KissMeData/000500/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183100,2490681700,58300,58300,58300,58300,1177
20250207,183000,2490681700,58300,58300,58300,58300,0
20250207,182900,2490681700,58300,58300,58300,58300,0
20250207,182800,2490681700,58300,58300,58300,58300,0
20250207,182700,2490681700,58300,58300,58300,58300,0
20250207,182600,2490681700,58300,58300,58300,58300,0
20250207,182500,2490681700,58300,58300,58300,58300,0
20250207,182400,2490681700,58300,58300,58300,58300,0
20250207,182300,2490681700,58300,58300,58300,58300,0
20250207,182200,2490681700,58300,58300,58300,58300,0
20250207,182100,2490681700,58300,58300,58300,58300,0
20250207,182000,2490681700,58300,58300,58300,58300,0
20250207,181900,2490681700,58300,58300,58300,58300,0
20250207,181800,2490681700,58300,58300,58300,58300,0
20250207,181700,2490681700,58300,58300,58300,58300,0
20250207,181600,2490681700,58300,58300,58300,58300,0
20250207,181500,2490681700,58300,58300,58300,58300,0
20250207,181400,2490681700,58300,58300,58300,58300,0
20250207,181300,2490681700,58300,58300,58300,58300,0
20250207,181200,2490681700,58300,58300,58300,58300,0
20250207,181100,2490681700,58300,58300,58300,58300,0
20250207,181000,2490681700,58300,58300,58300,58300,0
20250207,180900,2490681700,58300,58300,58300,58300,0
20250207,180800,2490681700,58300,58300,58300,58300,0
20250207,180700,2490681700,58300,58300,58300,58300,0
20250207,180600,2490681700,58300,58300,58300,58300,0
20250207,180500,2490681700,58300,58300,58300,58300,0
20250207,180400,2490681700,58300,58300,58300,58300,0
20250207,180300,2490681700,58300,58300,58300,58300,0
20250207,180200,2490681700,58300,58300,58300,58300,0
20250207,180100,2490681700,58300,58300,58300,58300,1177
20250207,180000,2490681700,58300,58300,58300,58300,0
20250207,175900,2490681700,58300,58300,58300,58300,0
20250207,175800,2490681700,58300,58300,58300,58300,0
20250207,175700,2490681700,58300,58300,58300,58300,0
20250207,175600,2490681700,58300,58300,58300,58300,0
20250207,175500,2490681700,58300,58300,58300,58300,0
20250207,175400,2490681700,58300,58300,58300,58300,0
20250207,175300,2490681700,58300,58300,58300,58300,0
20250207,175200,2490681700,58300,58300,58300,58300,0
20250207,175100,2490681700,58300,58300,58300,58300,0
20250207,175000,2490681700,58300,58300,58300,58300,0
20250207,174900,2490681700,58300,58300,58300,58300,0
20250207,174800,2490681700,58300,58300,58300,58300,0
20250207,174700,2490681700,58300,58300,58300,58300,0
20250207,174600,2490681700,58300,58300,58300,58300,0
20250207,174500,2490681700,58300,58300,58300,58300,0
20250207,174400,2490681700,58300,58300,58300,58300,0
20250207,174300,2490681700,58300,58300,58300,58300,0
20250207,174200,2490681700,58300,58300,58300,58300,0
20250207,174100,2490681700,58300,58300,58300,58300,0
20250207,174000,2490681700,58300,58300,58300,58300,0
20250207,173900,2490681700,58300,58300,58300,58300,0
20250207,173800,2490681700,58300,58300,58300,58300,0
20250207,173700,2490681700,58300,58300,58300,58300,0
20250207,173600,2490681700,58300,58300,58300,58300,0
20250207,173500,2490681700,58300,58300,58300,58300,0
20250207,173400,2490681700,58300,58300,58300,58300,0
20250207,173300,2490681700,58300,58300,58300,58300,0
20250207,173200,2490681700,58300,58300,58300,58300,0
20250207,173100,2490681700,58300,58300,58300,58300,1177
20250207,173000,2490681700,58300,58300,58300,58300,0
20250207,172900,2490681700,58300,58300,58300,58300,0
20250207,172800,2490681700,58300,58300,58300,58300,0
20250207,172700,2490681700,58300,58300,58300,58300,0
20250207,172600,2490681700,58300,58300,58300,58300,0
20250207,172500,2490681700,58300,58300,58300,58300,0
20250207,172400,2490681700,58300,58300,58300,58300,0
20250207,172300,2490681700,58300,58300,58300,58300,0
20250207,172200,2490681700,58300,58300,58300,58300,0
20250207,172100,2490681700,58300,58300,58300,58300,0
20250207,172000,2490681700,58300,58300,58300,58300,0
20250207,171900,2490681700,58300,58300,58300,58300,0
20250207,171800,2490681700,58300,58300,58300,58300,0
20250207,171700,2490681700,58300,58300,58300,58300,0
20250207,171600,2490681700,58300,58300,58300,58300,0
20250207,171500,2490681700,58300,58300,58300,58300,0
20250207,171400,2490681700,58300,58300,58300,58300,0
20250207,171300,2490681700,58300,58300,58300,58300,0
20250207,171200,2490681700,58300,58300,58300,58300,0
20250207,171100,2490681700,58300,58300,58300,58300,0
20250207,171000,2490681700,58300,58300,58300,58300,0
20250207,170900,2490681700,58300,58300,58300,58300,0
20250207,170800,2490681700,58300,58300,58300,58300,0
20250207,170700,2490681700,58300,58300,58300,58300,0
20250207,170600,2490681700,58300,58300,58300,58300,0
20250207,170500,2490681700,58300,58300,58300,58300,0
20250207,170400,2490681700,58300,58300,58300,58300,0
20250207,170300,2490681700,58300,58300,58300,58300,0
20250207,170200,2490681700,58300,58300,58300,58300,0
20250207,170100,2490681700,58300,58300,58300,58300,1177
20250207,170000,2490681700,58300,58300,58300,58300,0
20250207,165900,2490681700,58300,58300,58300,58300,0
20250207,165800,2490681700,58300,58300,58300,58300,0
20250207,165700,2490681700,58300,58300,58300,58300,0
20250207,165600,2490681700,58300,58300,58300,58300,0
20250207,165500,2490681700,58300,58300,58300,58300,0
20250207,165400,2490681700,58300,58300,58300,58300,0
20250207,165300,2490681700,58300,58300,58300,58300,0
20250207,165200,2490681700,58300,58300,58300,58300,0
20250207,165100,2490681700,58300,58300,58300,58300,0
20250207,165000,2490681700,58300,58300,58300,58300,0
20250207,164900,2490681700,58300,58300,58300,58300,0
20250207,164800,2490681700,58300,58300,58300,58300,0
20250207,164700,2490681700,58300,58300,58300,58300,0
20250207,164600,2490681700,58300,58300,58300,58300,0
20250207,164500,2490681700,58300,58300,58300,58300,0
20250207,164400,2490681700,58300,58300,58300,58300,0
20250207,164300,2490681700,58300,58300,58300,58300,0
20250207,164200,2490681700,58300,58300,58300,58300,0
20250207,164100,2490681700,58300,58300,58300,58300,0
20250207,164000,2490681700,58300,58300,58300,58300,0
20250207,163900,2490681700,58300,58300,58300,58300,0
20250207,163800,2490681700,58300,58300,58300,58300,0
20250207,163700,2490681700,58300,58300,58300,58300,0
20250207,163600,2490681700,58300,58300,58300,58300,0
20250207,163500,2490681700,58300,58300,58300,58300,0
20250207,163400,2490681700,58300,58300,58300,58300,0
20250207,163300,2490681700,58300,58300,58300,58300,0
20250207,163200,2490681700,58300,58300,58300,58300,0
20250207,163100,2490681700,58300,58300,58300,58300,1177
20250207,163000,2490681700,58300,58300,58300,58300,0
20250207,162900,2490681700,58300,58300,58300,58300,0
20250207,162800,2490681700,58300,58300,58300,58300,0
20250207,162700,2490681700,58300,58300,58300,58300,0
20250207,162600,2490681700,58300,58300,58300,58300,0
20250207,162500,2490681700,58300,58300,58300,58300,0
20250207,162400,2490681700,58300,58300,58300,58300,0
20250207,162300,2490681700,58300,58300,58300,58300,0
20250207,162200,2490681700,58300,58300,58300,58300,0
20250207,162100,2490681700,58300,58300,58300,58300,0
20250207,162000,2490681700,58300,58300,58300,58300,0
20250207,161900,2490681700,58300,58300,58300,58300,0
20250207,161800,2490681700,58300,58300,58300,58300,0
20250207,161700,2490681700,58300,58300,58300,58300,0
20250207,161600,2490681700,58300,58300,58300,58300,0
20250207,161500,2490681700,58300,58300,58300,58300,0
20250207,161400,2490681700,58300,58300,58300,58300,0
20250207,161300,2490681700,58300,58300,58300,58300,0
20250207,161200,2490681700,58300,58300,58300,58300,0
20250207,161100,2490681700,58300,58300,58300,58300,0
20250207,161000,2490681700,58300,58300,58300,58300,0
20250207,160900,2490681700,58300,58300,58300,58300,0
20250207,160800,2490681700,58300,58300,58300,58300,0
20250207,160700,2490681700,58300,58300,58300,58300,0
20250207,160600,2490681700,58300,58300,58300,58300,0
20250207,160500,2490681700,58300,58300,58300,58300,0
20250207,160400,2490681700,58300,58300,58300,58300,0
20250207,160300,2490681700,58300,58300,58300,58300,0
20250207,160200,2490681700,58300,58300,58300,58300,0
20250207,160100,2490681700,58300,58300,58300,58300,1177
20250207,160000,2490681700,58300,58300,58300,58300,0
20250207,155900,2490681700,58300,58300,58300,58300,0
20250207,155800,2490681700,58300,58300,58300,58300,0
20250207,155700,2490681700,58300,58300,58300,58300,0
20250207,155600,2490681700,58300,58300,58300,58300,0
20250207,155500,2490681700,58300,58300,58300,58300,0
20250207,155400,2490681700,58300,58300,58300,58300,0
20250207,155300,2490681700,58300,58300,58300,58300,0
20250207,155200,2490681700,58300,58300,58300,58300,0
20250207,155100,2490681700,58300,58300,58300,58300,0
20250207,155000,2490681700,58300,58300,58300,58300,0
20250207,154900,2490681700,58300,58300,58300,58300,0
20250207,154800,2490681700,58300,58300,58300,58300,0
20250207,154700,2490681700,58300,58300,58300,58300,0
20250207,154600,2490681700,58300,58300,58300,58300,0
20250207,154500,2490681700,58300,58300,58300,58300,0
20250207,154400,2490681700,58300,58300,58300,58300,0
20250207,154300,2490681700,58300,58300,58300,58300,0
20250207,154200,2490681700,58300,58300,58300,58300,0
20250207,154100,2490681700,58300,58300,58300,58300,0
20250207,154000,2490681700,58300,58300,58300,58300,0
20250207,153900,2490681700,58300,58300,58300,58300,0
20250207,153800,2490681700,58300,58300,58300,58300,0
20250207,153700,2490681700,58300,58300,58300,58300,0
20250207,153600,2490681700,58300,58300,58300,58300,0
20250207,153500,2490681700,58300,58300,58300,58300,0
20250207,153400,2490681700,58300,58300,58300,58300,0
20250207,153300,2490681700,58300,58300,58300,58300,0
20250207,153200,2490681700,58300,58300,58300,58300,0
20250207,153100,2490681700,58300,58300,58300,58300,1177
20250207,153000,2490681700,58300,58300,58300,58300,1177
20250207,152900,2422062600,58200,58200,58200,58200,0
20250207,152800,2422062600,58200,58200,58200,58200,0
20250207,152700,2422062600,58200,58200,58200,58200,0
20250207,152600,2422062600,58200,58200,58200,58200,0
20250207,152500,2422062600,58200,58200,58200,58200,0
20250207,152400,2422062600,58200,58200,58200,58200,0
20250207,152300,2422062600,58200,58200,58200,58200,0
20250207,152200,2422062600,58200,58200,58200,58200,0
20250207,152100,2422062600,58200,58200,58200,58200,0
20250207,152000,2422062600,58200,58200,58200,58200,0
20250207,151900,2422062600,58200,58100,58200,58100,12
20250207,151800,2421365200,58100,58100,58100,58100,30
20250207,151700,2419622200,58100,58100,58100,58100,133
20250207,151600,2411894900,58100,58200,58200,58100,62
20250207,151500,2408292200,58100,58200,58200,58100,63
20250207,151400,2404627200,58200,58100,58200,58100,120
20250207,151300,2397645100,58100,58100,58200,58100,282
20250207,151200,2381260800,58000,58000,58100,58000,289
20250207,151100,2364495500,58100,58100,58100,58100,104
20250207,151000,2358453100,58000,58000,58000,58000,23
20250207,150900,2357119100,58000,58100,58100,58000,672
20250207,150800,2318078400,58100,58200,58200,58100,96
20250207,150700,2312500600,58200,58200,58200,58200,10
20250207,150600,2311918600,58100,58100,58100,58100,203
20250207,150500,2300124300,58100,58200,58200,58100,92
20250207,150400,2294779000,58200,58200,58200,58100,23
20250207,150300,2293441400,58200,58200,58200,58200,477
20250207,150200,2265680000,58200,58200,58200,58200,0
20250207,150100,2265680000,58200,58300,58300,58200,66
20250207,150000,2261834900,58300,58300,58300,58200,245
20250207,145900,2247566400,58300,58300,58300,58300,24
20250207,145800,2246167200,58300,58300,58300,58300,0
20250207,145700,2246167200,58300,58300,58300,58300,218
20250207,145600,2233457800,58300,58300,58300,58300,50
20250207,145500,2230542800,58300,58300,58300,58300,1
20250207,145400,2230484500,58200,58300,58500,58200,206
20250207,145300,2218474800,58300,58300,58300,58300,175
20250207,145200,2208272300,58300,58300,58300,58300,17
20250207,145100,2207281200,58300,58400,58400,58300,802
20250207,145000,2160513600,58300,58400,58400,58300,64
20250207,144900,2156781300,58400,58400,58400,58400,15
20250207,144800,2155905300,58500,58500,58500,58500,1
20250207,144700,2155846800,58300,58300,58300,58300,0
20250207,144600,2155846800,58300,58300,58300,58300,0
20250207,144500,2155846800,58300,58400,58400,58300,190
20250207,144400,2144751800,58300,58300,58300,58300,27
20250207,144300,2143177700,58400,58400,58400,58400,326
20250207,144200,2124139300,58400,58400,58400,58400,0
20250207,144100,2124139300,58400,58400,58400,58400,0
20250207,144000,2124139300,58400,58400,58400,58400,0
20250207,143900,2124139300,58400,58400,58400,58400,7
20250207,143800,2123730500,58400,58400,58400,58400,0
20250207,143700,2123730500,58400,58400,58400,58400,0
20250207,143600,2123730500,58400,58400,58400,58400,0
20250207,143500,2123730500,58400,58400,58500,58400,11
20250207,143400,2123088000,58400,58400,58400,58400,0
20250207,143300,2123088000,58400,58400,58400,58400,80
20250207,143200,2118416000,58400,58300,58400,58300,557
20250207,143100,2085888200,58300,58300,58300,58300,3
20250207,143000,2085713300,58300,58300,58300,58300,11
20250207,142900,2085072000,58300,58300,58300,58300,0
20250207,142800,2085072000,58300,58300,58300,58300,0
20250207,142700,2085072000,58300,58200,58300,58200,201
20250207,142600,2073373700,58300,58300,58300,58300,4
20250207,142500,2073140500,58300,58300,58300,58300,11
20250207,142400,2072499200,58200,58200,58200,58200,46
20250207,142300,2069822000,58300,58300,58300,58300,9
20250207,142200,2069297300,58300,58300,58300,58300,0
20250207,142100,2069297300,58300,58300,58300,58300,20
20250207,142000,2068131300,58300,58400,58400,58300,8
20250207,141900,2067664700,58400,58400,58400,58400,1
20250207,141800,2067606300,58400,58400,58400,58400,0
20250207,141700,2067606300,58400,58200,58400,58200,1024
20250207,141600,2007906700,58300,58300,58300,58300,40
20250207,141500,2005574700,58300,58300,58300,58300,0
20250207,141400,2005574700,58300,58200,58300,58200,288
20250207,141300,1988784700,58300,58300,58300,58300,10
20250207,141200,1988201700,58300,58200,58300,58200,11
20250207,141100,1987561400,58200,58300,58300,58200,94
20250207,141000,1982081400,58400,58400,58400,58400,5
20250207,140900,1981789400,58400,58400,58400,58400,6
20250207,140800,1981439000,58400,58400,58400,58400,555
20250207,140700,1949027000,58400,58400,58400,58400,1
20250207,140600,1948968600,58300,58300,58300,58300,32
20250207,140500,1947103000,58400,58500,58500,58400,20
20250207,140400,1945934500,58500,58500,58500,58500,16
20250207,140300,1944998500,58300,58300,58300,58300,64
20250207,140200,1941267300,58300,58300,58300,58300,30
20250207,140100,1939518300,58300,58300,58300,58300,25
20250207,140000,1938060800,58300,58300,58300,58300,5
20250207,135900,1937769300,58300,58300,58300,58300,2
20250207,135800,1937652700,58300,58300,58300,58300,4
20250207,135700,1937419500,58300,58500,58500,58300,702
20250207,135600,1896352900,58500,58500,58500,58500,10
20250207,135500,1895767900,58200,58200,58200,58200,1
20250207,135400,1895709700,58500,58400,58500,58400,150
20250207,135300,1886935700,58500,58500,58500,58500,3
20250207,135200,1886760200,58500,58500,58500,58500,1
20250207,135100,1886701700,58200,58200,58200,58200,5
20250207,135000,1886410700,58200,58300,58300,58200,37
20250207,134900,1884255200,58400,58400,58400,58400,30
20250207,134800,1882503200,58400,58400,58400,58400,138
20250207,134700,1874444000,58400,58400,58400,58400,1
20250207,134600,1874385600,58500,58200,58500,58200,200
20250207,134500,1862720900,58200,58200,58200,58200,0
20250207,134400,1862720900,58200,58200,58200,58200,0
20250207,134300,1862720900,58200,58100,58200,58100,498
20250207,134200,1833738400,58100,58200,58200,58100,12
20250207,134100,1833041100,58000,58000,58000,58000,31
20250207,134000,1831243100,58000,58000,58000,58000,1
20250207,133900,1831185100,58000,58200,58200,58000,1002
20250207,133800,1773046100,58100,58000,58100,58000,226
20250207,133700,1759919500,58100,58100,58100,58100,30
20250207,133600,1758176500,58000,58300,58400,58000,1838
20250207,133500,1651468500,58300,58400,58400,58300,3
20250207,133400,1651293400,58400,58400,58400,58400,19
20250207,133300,1650183800,58400,58400,58400,58400,0
20250207,133200,1650183800,58400,58400,58400,58400,0
20250207,133100,1650183800,58400,58300,58400,58300,415
20250207,133000,1625954300,58500,58500,58500,58500,98
20250207,132900,1620221300,58500,58500,58500,58500,0
20250207,132800,1620221300,58500,58500,58500,58500,0
20250207,132700,1620221300,58500,58500,58500,58500,1
20250207,132600,1620162800,58100,58100,58100,58100,1
20250207,132500,1620104700,58400,58400,58400,58400,118
20250207,132400,1613213500,58500,58200,58500,58000,894
20250207,132300,1561232700,58200,58200,58200,58200,0
20250207,132200,1561232700,58200,58300,58300,58200,90
20250207,132100,1555987600,58300,58300,58300,58300,2
20250207,132000,1555871000,58200,58200,58200,58200,21
20250207,131900,1554648800,58200,58300,58300,58200,24
20250207,131800,1553250800,58300,58300,58300,58300,1
20250207,131700,1553192500,58200,58200,58200,58200,0
20250207,131600,1553192500,58200,58200,58200,58200,6
20250207,131500,1552843300,58200,58200,58200,58200,4
20250207,131400,1552610500,58200,58200,58200,58200,10
20250207,131300,1552028500,58200,58300,58300,58200,142
20250207,131200,1543757300,58200,58200,58200,58200,2
20250207,131100,1543640900,58200,58200,58200,58200,0
20250207,131000,1543640900,58200,58200,58200,58200,27
20250207,130900,1542069500,58200,58300,58300,58200,30
20250207,130800,1540322600,58300,58300,58400,58300,57
20250207,130700,1536994100,58200,58200,58200,58200,22
20250207,130600,1535713700,58100,58200,58200,58100,280
20250207,130500,1519422600,58200,58200,58200,58200,2
20250207,130400,1519306200,58200,58200,58200,58200,31
20250207,130300,1517502000,58200,58300,58300,58200,101
20250207,130200,1511616200,58200,58200,58200,58200,12
20250207,130100,1510917800,58300,58400,58400,58300,107
20250207,130000,1504677800,58400,58400,58400,58400,0
20250207,125900,1504677800,58400,58400,58400,58400,14
20250207,125800,1503860200,58400,58400,58400,58400,1
20250207,125700,1503801800,58400,58400,58400,58400,6
20250207,125600,1503451400,58400,58400,58400,58400,57
20250207,125500,1500122600,58400,58300,58400,58300,8
20250207,125400,1499656100,58300,58300,58300,58300,25
20250207,125300,1498198600,58300,58400,58400,58300,174
20250207,125200,1488053800,58400,58400,58400,58400,2
20250207,125100,1487937000,58400,58400,58400,58400,13
20250207,125000,1487177800,58400,58400,58400,58400,131
20250207,124900,1479527400,58400,58400,58400,58400,5
20250207,124800,1479235400,58400,58400,58400,58400,11
20250207,124700,1478593000,58400,58400,58400,58400,10
20250207,124600,1478009000,58400,58400,58400,58400,14
20250207,124500,1477191400,58400,58500,58500,58400,20
20250207,124400,1476021500,58500,58400,58500,58400,5
20250207,124300,1475729400,58400,58300,58400,58300,22
20250207,124200,1474445500,58300,58300,58300,58300,20
20250207,124100,1473279500,58400,58400,58400,58400,9
20250207,124000,1472753900,58400,58400,58400,58300,140
20250207,123900,1464581000,58400,58300,58400,58300,21
20250207,123800,1463355700,58300,58300,58300,58300,0
20250207,123700,1463355700,58300,58300,58300,58300,5
20250207,123600,1463064200,58400,58400,58400,58400,1
20250207,123500,1463005800,58400,58400,58400,58400,1
20250207,123400,1462947400,58400,58400,58500,58400,171
20250207,123300,1452951000,58400,58400,58400,58400,0
20250207,123200,1452951000,58400,58400,58400,58400,0
20250207,123100,1452951000,58400,58400,58400,58400,1
20250207,123000,1452892600,58400,58400,58400,58400,39
20250207,122900,1450615000,58400,58400,58400,58400,1
20250207,122800,1450556600,58400,58400,58400,58400,80
20250207,122700,1445884600,58400,58400,58400,58400,0
20250207,122600,1445884600,58400,58400,58400,58400,0
20250207,122500,1445884600,58400,58400,58400,58400,1
20250207,122400,1445826200,58400,58400,58400,58400,4
20250207,122300,1445592600,58500,58500,58500,58500,10
20250207,122200,1445007600,58400,58400,58400,58400,0
20250207,122100,1445007600,58400,58400,58400,58400,47
20250207,122000,1442262800,58400,58400,58400,58400,0
20250207,121900,1442262800,58400,58400,58400,58400,119
20250207,121800,1435313200,58500,58500,58500,58500,1
20250207,121700,1435254700,58500,58500,58500,58500,18
20250207,121600,1434201700,58500,58500,58500,58500,2
20250207,121500,1434084700,58500,58500,58500,58500,24
20250207,121400,1432680700,58500,58500,58500,58500,0
20250207,121300,1432680700,58500,58500,58500,58500,10
20250207,121200,1432095700,58400,58400,58400,58400,0
20250207,121100,1432095700,58400,58400,58400,58400,0
20250207,121000,1432095700,58400,58400,58400,58400,64
20250207,120900,1428358100,58400,58500,58500,58400,55
20250207,120800,1425142100,58500,58500,58500,58500,29
20250207,120700,1423445600,58500,58500,58500,58500,82
20250207,120600,1418648600,58400,58500,58500,58400,37
20250207,120500,1416485900,58400,58400,58400,58400,0
20250207,120400,1416485900,58400,58400,58400,58400,2
20250207,120300,1416369100,58400,58400,58400,58400,1
20250207,120200,1416310700,58400,58400,58400,58400,0
20250207,120100,1416310700,58400,58400,58400,58400,0
20250207,120000,1416310700,58400,58400,58400,58400,12
20250207,115900,1415609900,58400,58400,58400,58400,0
20250207,115800,1415609900,58400,58400,58400,58400,0
20250207,115700,1415609900,58400,58400,58400,58400,0
20250207,115600,1415609900,58400,58600,58600,58400,94
20250207,115500,1410112000,58400,58400,58400,58400,1
20250207,115400,1410053600,58500,58500,58500,58500,0
20250207,115300,1410053600,58500,58500,58500,58500,1
20250207,115200,1409995100,58500,58500,58500,58500,97
20250207,115100,1404320600,58500,58500,58500,58500,4
20250207,115000,1404086600,58300,58400,58400,58300,14
20250207,114900,1403269200,58200,58200,58200,58200,0
20250207,114800,1403269200,58200,58200,58200,58200,4
20250207,114700,1403036400,58100,58500,58500,58100,722
20250207,114600,1361001400,58500,58500,58500,58500,1
20250207,114500,1360942900,58700,58700,58700,58700,0
20250207,114400,1360942900,58700,58700,58700,58700,0
20250207,114300,1360942900,58700,58700,58700,58700,0
20250207,114200,1360942900,58700,58700,58700,58700,21
20250207,114100,1359710200,58700,58700,58700,58700,14
20250207,114000,1358888400,58400,58400,58400,58400,5
20250207,113900,1358596400,58400,58500,58500,58400,847
20250207,113800,1309120500,58500,58500,58500,58500,2
20250207,113700,1309003500,58800,58800,58800,58800,0
20250207,113600,1309003500,58800,58800,58800,58800,1
20250207,113500,1308944700,58500,58500,58500,58500,20
20250207,113400,1307774700,58500,58500,58500,58500,10
20250207,113300,1307189700,58900,58800,58900,58800,12
20250207,113200,1306483900,58500,58600,58600,58500,12
20250207,113100,1305781800,58400,58400,58400,58400,10
20250207,113000,1305197800,58400,58500,58500,58400,111
20250207,112900,1298715300,58500,58500,58500,58400,222
20250207,112800,1285732300,58600,58600,58600,58600,0
20250207,112700,1285732300,58600,58600,58600,58600,2
20250207,112600,1285615100,58600,58700,58700,58600,89
20250207,112500,1280399300,58600,58600,58600,58600,5
20250207,112400,1280106300,58600,58600,58600,58600,0
20250207,112300,1280106300,58600,58700,58700,58600,177
20250207,112200,1269729400,58800,58800,58800,58800,38
20250207,112100,1267495000,58900,58900,58900,58900,133
20250207,112000,1259661300,58900,59000,59000,58900,2
20250207,111900,1259543400,59000,58900,59000,58900,239
20250207,111800,1245442500,58900,58800,58900,58800,427
20250207,111700,1220292700,58900,58900,58900,58900,142
20250207,111600,1211928900,58900,58800,58900,58800,46
20250207,111500,1209223100,58800,58800,58800,58800,20
20250207,111400,1208047100,58800,58800,58800,58800,4
20250207,111300,1207811900,58800,58800,58800,58800,36
20250207,111200,1205695100,58800,58700,58800,58700,83
20250207,111100,1200822500,58700,58700,58700,58700,2
20250207,111000,1200705100,58700,58700,58700,58700,10
20250207,110900,1200118100,58700,58700,58700,58700,15
20250207,110800,1199237600,58700,58700,58700,58700,0
20250207,110700,1199237600,58700,58700,58700,58700,3
20250207,110600,1199061500,58700,58700,58700,58700,21
20250207,110500,1197828800,58900,58600,58900,58600,28
20250207,110400,1196181100,58600,58900,58900,58600,507
20250207,110300,1166463500,58900,58900,58900,58900,32
20250207,110200,1164578700,58900,58900,58900,58900,32
20250207,110100,1162693900,58900,58800,58900,58800,699
20250207,110000,1121534500,58700,58800,58900,58700,70
20250207,105900,1117418900,58800,58800,58800,58800,13
20250207,105800,1116654500,58800,58800,58800,58800,75
20250207,105700,1112244500,58800,58800,58800,58800,60
20250207,105600,1108716500,58900,58900,58900,58900,8
20250207,105500,1108245300,58900,58900,58900,58900,21
20250207,105400,1107008400,58800,58800,58800,58800,5
20250207,105300,1106714400,58800,58700,58800,58700,58
20250207,105200,1103309600,58900,58700,58900,58700,302
20250207,105100,1085549400,58800,58800,58800,58800,7
20250207,105000,1085137800,58800,58700,58800,58700,4
20250207,104900,1084902800,58900,58900,58900,58900,0
20250207,104800,1084902800,58900,58700,58900,58700,350
20250207,104700,1064349700,58500,58500,58700,58500,7
20250207,104600,1063939800,58500,58600,58600,58500,53
20250207,104500,1060835000,58600,58600,58600,58600,5
20250207,104400,1060542000,58600,58400,58600,58400,261
20250207,104300,1045249200,58400,58400,58400,58400,2
20250207,104200,1045132400,58500,58500,58500,58400,31
20250207,104100,1043320400,58400,58600,58600,58400,312
20250207,104000,1025095900,58600,58600,58600,58600,1
20250207,103900,1025037300,58500,58400,58500,58400,41
20250207,103800,1022641400,58400,58400,58400,58400,1
20250207,103700,1022583000,58500,58500,58500,58500,2
20250207,103600,1022466000,58500,58600,58600,58500,13
20250207,103500,1021705400,58400,58400,58400,58400,0
20250207,103400,1021705400,58400,58300,58400,58300,230
20250207,103300,1008274900,58300,58300,58300,58300,10
20250207,103200,1007691900,58300,58400,58400,58300,9
20250207,103100,1007166400,58300,58200,58300,58200,311
20250207,103000,989065200,58100,58100,58100,58100,0
20250207,102900,989065200,58100,58100,58100,58100,0
20250207,102800,989065200,58100,58100,58100,58100,0
20250207,102700,989065200,58100,58100,58200,58100,161
20250207,102600,979709000,58100,58100,58100,58100,0
20250207,102500,979709000,58100,58100,58100,58100,0
20250207,102400,979709000,58100,58100,58100,58100,50
20250207,102300,976804000,58100,58400,58400,58100,33
20250207,102200,974881300,58300,58300,58300,58300,2
20250207,102100,974764700,58700,58700,58700,58700,0
20250207,102000,974764700,58700,58600,58700,58600,815
20250207,101900,926925900,58700,58700,58700,58700,23
20250207,101800,925575800,58800,58800,58800,58800,10
20250207,101700,924987800,58900,58100,58900,58100,222
20250207,101600,911993800,58100,58100,58100,58100,121
20250207,101500,904963700,58100,58000,58100,58000,73
20250207,101400,900723100,57800,57900,58000,57800,110
20250207,101300,894354500,57900,57800,57900,57800,30
20250207,101200,892619900,57800,57800,57800,57800,110
20250207,101100,886261900,58000,57800,58000,57800,60
20250207,101000,882783900,57800,57700,57800,57700,8
20250207,100900,882322200,57800,57900,57900,57800,44
20250207,100800,879776000,57900,58000,58000,57800,156
20250207,100700,870750800,58100,58100,58100,58100,1
20250207,100600,870692700,57900,57700,57900,57700,7
20250207,100500,870287600,57700,57700,57700,57700,321
20250207,100400,851765900,57700,57900,57900,57700,20
20250207,100300,850609900,57900,57700,57900,57700,126
20250207,100200,843339400,57700,57600,57700,57600,113
20250207,100100,836824400,57600,57600,57700,57600,214
20250207,100000,824492900,57600,57500,57700,57500,341
20250207,095900,804854500,57500,57900,57900,57500,907
20250207,095800,752513700,57900,58100,58100,57900,1079
20250207,095700,689962400,58100,58100,58100,58100,133
20250207,095600,682235100,58100,58300,58300,58100,80
20250207,095500,677583100,58100,58400,58500,58100,450
20250207,095400,651360200,58400,58500,58500,58400,33
20250207,095300,649430700,58400,58400,58400,58400,1
20250207,095200,649372300,58300,58300,58300,58300,11
20250207,095100,648731000,58200,58200,58200,58200,0
20250207,095000,648731000,58200,58300,58300,58200,33
20250207,094900,646809800,58200,58100,58200,58100,43
20250207,094800,644311200,58100,58300,58300,58100,220
20250207,094700,631511100,58200,58700,58700,58200,1358
20250207,094600,552217600,58600,58900,58900,58600,216
20250207,094500,539525300,58700,58700,58700,58700,0
20250207,094400,539525300,58700,58900,58900,58700,230
20250207,094300,526016000,58900,59000,59200,58900,82
20250207,094200,521180500,59200,59200,59200,58900,33
20250207,094100,519227500,59200,59000,59200,58900,70
20250207,094000,515095800,59000,59300,59300,58900,17
20250207,093900,514090800,58900,58900,59300,58900,508
20250207,093800,483979300,58900,58700,58900,58700,37
20250207,093700,481806400,58700,58600,58700,58600,40
20250207,093600,479460900,58500,58500,58500,58500,79
20250207,093500,474839400,58500,58500,58500,58500,109
20250207,093400,468462900,58400,58400,58400,58400,6
20250207,093300,468112500,58400,58400,58400,58400,59
20250207,093200,464666900,58400,58500,58500,58400,414
20250207,093100,440478900,58500,58500,58500,58500,5
20250207,093000,440186400,58500,58500,58500,58500,24
20250207,092900,438782400,58500,58600,58600,58500,67
20250207,092800,434861700,58600,58600,58600,58600,8
20250207,092700,434392900,58500,58200,58500,58200,94
20250207,092600,428902100,58200,58400,58400,58200,275
20250207,092500,412852800,58300,58400,58400,58300,184
20250207,092400,402122700,58300,58300,58300,58300,4
20250207,092300,401889500,58300,58200,58300,58200,206
20250207,092200,389882900,58800,58000,58800,58000,488
20250207,092100,361502600,58100,58100,58100,58100,247
20250207,092000,347151900,58100,58100,58100,58000,506
20250207,091900,317786000,58100,58100,58100,58100,147
20250207,091800,309245300,58100,58400,58400,58100,537
20250207,091700,277959900,58500,58400,58800,58400,395
20250207,091600,254844100,58500,58400,58500,58400,125
20250207,091500,247537300,58500,58500,58500,58400,156
20250207,091400,238423400,58500,58700,58700,58400,105
20250207,091300,232276200,58800,59100,59100,58800,226
20250207,091200,218970600,58700,59400,59500,58700,672
20250207,091100,179011900,59400,58500,59400,58400,178
20250207,091000,168604000,58500,58400,58800,58400,324
20250207,090900,149592500,58300,58100,58300,58100,194
20250207,090800,138304000,58100,58000,58100,58000,41
20250207,090700,135922600,58100,58100,58100,58100,22
20250207,090600,134644400,58000,58100,58100,58000,150
20250207,090500,125943200,58100,58000,58100,57900,141
20250207,090400,117772000,58000,58100,58100,57900,512
20250207,090300,88096000,58100,58200,58200,58100,41
20250207,090200,85713700,58200,58500,58500,58100,177
20250207,090100,75398700,58500,58700,58900,58500,452
20250207,090000,48901500,58900,58800,58900,58800,406