188,1188,0
20250207,161300,133307239,1188,1188,1188,1188,1838
20250207,161200,133307239,1188,1188,1188,1188,0
20250207,161100,133307239,1188,1188,1188,1188,0
20250207,161000,133307239,1188,1188,1188,1188,0
20250207,160900,133307239,1188,1188,1188,1188,0
20250207,160800,133307239,1188,1188,1188,1188,0
20250207,160700,133307239,1188,1188,1188,1188,0
20250207,160600,133307239,1188,1188,1188,1188,0
20250207,160500,133307239,1188,1188,1188,1188,0
20250207,160400,133307239,1188,1188,1188,1188,0
20250207,160300,133307239,1188,1188,1188,1188,0
20250207,160200,133307239,1188,1188,1188,1188,0
20250207,160100,133307239,1188,1188,1188,1188,0
20250207,160000,133307239,1188,1188,1188,1188,0
20250207,155900,133307239,1188,1188,1188,1188,0
20250207,155800,133307239,1188,1188,1188,1188,0
20250207,155700,133307239,1188,1188,1188,1188,0
20250207,155600,133307239,1188,1188,1188,1188,0
20250207,155500,133307239,1188,1188,1188,1188,0
20250207,155400,133307239,1188,1188,1188,1188,0
20250207,155300,133307239,1188,1188,1188,1188,0
20250207,155200,133307239,1188,1188,1188,1188,0
20250207,155100,133307239,1188,1188,1188,1188,0
20250207,155000,133307239,1188,1188,1188,1188,0
20250207,154900,133307239,1188,1188,1188,1188,0
20250207,154800,133307239,1188,1188,1188,1188,0
20250207,154700,133307239,1188,1188,1188,1188,0
20250207,154600,133307239,1188,1188,1188,1188,0
20250207,154500,133307239,1188,1188,1188,1188,0
20250207,154400,133307239,1188,1188,1188,1188,0
20250207,154300,133307239,1188,1188,1188,1188,1838
20250207,154200,133307239,1188,1188,1188,1188,0
20250207,154100,133307239,1188,1188,1188,1188,0
20250207,154000,133307239,1188,1188,1188,1188,0
20250207,153900,133307239,1188,1188,1188,1188,0
20250207,153800,133307239,1188,1188,1188,1188,0
20250207,153700,133307239,1188,1188,1188,1188,0
20250207,153600,133307239,1188,1188,1188,1188,0
20250207,153500,133307239,1188,1188,1188,1188,0
20250207,153400,133307239,1188,1188,1188,1188,0
20250207,153300,133307239,1188,1188,1188,1188,0
20250207,153200,133307239,1188,1188,1188,1188,0
20250207,153100,133307239,1188,1188,1188,1188,0
20250207,153000,133307239,1188,1188,1188,1188,1838
20250207,152900,131123695,1192,1192,1192,1192,0
20250207,152800,131123695,1192,1192,1192,1192,0
20250207,152700,131123695,1192,1192,1192,1192,0
20250207,152600,131123695,1192,1192,1192,1192,0
20250207,152500,131123695,1192,1192,1192,1192,0
20250207,152400,131123695,1192,1192,1192,1192,0
20250207,152300,131123695,1192,1192,1192,1192,0
20250207,152200,131123695,1192,1192,1192,1192,0
20250207,152100,131123695,1192,1192,1192,1192,0
20250207,152000,131123695,1192,1192,1192,1192,0
20250207,151900,131123695,1192,1189,1192,1189,593
20250207,151800,130418567,1189,1188,1189,1188,106
20250207,151700,130292638,1188,1188,1188,1188,200
20250207,151600,130055038,1188,1189,1189,1188,52
20250207,151500,129993212,1189,1187,1189,1187,935
20250207,151400,128883365,1189,1189,1189,1189,3
20250207,151300,128879798,1189,1189,1189,1189,185
20250207,151200,128659833,1189,1189,1189,1189,694
20250207,151100,127834667,1192,1192,1192,1192,0
20250207,151000,127834667,1192,1192,1192,1192,0
20250207,150900,127834667,1192,1192,1192,1192,3
20250207,150800,127831091,1192,1192,1192,1192,1
20250207,150700,127829899,1190,1190,1190,1190,78
20250207,150600,127737079,1192,1192,1192,1192,0
20250207,150500,127737079,1192,1191,1192,1191,2
20250207,150400,127734696,1192,1192,1192,1192,0
20250207,150300,127734696,1192,1192,1192,1192,5
20250207,150200,127728736,1192,1191,1192,1190,15
20250207,150100,127710879,1193,1193,1193,1193,0
20250207,150000,127710879,1193,1193,1193,1193,301
20250207,145900,127351786,1190,1189,1193,1189,15
20250207,145800,127333934,1192,1192,1192,1192,1752
20250207,145700,125245550,1192,1190,1192,1190,2120
20250207,145600,122720776,1189,1189,1189,1189,86
20250207,145500,122618522,1189,1189,1189,1189,1000
20250207,145400,121429522,1189,1189,1189,1189,0
20250207,145300,121429522,1189,1189,1189,1189,0
20250207,145200,121429522,1189,1188,1189,1188,305
20250207,145100,121067181,1186,1185,1186,1185,59
20250207,145000,120997217,1189,1189,1189,1189,0
20250207,144900,120997217,1189,1189,1189,1189,0
20250207,144800,120997217,1189,1189,1189,1189,0
20250207,144700,120997217,1189,1188,1189,1185,4600
20250207,144600,115542283,1191,1191,1191,1191,0
20250207,144500,115542283,1191,1191,1191,1191,0
20250207,144400,115542283,1191,1191,1191,1191,0
20250207,144300,115542283,1191,1191,1191,1191,0
20250207,144200,115542283,1191,1191,1191,1191,0
20250207,144100,115542283,1191,1191,1191,1191,0
20250207,144000,115542283,1191,1189,1191,1189,2
20250207,143900,115539903,1189,1191,1191,1189,60
20250207,143800,115468458,1191,1191,1191,1191,0
20250207,143700,115468458,1191,1189,1191,1189,4
20250207,143600,115463697,1189,1190,1191,1189,4
20250207,143500,115458938,1190,1190,1190,1190,0
20250207,143400,115458938,1190,1190,1190,1190,1342
20250207,143300,113861958,1190,1190,1190,1190,840
20250207,143200,112862358,1189,1189,1189,1189,30
20250207,143100,112826688,1190,1190,1190,1190,0
20250207,143000,112826688,1190,1187,1190,1187,27
20250207,142900,112794621,1190,1190,1190,1190,0
20250207,142800,112794621,1190,1188,1190,1188,2
20250207,142700,112792243,1190,1190,1190,1190,1
20250207,142600,112791053,1186,1186,1186,1186,0
20250207,142500,112791053,1186,1186,1186,1186,0
20250207,142400,112791053,1186,1186,1186,1186,0
20250207,142300,112791053,1186,1186,1186,1186,5
20250207,142200,112785123,1186,1186,1190,1186,143
20250207,142100,112615521,1186,1187,1190,1186,7379
20250207,142000,103861528,1190,1190,1190,1190,0
20250207,141900,103861528,1190,1190,1190,1190,0
20250207,141800,103861528,1190,1190,1190,1190,0
20250207,141700,103861528,1190,1190,1190,1189,3
20250207,141600,103857959,1188,1189,1189,1188,876
20250207,141500,102816411,1189,1190,1190,1189,18
20250207,141400,102795003,1190,1190,1190,1190,0
20250207,141300,102795003,1190,1190,1190,1190,11
20250207,141200,102781913,1190,1190,1190,1190,0
20250207,141100,102781913,1190,1190,1190,1190,0
20250207,141000,102781913,1190,1190,1190,1190,85
20250207,140900,102680763,1190,1190,1190,1190,0
20250207,140800,102680763,1190,1190,1190,1190,0
20250207,140700,102680763,1190,1190,1190,1190,0
20250207,140600,102680763,1190,1190,1190,1190,1
20250207,140500,102679573,1188,1188,1188,1188,0
20250207,140400,102679573,1188,1188,1188,1188,0
20250207,140300,102679573,1188,1188,1188,1188,17
20250207,140200,102659377,1188,1188,1188,1188,0
20250207,140100,102659377,1188,1188,1188,1188,1
20250207,140000,102658189,1189,1189,1189,1189,11
20250207,135900,102645110,1189,1189,1189,1189,0
20250207,135800,102645110,1189,1190,1190,1189,14
20250207,135700,102628457,1190,1190,1190,1190,1
20250207,135600,102627267,1188,1188,1188,1188,40
20250207,135500,102579747,1190,1190,1190,1190,0
20250207,135400,102579747,1190,1190,1190,1190,1
20250207,135300,102578557,1189,1189,1189,1189,15
20250207,135200,102560722,1190,1190,1190,1190,109
20250207,135100,102431012,1190,1190,1190,1190,0
20250207,135000,102431012,1190,1190,1190,1190,50
20250207,134900,102371512,1190,1190,1190,1190,0
20250207,134800,102371512,1190,1190,1190,1190,0
20250207,134700,102371512,1190,1190,1190,1187,13
20250207,134600,102356075,1187,1187,1187,1187,0
20250207,134500,102356075,1187,1187,1187,1187,9
20250207,134400,102345392,1190,1190,1190,1190,0
20250207,134300,102345392,1190,1190,1190,1190,0
20250207,134200,102345392,1190,1190,1190,1190,0
20250207,134100,102345392,1190,1190,1190,1190,0
20250207,134000,102345392,1190,1190,1190,1190,1
20250207,133900,102344202,1186,1186,1186,1186,455
20250207,133800,101804572,1186,1186,1186,1186,0
20250207,133700,101804572,1186,1186,1186,1186,220
20250207,133600,101543652,1190,1190,1190,1190,0
20250207,133500,101543652,1190,1190,1190,1190,0
20250207,133400,101543652,1190,1190,1190,1190,217
20250207,133300,101285422,1190,1190,1190,1190,1
20250207,133200,101284232,1189,1189,1189,1189,92
20250207,133100,101174844,1189,1189,1189,1189,5
20250207,133000,101168899,1189,1189,1189,1189,0
20250207,132900,101168899,1189,1189,1189,1189,0
20250207,132800,101168899,1189,1189,1189,1189,0
20250207,132700,101168899,1189,1189,1189,1189,0
20250207,132600,101168899,1189,1189,1189,1189,12
20250207,132500,101154631,1190,1190,1190,1190,0
20250207,132400,101154631,1190,1190,1190,1190,0
20250207,132300,101154631,1190,1190,1190,1190,0
20250207,132200,101154631,1190,1190,1190,1190,1
20250207,132100,101153441,1189,1189,1189,1189,1000
20250207,132000,99964441,1190,1190,1190,1190,0
20250207,131900,99964441,1190,1186,1190,1186,2403
20250207,131800,97114479,1186,1186,1186,1186,1
20250207,131700,97113293,1185,1185,1185,1185,196
20250207,131600,96881033,1186,1186,1186,1186,0
20250207,131500,96881033,1186,1185,1186,1185,2
20250207,131400,96878662,1185,1186,1186,1185,9
20250207,131300,96867992,1186,1186,1186,1186,109
20250207,131200,96738718,1186,1186,1186,1186,0
20250207,131100,96738718,1186,1186,1186,1186,0
20250207,131000,96738718,1186,1186,1186,1186,1323
20250207,130900,95169640,1186,1186,1186,1186,80
20250207,130800,95074760,1186,1186,1186,1186,0
20250207,130700,95074760,1186,1186,1186,1186,200
20250207,130600,94837560,1186,1186,1186,1186,5
20250207,130500,94831630,1186,1186,1186,1186,250
20250207,130400,94535130,1186,1186,1186,1186,0
20250207,130300,94535130,1186,1186,1186,1186,0
20250207,130200,94535130,1186,1186,1186,1186,1
20250207,130100,94533944,1186,1186,1186,1186,110
20250207,130000,94403484,1186,1185,1186,1184,7582
20250207,125900,85419187,1186,1186,1186,1186,0
20250207,125800,85419187,1186,1186,1186,1186,11
20250207,125700,85406141,1186,1186,1186,1186,10
20250207,125600,85394281,1186,1186,1186,1186,10
20250207,125500,85382421,1186,1186,1186,1186,0
20250207,125400,85382421,1186,1186,1186,1186,23
20250207,125300,85355143,1186,1190,1190,1186,1273
20250207,125200,83845324,1190,1190,1190,1190,0
20250207,125100,83845324,1190,1190,1190,1190,6
20250207,125000,83838184,1190,1190,1190,1190,51
20250207,124900,83777494,1190,1187,1190,1187,226
20250207,124800,83509229,1187,1187,1187,1187,0
20250207,124700,83509229,1187,1187,1187,1187,1
20250207,124600,83508042,1185,1185,1185,1185,0
20250207,124500,83508042,1185,1185,1185,1185,0
20250207,124400,83508042,1185,1185,1185,1185,0
20250207,124300,83508042,1185,1185,1185,1185,0
20250207,124200,83508042,1185,1185,1185,1185,0
20250207,124100,83508042,1185,1185,1185,1185,250
20250207,124000,83211792,1185,1185,1185,1185,1130
20250207,123900,81872742,1186,1186,1186,1186,0
20250207,123800,81872742,1186,1186,1186,1186,0
20250207,123700,81872742,1186,1187,1187,1186,2688
20250207,123600,78684177,1187,1187,1187,1187,4420
20250207,123500,73437637,1187,1191,1191,1187,1600
20250207,123400,71538037,1191,1191,1191,1187,502
20250207,123300,70941708,1191,1191,1191,1191,0
20250207,123200,70941708,1191,1191,1191,1191,0
20250207,123100,70941708,1191,1191,1191,1191,0
20250207,123000,70941708,1191,1191,1191,1191,1
20250207,122900,70940517,1191,1191,1191,1191,0
20250207,122800,70940517,1191,1192,1192,1190,266
20250207,122700,70623946,1187,1188,1192,1187,95
20250207,122600,70511174,1193,1192,1193,1187,2514
20250207,122500,67516135,1192,1192,1192,1192,0
20250207,122400,67516135,1192,1192,1192,1192,0
20250207,122300,67516135,1192,1192,1192,1192,50
20250207,122200,67456535,1192,1192,1192,1192,238
20250207,122100,67172839,1192,1192,1192,1192,0
20250207,122000,67172839,1192,1192,1192,1192,0
20250207,121900,67172839,1192,1188,1192,1188,219
20250207,121800,66912660,1192,1192,1192,1192,1
20250207,121700,66911468,1192,1192,1192,1192,0
20250207,121600,66911468,1192,1192,1192,1192,0
20250207,121500,66911468,1192,1192,1192,1192,1
20250207,121400,66910276,1189,1189,1189,1189,2
20250207,121300,66907898,1192,1192,1192,1192,0
20250207,121200,66907898,1192,1192,1192,1192,4
20250207,121100,66903130,1192,1192,1192,1192,0
20250207,121000,66903130,1192,1192,1192,1189,4
20250207,120900,66898367,1188,1188,1188,1188,14
20250207,120800,66881735,1192,1192,1192,1192,0
20250207,120700,66881735,1192,1192,1192,1192,0
20250207,120600,66881735,1192,1192,1192,1192,10
20250207,120500,66869815,1192,1190,1192,1190,2001
20250207,120400,64488623,1192,1192,1192,1192,0
20250207,120300,64488623,1192,1192,1192,1192,1
20250207,120200,64487431,1192,1192,1192,1192,1
20250207,120100,64486239,1187,1187,1187,1187,0
20250207,120000,64486239,1187,1192,1192,1187,330
20250207,115900,64094223,1192,1192,1192,1192,1
20250207,115800,64093031,1192,1192,1192,1192,1
20250207,115700,64091839,1192,1192,1192,1192,10
20250207,115600,64079919,1192,1192,1192,1192,0
20250207,115500,64079919,1192,1192,1192,1192,1
20250207,115400,64078727,1188,1188,1188,1188,52
20250207,115300,64016951,1192,1192,1192,1192,0
20250207,115200,64016951,1192,1192,1192,1192,0
20250207,115100,64016951,1192,1190,1192,1190,66
20250207,115000,63938281,1189,1187,1192,1187,4003
20250207,114900,59186710,1192,1192,1192,1192,0
20250207,114800,59186710,1192,1190,1192,1190,3
20250207,114700,59183137,1192,1188,1192,1188,1026
20250207,114600,57964245,1192,1192,1192,1192,0
20250207,114500,57964245,1192,1192,1192,1192,0
20250207,114400,57964245,1192,1192,1192,1192,0
20250207,114300,57964245,1192,1192,1192,1192,0
20250207,114200,57964245,1192,1192,1192,1192,0
20250207,114100,57964245,1192,1192,1192,1192,0
20250207,114000,57964245,1192,1192,1192,1192,0
20250207,113900,57964245,1192,1192,1192,1192,0
20250207,113800,57964245,1192,1192,1192,1192,0
20250207,113700,57964245,1192,1192,1192,1192,1
20250207,113600,57963053,1192,1191,1192,1188,804
20250207,113500,57006381,1191,1191,1191,1191,0
20250207,113400,57006381,1191,1191,1191,1191,0
20250207,113300,57006381,1191,1191,1191,1191,0
20250207,113200,57006381,1191,1190,1191,1190,2
20250207,113100,57004000,1191,1191,1191,1191,1
20250207,113000,57002809,1187,1187,1187,1187,0
20250207,112900,57002809,1187,1187,1187,1187,0
20250207,112800,57002809,1187,1187,1187,1187,0
20250207,112700,57002809,1187,1187,1187,1187,0
20250207,112600,57002809,1187,1187,1187,1187,0
20250207,112500,57002809,1187,1187,1187,1187,0
20250207,112400,57002809,1187,1187,1187,1187,0
20250207,112300,57002809,1187,1187,1187,1187,0
20250207,112200,57002809,1187,1188,1188,1187,1209
20250207,112100,55567374,1188,1188,1188,1188,0
20250207,112000,55567374,1188,1188,1188,1188,0
20250207,111900,55567374,1188,1189,1189,1188,30
20250207,111800,55531706,1189,1189,1189,1189,0
20250207,111700,55531706,1189,1189,1189,1189,0
20250207,111600,55531706,1189,1189,1189,1189,240
20250207,111500,55246346,1189,1189,1189,1189,65
20250207,111400,55169061,1191,1191,1191,1191,0
20250207,111300,55169061,1191,1191,1191,1191,1
20250207,111200,55167870,1191,1191,1191,1191,0
20250207,111100,55167870,1191,1191,1191,1191,0
20250207,111000,55167870,1191,1191,1191,1191,500
20250207,110900,54572370,1188,1191,1191,1188,4
20250207,110800,54567615,1188,1188,1188,1188,0
20250207,110700,54567615,1188,1188,1188,1188,976
20250207,110600,53408127,1188,1188,1188,1188,0
20250207,110500,53408127,1188,1188,1188,1188,0
20250207,110400,53408127,1188,1188,1188,1188,0
20250207,110300,53408127,1188,1188,1188,1188,0
20250207,110200,53408127,1188,1188,1188,1188,0
20250207,110100,53408127,1188,1188,1188,1188,0
20250207,110000,53408127,1188,1188,1188,1188,0
20250207,105900,53408127,1188,1188,1188,1188,18
20250207,105800,53386743,1188,1189,1189,1188,110
20250207,105700,53255964,1189,1189,1189,1189,1
20250207,105600,53254775,1188,1188,1188,1188,447
20250207,105500,52723739,1191,1191,1191,1191,41
20250207,105400,52674908,1193,1193,1193,1193,0
20250207,105300,52674908,1193,1193,1193,1193,50
20250207,105200,52615258,1193,1193,1193,1193,1000
20250207,105100,51422258,1193,1193,1193,1193,0
20250207,105000,51422258,1193,1193,1193,1193,1
20250207,104900,51421065,1188,1189,1189,1188,3818
20250207,104800,46881563,1189,1189,1189,1189,216
20250207,104700,46624739,1189,1189,1189,1189,19
20250207,104600,46602148,1189,1189,1189,1188,699
20250207,104500,45771689,1189,1189,1189,1189,0
20250207,104400,45771689,1189,1189,1189,1189,0
20250207,104300,45771689,1189,1189,1189,1189,0
20250207,104200,45771689,1189,1189,1189,1189,10
20250207,104100,45759799,1188,1188,1188,1188,0
20250207,104000,45759799,1188,1188,1188,1188,0
20250207,103900,45759799,1188,1188,1188,1188,100
20250207,103800,45640999,1193,1193,1193,1193,0
20250207,103700,45640999,1193,1187,1193,1187,202
20250207,103600,45401219,1187,1187,1187,1187,0
20250207,103500,45401219,1187,1187,1187,1187,100
20250207,103400,45282519,1187,1187,1187,1187,900
20250207,103300,44214219,1187,1187,1187,1187,580
20250207,103200,43525759,1187,1187,1187,1187,0
20250207,103100,43525759,1187,1187,1187,1187,0
20250207,103000,43525759,1187,1187,1187,1187,0
20250207,102900,43525759,1187,1187,1187,1187,0
20250207,102800,43525759,1187,1187,1187,1187,0
20250207,102700,43525759,1187,1187,1187,1187,0
20250207,102600,43525759,1187,1188,1188,1187,1467
20250207,102500,41784071,1188,1188,1188,1188,300
20250207,102400,41427671,1194,1194,1194,1194,0
20250207,102300,41427671,1194,1194,1194,1194,0
20250207,102200,41427671,1194,1194,1194,1194,0
20250207,102100,41427671,1194,1194,1194,1194,10
20250207,102000,41415731,1188,1188,1188,1188,0
20250207,101900,41415731,1188,1189,1189,1188,1600
20250207,101800,39513783,1190,1190,1190,1190,3623
20250207,101700,35202413,1190,1192,1192,1190,4023
20250207,101600,30409217,1195,1195,1195,1195,0
20250207,101500,30409217,1195,1195,1195,1195,0
20250207,101400,30409217,1195,1195,1195,1195,1
20250207,101300,30408022,1195,1195,1195,1195,0
20250207,101200,30408022,1195,1195,1195,1195,10
20250207,101100,30396072,1195,1195,1195,1195,0
20250207,101000,30396072,1195,1195,1195,1195,4
20250207,100900,30391292,1193,1193,1193,1193,59
20250207,100800,30320905,1193,1193,1193,1193,1563
20250207,100700,28456246,1196,1196,1196,1194,132
20250207,100600,28298414,1196,1196,1196,1196,0
20250207,100500,28298414,1196,1196,1196,1196,88
20250207,100400,28193166,1196,1196,1196,1196,11
20250207,100300,28180010,1196,1193,1196,1193,58
20250207,100200,28110813,1193,1193,1193,1193,2500
20250207,100100,25128313,1193,1193,1193,1193,0
20250207,100000,25128313,1193,1193,1193,1193,0
20250207,095900,25128313,1193,1193,1193,1193,163
20250207,095800,24933854,1193,1193,1193,1193,0
20250207,095700,24933854,1193,1193,1193,1193,0
20250207,095600,24933854,1193,1193,1196,1193,172
20250207,095500,24728652,1193,1193,1193,1193,0
20250207,095400,24728652,1193,1193,1193,1193,42
20250207,095300,24678546,1193,1193,1193,1192,1354
20250207,095200,23064516,1193,1196,1196,1193,8746
20250207,095100,12620464,1196,1197,1197,1196,30
20250207,095000,12584583,1196,1196,1196,1196,0
20250207,094900,12584583,1196,1196,1196,1196,0
20250207,094800,12584583,1196,1196,1196,1196,90
20250207,094700,12476943,1198,1198,1198,1198,15
20250207,094600,12458973,1198,1198,1198,1198,48
20250207,094500,12401469,1198,1197,1198,1195,847
20250207,094400,11388116,1195,1195,1195,1195,0
20250207,094300,11388116,1195,1195,1195,1195,1
20250207,094200,11386921,1195,1196,1196,1195,300
20250207,094100,11028248,1197,1199,1199,1197,754
20250207,094000,10125003,1198,1198,1198,1198,0
20250207,093900,10125003,1198,1198,1198,1198,0
20250207,093800,10125003,1198,1198,1198,1198,50
20250207,093700,10065103,1198,1198,1198,1198,0
20250207,093600,10065103,1198,1198,1198,1198,0
20250207,093500,10065103,1198,1198,1198,1198,0
20250207,093400,10065103,1198,1198,1198,1198,286
20250207,093300,9722475,1198,1198,1198,1198,1
20250207,093200,9721277,1195,1195,1195,1195,251
20250207,093100,9421332,1194,1194,1194,1194,19
20250207,093000,9398646,1194,1194,1194,1194,100
20250207,092900,9279246,1194,1195,1198,1194,1433
20250207,092800,7568160,1198,1198,1198,1198,0
20250207,092700,7568160,1198,1198,1198,1198,100
20250207,092600,7448360,1198,1198,1198,1198,14
20250207,092500,7431588,1198,1198,1198,1198,1
20250207,092400,7430390,1194,1195,1195,1194,944
20250207,092300,6302661,1196,1197,1197,1196,733
20250207,092200,5425893,1197,1197,1197,1197,546
20250207,092100,4772331,1198,1198,1198,1198,202
20250207,092000,4530335,1199,1200,1200,1199,148
20250207,091900,4352773,1200,1200,1200,1200,0
20250207,091800,4352773,1200,1201,1201,1200,71
20250207,091700,4267543,1202,1202,1205,1202,70
20250207,091600,4183253,1200,1200,1200,1200,59
20250207,091500,4112453,1200,1200,1200,1200,461
20250207,091400,3559253,1200,1200,1200,1200,0
20250207,091300,3559253,1200,1200,1200,1200,0
20250207,091200,3559253,1200,1200,1200,1200,0
20250207,091100,3559253,1200,1200,1200,1200,0
20250207,091000,3559253,1200,1200,1200,1200,2
20250207,090900,3556853,1200,1205,1205,1200,400
20250207,090800,3075711,1205,1203,1205,1201,1784
20250207,090700,927669,1204,1204,1204,1204,126
20250207,090600,775965,1204,1204,1204,1204,6
20250207,090500,768741,1206,1206,1206,1206,0
20250207,090400,768741,1206,1206,1206,1206,0
20250207,090300,768741,1206,1206,1206,1206,1
20250207,090200,767535,1204,1204,1204,1204,0
20250207,090100,767535,1204,1204,1204,1204,1
20250207,090000,766331,1202,1195,1202,1195,641