KissMeData/001500/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183400,459540700,6390,6390,6390,6390,6000
20250207,183300,459540700,6390,6390,6390,6390,0
20250207,183200,459540700,6390,6390,6390,6390,0
20250207,183100,459540700,6390,6390,6390,6390,0
20250207,183000,459540700,6390,6390,6390,6390,0
20250207,182900,459540700,6390,6390,6390,6390,0
20250207,182800,459540700,6390,6390,6390,6390,0
20250207,182700,459540700,6390,6390,6390,6390,0
20250207,182600,459540700,6390,6390,6390,6390,0
20250207,182500,459540700,6390,6390,6390,6390,0
20250207,182400,459540700,6390,6390,6390,6390,0
20250207,182300,459540700,6390,6390,6390,6390,0
20250207,182200,459540700,6390,6390,6390,6390,0
20250207,182100,459540700,6390,6390,6390,6390,0
20250207,182000,459540700,6390,6390,6390,6390,0
20250207,181900,459540700,6390,6390,6390,6390,0
20250207,181800,459540700,6390,6390,6390,6390,0
20250207,181700,459540700,6390,6390,6390,6390,0
20250207,181600,459540700,6390,6390,6390,6390,0
20250207,181500,459540700,6390,6390,6390,6390,0
20250207,181400,459540700,6390,6390,6390,6390,0
20250207,181300,459540700,6390,6390,6390,6390,0
20250207,181200,459540700,6390,6390,6390,6390,0
20250207,181100,459540700,6390,6390,6390,6390,0
20250207,181000,459540700,6390,6390,6390,6390,0
20250207,180900,459540700,6390,6390,6390,6390,0
20250207,180800,459540700,6390,6390,6390,6390,0
20250207,180700,459540700,6390,6390,6390,6390,0
20250207,180600,459540700,6390,6390,6390,6390,0
20250207,180500,459540700,6390,6390,6390,6390,0
20250207,180400,459540700,6390,6390,6390,6390,6000
20250207,180300,459540700,6390,6390,6390,6390,0
20250207,180200,459540700,6390,6390,6390,6390,0
20250207,180100,459540700,6390,6390,6390,6390,0
20250207,180000,459540700,6390,6390,6390,6390,0
20250207,175900,459540700,6390,6390,6390,6390,0
20250207,175800,459540700,6390,6390,6390,6390,0
20250207,175700,459540700,6390,6390,6390,6390,0
20250207,175600,459540700,6390,6390,6390,6390,0
20250207,175500,459540700,6390,6390,6390,6390,0
20250207,175400,459540700,6390,6390,6390,6390,0
20250207,175300,459540700,6390,6390,6390,6390,0
20250207,175200,459540700,6390,6390,6390,6390,0
20250207,175100,459540700,6390,6390,6390,6390,0
20250207,175000,459540700,6390,6390,6390,6390,0
20250207,174900,459540700,6390,6390,6390,6390,0
20250207,174800,459540700,6390,6390,6390,6390,0
20250207,174700,459540700,6390,6390,6390,6390,0
20250207,174600,459540700,6390,6390,6390,6390,0
20250207,174500,459540700,6390,6390,6390,6390,0
20250207,174400,459540700,6390,6390,6390,6390,0
20250207,174300,459540700,6390,6390,6390,6390,0
20250207,174200,459540700,6390,6390,6390,6390,0
20250207,174100,459540700,6390,6390,6390,6390,0
20250207,174000,459540700,6390,6390,6390,6390,0
20250207,173900,459540700,6390,6390,6390,6390,0
20250207,173800,459540700,6390,6390,6390,6390,0
20250207,173700,459540700,6390,6390,6390,6390,0
20250207,173600,459540700,6390,6390,6390,6390,0
20250207,173500,459540700,6390,6390,6390,6390,0
20250207,173400,459540700,6390,6390,6390,6390,6000
20250207,173300,459540700,6390,6390,6390,6390,0
20250207,173200,459540700,6390,6390,6390,6390,0
20250207,173100,459540700,6390,6390,6390,6390,0
20250207,173000,459540700,6390,6390,6390,6390,0
20250207,172900,459540700,6390,6390,6390,6390,0
20250207,172800,459540700,6390,6390,6390,6390,0
20250207,172700,459540700,6390,6390,6390,6390,0
20250207,172600,459540700,6390,6390,6390,6390,0
20250207,172500,459540700,6390,6390,6390,6390,0
20250207,172400,459540700,6390,6390,6390,6390,0
20250207,172300,459540700,6390,6390,6390,6390,0
20250207,172200,459540700,6390,6390,6390,6390,0
20250207,172100,459540700,6390,6390,6390,6390,0
20250207,172000,459540700,6390,6390,6390,6390,0
20250207,171900,459540700,6390,6390,6390,6390,0
20250207,171800,459540700,6390,6390,6390,6390,0
20250207,171700,459540700,6390,6390,6390,6390,0
20250207,171600,459540700,6390,6390,6390,6390,0
20250207,171500,459540700,6390,6390,6390,6390,0
20250207,171400,459540700,6390,6390,6390,6390,0
20250207,171300,459540700,6390,6390,6390,6390,0
20250207,171200,459540700,6390,6390,6390,6390,0
20250207,171100,459540700,6390,6390,6390,6390,0
20250207,171000,459540700,6390,6390,6390,6390,0
20250207,170900,459540700,6390,6390,6390,6390,0
20250207,170800,459540700,6390,6390,6390,6390,0
20250207,170700,459540700,6390,6390,6390,6390,0
20250207,170600,459540700,6390,6390,6390,6390,0
20250207,170500,459540700,6390,6390,6390,6390,0
20250207,170400,459540700,6390,6390,6390,6390,6000
20250207,170300,459540700,6390,6390,6390,6390,0
20250207,170200,459540700,6390,6390,6390,6390,0
20250207,170100,459540700,6390,6390,6390,6390,0
20250207,170000,459540700,6390,6390,6390,6390,0
20250207,165900,459540700,6390,6390,6390,6390,0
20250207,165800,459540700,6390,6390,6390,6390,0
20250207,165700,459540700,6390,6390,6390,6390,0
20250207,165600,459540700,6390,6390,6390,6390,0
20250207,165500,459540700,6390,6390,6390,6390,0
20250207,165400,459540700,6390,6390,6390,6390,0
20250207,165300,459540700,6390,6390,6390,6390,0
20250207,165200,459540700,6390,6390,6390,6390,0
20250207,165100,459540700,6390,6390,6390,6390,0
20250207,165000,459540700,6390,6390,6390,6390,0
20250207,164900,459540700,6390,6390,6390,6390,0
20250207,164800,459540700,6390,6390,6390,6390,0
20250207,164700,459540700,6390,6390,6390,6390,0
20250207,164600,459540700,6390,6390,6390,6390,0
20250207,164500,459540700,6390,6390,6390,6390,0
20250207,164400,459540700,6390,6390,6390,6390,0
20250207,164300,459540700,6390,6390,6390,6390,0
20250207,164200,459540700,6390,6390,6390,6390,0
20250207,164100,459540700,6390,6390,6390,6390,0
20250207,164000,459540700,6390,6390,6390,6390,0
20250207,163900,459540700,6390,6390,6390,6390,0
20250207,163800,459540700,6390,6390,6390,6390,0
20250207,163700,459540700,6390,6390,6390,6390,0
20250207,163600,459540700,6390,6390,6390,6390,0
20250207,163500,459540700,6390,6390,6390,6390,0
20250207,163400,459540700,6390,6390,6390,6390,6000
20250207,163300,459540700,6390,6390,6390,6390,0
20250207,163200,459540700,6390,6390,6390,6390,0
20250207,163100,459540700,6390,6390,6390,6390,0
20250207,163000,459540700,6390,6390,6390,6390,0
20250207,162900,459540700,6390,6390,6390,6390,0
20250207,162800,459540700,6390,6390,6390,6390,0
20250207,162700,459540700,6390,6390,6390,6390,0
20250207,162600,459540700,6390,6390,6390,6390,0
20250207,162500,459540700,6390,6390,6390,6390,0
20250207,162400,459540700,6390,6390,6390,6390,0
20250207,162300,459540700,6390,6390,6390,6390,0
20250207,162200,459540700,6390,6390,6390,6390,0
20250207,162100,459540700,6390,6390,6390,6390,0
20250207,162000,459540700,6390,6390,6390,6390,0
20250207,161900,459540700,6390,6390,6390,6390,0
20250207,161800,459540700,6390,6390,6390,6390,0
20250207,161700,459540700,6390,6390,6390,6390,0
20250207,161600,459540700,6390,6390,6390,6390,0
20250207,161500,459540700,6390,6390,6390,6390,0
20250207,161400,459540700,6390,6390,6390,6390,0
20250207,161300,459540700,6390,6390,6390,6390,0
20250207,161200,459540700,6390,6390,6390,6390,0
20250207,161100,459540700,6390,6390,6390,6390,0
20250207,161000,459540700,6390,6390,6390,6390,0
20250207,160900,459540700,6390,6390,6390,6390,0
20250207,160800,459540700,6390,6390,6390,6390,0
20250207,160700,459540700,6390,6390,6390,6390,0
20250207,160600,459540700,6390,6390,6390,6390,0
20250207,160500,459540700,6390,6390,6390,6390,0
20250207,160400,459540700,6390,6390,6390,6390,6000
20250207,160300,459540700,6390,6390,6390,6390,0
20250207,160200,459540700,6390,6390,6390,6390,0
20250207,160100,459540700,6390,6390,6390,6390,0
20250207,160000,459540700,6390,6390,6390,6390,0
20250207,155900,459540700,6390,6390,6390,6390,0
20250207,155800,459540700,6390,6390,6390,6390,0
20250207,155700,459540700,6390,6390,6390,6390,0
20250207,155600,459540700,6390,6390,6390,6390,0
20250207,155500,459540700,6390,6390,6390,6390,0
20250207,155400,459540700,6390,6390,6390,6390,0
20250207,155300,459540700,6390,6390,6390,6390,0
20250207,155200,459540700,6390,6390,6390,6390,0
20250207,155100,459540700,6390,6390,6390,6390,0
20250207,155000,459540700,6390,6390,6390,6390,0
20250207,154900,459540700,6390,6390,6390,6390,0
20250207,154800,459540700,6390,6390,6390,6390,0
20250207,154700,459540700,6390,6390,6390,6390,0
20250207,154600,459540700,6390,6390,6390,6390,0
20250207,154500,459540700,6390,6390,6390,6390,0
20250207,154400,459540700,6390,6390,6390,6390,0
20250207,154300,459540700,6390,6390,6390,6390,0
20250207,154200,459540700,6390,6390,6390,6390,0
20250207,154100,459540700,6390,6390,6390,6390,0
20250207,154000,459540700,6390,6390,6390,6390,0
20250207,153900,459540700,6390,6390,6390,6390,0
20250207,153800,459540700,6390,6390,6390,6390,0
20250207,153700,459540700,6390,6390,6390,6390,0
20250207,153600,459540700,6390,6390,6390,6390,0
20250207,153500,459540700,6390,6390,6390,6390,0
20250207,153400,459540700,6390,6390,6390,6390,6000
20250207,153300,459540700,6390,6390,6390,6390,0
20250207,153200,459540700,6390,6390,6390,6390,0
20250207,153100,459540700,6390,6390,6390,6390,0
20250207,153000,459540700,6390,6390,6390,6390,6000
20250207,152900,421200700,6400,6400,6400,6400,0
20250207,152800,421200700,6400,6400,6400,6400,0
20250207,152700,421200700,6400,6400,6400,6400,0
20250207,152600,421200700,6400,6400,6400,6400,0
20250207,152500,421200700,6400,6400,6400,6400,0
20250207,152400,421200700,6400,6400,6400,6400,0
20250207,152300,421200700,6400,6400,6400,6400,0
20250207,152200,421200700,6400,6400,6400,6400,0
20250207,152100,421200700,6400,6400,6400,6400,0
20250207,152000,421200700,6400,6400,6400,6400,0
20250207,151900,421200700,6400,6400,6400,6400,0
20250207,151800,421200700,6400,6400,6400,6400,25
20250207,151700,421040700,6410,6410,6410,6410,0
20250207,151600,421040700,6410,6400,6410,6400,119
20250207,151500,420278730,6420,6410,6420,6400,201
20250207,151400,418990410,6410,6410,6410,6410,0
20250207,151300,418990410,6410,6400,6410,6400,56
20250207,151200,418631810,6400,6400,6400,6400,205
20250207,151100,417319810,6410,6400,6410,6400,92
20250207,151000,416730990,6400,6400,6400,6400,217
20250207,150900,415342190,6400,6400,6400,6400,134
20250207,150800,414484590,6400,6400,6400,6400,68
20250207,150700,414049390,6410,6400,6410,6400,77
20250207,150600,413556580,6400,6400,6400,6400,17
20250207,150500,413447780,6400,6400,6410,6400,194
20250207,150400,412206160,6400,6410,6410,6400,18
20250207,150300,412090950,6400,6400,6400,6400,104
20250207,150200,411425350,6400,6400,6400,6400,99
20250207,150100,410791750,6400,6420,6420,6400,63
20250207,150000,410388460,6400,6400,6400,6400,29
20250207,145900,410202860,6400,6400,6410,6400,159
20250207,145800,409185220,6400,6400,6400,6400,77
20250207,145700,408692420,6420,6420,6420,6420,2
20250207,145600,408679580,6420,6400,6420,6400,75
20250207,145500,408198420,6400,6400,6410,6400,191
20250207,145400,406976010,6400,6400,6400,6400,16
20250207,145300,406873610,6400,6400,6400,6400,68
20250207,145200,406438410,6400,6400,6400,6400,158
20250207,145100,405427210,6400,6410,6410,6400,73
20250207,145000,404959810,6400,6400,6400,6400,16
20250207,144900,404857410,6400,6400,6400,6400,41
20250207,144800,404595010,6400,6410,6410,6400,125
20250207,144700,403794280,6410,6410,6420,6410,247
20250207,144600,402210710,6410,6410,6410,6410,16
20250207,144500,402108150,6420,6410,6420,6410,191
20250207,144400,400883640,6410,6410,6410,6410,89
20250207,144300,400313150,6410,6420,6420,6410,146
20250207,144200,399377240,6410,6400,6410,6400,428
20250207,144100,396635090,6410,6410,6410,6410,491
20250207,144000,393487780,6400,6400,6400,6400,16
20250207,143900,393385380,6400,6400,6400,6400,51
20250207,143800,393058980,6400,6410,6410,6400,223
20250207,143700,391631320,6400,6400,6400,6400,70
20250207,143600,391183320,6400,6400,6400,6400,17
20250207,143500,391074520,6400,6400,6400,6400,173
20250207,143400,389967320,6400,6400,6400,6400,17
20250207,143300,389858520,6400,6400,6400,6400,57
20250207,143200,389493720,6400,6400,6400,6400,112
20250207,143100,388776920,6400,6410,6410,6400,576
20250207,143000,385088710,6420,6410,6420,6410,67
20250207,142900,384658740,6420,6410,6420,6410,69
20250207,142800,384216430,6410,6410,6410,6410,751
20250207,142700,379402520,6400,6400,6400,6400,66
20250207,142600,378980120,6400,6400,6400,6400,17
20250207,142500,378871320,6400,6400,6410,6400,185
20250207,142400,377687310,6400,6400,6400,6400,16
20250207,142300,377584910,6400,6400,6400,6390,67
20250207,142200,377156280,6390,6390,6390,6390,67
20250207,142100,376728150,6390,6390,6390,6390,149
20250207,142000,375776040,6400,6400,6400,6400,409
20250207,141900,373158440,6400,6400,6400,6400,97
20250207,141800,372537640,6400,6400,6400,6390,164
20250207,141700,371488720,6400,6410,6410,6400,62
20250207,141600,371091890,6400,6400,6400,6400,176
20250207,141500,369965490,6400,6400,6400,6400,151
20250207,141400,368999090,6400,6400,6400,6400,38
20250207,141300,368755890,6400,6400,6400,6400,17
20250207,141200,368647090,6400,6400,6400,6400,104
20250207,141100,367981490,6400,6400,6400,6400,99
20250207,141000,367347890,6400,6400,6400,6400,39
20250207,140900,367098290,6400,6400,6400,6400,68
20250207,140800,366663090,6400,6400,6400,6400,122
20250207,140700,365882290,6400,6400,6400,6400,17
20250207,140600,365773490,6400,6390,6400,6390,118
20250207,140500,365018880,6400,6400,6400,6400,21
20250207,140400,364884480,6400,6400,6400,6400,138
20250207,140300,364001280,6400,6400,6400,6400,67
20250207,140200,363572480,6400,6400,6400,6400,100
20250207,140100,362932480,6400,6400,6400,6400,99
20250207,140000,362298880,6400,6400,6400,6400,94
20250207,135900,361697280,6400,6400,6400,6400,72
20250207,135800,361236480,6400,6400,6400,6400,180
20250207,135700,360084480,6400,6400,6400,6400,65
20250207,135600,359668480,6400,6400,6400,6400,94
20250207,135500,359066880,6400,6400,6400,6400,16
20250207,135400,358964480,6400,6400,6400,6400,137
20250207,135300,358087680,6400,6400,6400,6400,16
20250207,135200,357985280,6400,6400,6400,6400,91
20250207,135100,357402880,6400,6400,6400,6400,100
20250207,135000,356762880,6400,6400,6400,6400,36
20250207,134900,356532480,6400,6400,6400,6400,71
20250207,134800,356078080,6400,6400,6400,6400,213
20250207,134700,354714880,6400,6400,6400,6400,47
20250207,134600,354414080,6400,6400,6400,6400,112
20250207,134500,353697280,6400,6400,6400,6400,17
20250207,134400,353588480,6400,6400,6400,6400,144
20250207,134300,352666880,6400,6400,6410,6400,122
20250207,134200,351886070,6400,6400,6400,6400,52
20250207,134100,351553270,6410,6400,6410,6400,107
20250207,134000,350868400,6400,6390,6400,6390,74
20250207,133900,350394870,6400,6400,6410,6400,112
20250207,133800,349677960,6400,6400,6400,6390,69
20250207,133700,349236520,6390,6390,6390,6390,100
20250207,133600,348597520,6390,6390,6390,6390,95
20250207,133500,347990470,6390,6390,6390,6390,17
20250207,133400,347881840,6390,6390,6390,6390,130
20250207,133300,347051140,6390,6400,6400,6390,18
20250207,133200,346936110,6400,6390,6400,6390,67
20250207,133100,346507880,6400,6400,6400,6400,93
20250207,133000,345912680,6400,6400,6400,6400,80
20250207,132900,345400680,6390,6400,6400,6390,80
20250207,132800,344889380,6400,6400,6400,6400,51
20250207,132700,344562980,6390,6400,6400,6390,135
20250207,132600,343700030,6390,6390,6390,6390,124
20250207,132500,342907670,6390,6390,6400,6390,71
20250207,132400,342453920,6390,6390,6390,6390,99
20250207,132300,341821310,6390,6390,6390,6390,100
20250207,132200,341182310,6390,6390,6400,6390,63
20250207,132100,340779440,6390,6390,6390,6390,45
20250207,132000,340491890,6390,6390,6390,6390,158
20250207,131900,339482270,6390,6390,6390,6390,67
20250207,131800,339054140,6390,6390,6390,6390,16
20250207,131700,338951900,6390,6390,6390,6390,131
20250207,131600,338114810,6390,6400,6400,6390,253
20250207,131500,336496120,6400,6400,6400,6400,175
20250207,131400,335376120,6400,6400,6400,6400,99
20250207,131300,334742520,6400,6400,6400,6400,121
20250207,131200,333968120,6400,6410,6410,6400,18
20250207,131100,333852900,6400,6400,6400,6400,2509
20250207,131000,317795300,6400,6400,6400,6400,154
20250207,130900,316809700,6400,6400,6400,6400,50
20250207,130800,316489700,6410,6410,6410,6400,19
20250207,130700,316368070,6410,6400,6410,6400,919
20250207,130600,310486450,6390,6390,6390,6390,74
20250207,130500,310013590,6390,6390,6390,6390,321
20250207,130400,307962400,6390,6390,6390,6390,379
20250207,130300,305540590,6390,6400,6400,6390,96
20250207,130200,304927000,6400,6400,6400,6400,37
20250207,130100,304690200,6390,6390,6390,6390,82
20250207,130000,304166220,6400,6390,6400,6390,160
20250207,125900,303143810,6390,6400,6400,6390,72
20250207,125800,302683670,6390,6390,6400,6390,20
20250207,125700,302555850,6390,6390,6390,6390,490
20250207,125600,299424750,6390,6390,6390,6390,16
20250207,125500,299322510,6390,6400,6400,6390,38
20250207,125400,299079560,6400,6390,6400,6390,62
20250207,125300,298682920,6390,6400,6400,6390,169
20250207,125200,297601850,6410,6400,6410,6400,8
20250207,125100,297550600,6400,6400,6400,6400,43
20250207,125000,297275400,6400,6400,6400,6400,152
20250207,124900,296302600,6410,6410,6410,6410,150
20250207,124800,295341100,6400,6400,6400,6400,16
20250207,124700,295238700,6410,6400,6410,6400,151
20250207,124600,294272180,6400,6400,6400,6400,1639
20250207,124500,283782580,6400,6400,6400,6400,16
20250207,124400,283680180,6400,6400,6400,6400,71
20250207,124300,283225780,6400,6400,6400,6400,154
20250207,124200,282240180,6410,6400,6410,6400,47
20250207,124100,281939360,6410,6400,6410,6400,18
20250207,124000,281824150,6400,6400,6400,6400,178
20250207,123900,280684950,6400,6400,6400,6400,97
20250207,123800,280064150,6410,6410,6410,6410,1
20250207,123700,280057740,6410,6410,6410,6410,73
20250207,123600,279589810,6400,6400,6400,6400,146
20250207,123500,278655410,6410,6400,6410,6400,170
20250207,123400,277567390,6400,6400,6400,6400,120
20250207,123300,276799390,6400,6400,6400,6400,100
20250207,123200,276159390,6400,6400,6400,6400,58
20250207,123100,275788190,6410,6400,6410,6400,27
20250207,123000,275615290,6400,6410,6410,6400,167
20250207,122900,274545790,6410,6410,6410,6410,17
20250207,122800,274436820,6420,6410,6420,6410,83
20250207,122700,273904780,6400,6400,6400,6400,76
20250207,122600,273418380,6400,6410,6410,6400,95
20250207,122500,272810270,6410,6410,6410,6410,1413
20250207,122400,263752940,6410,6410,6410,6410,115
20250207,122300,263015790,6410,6410,6410,6410,701
20250207,122200,258522380,6420,6410,6420,6410,1036
20250207,122100,251871620,6410,6420,6420,6410,19
20250207,122000,251749810,6410,6410,6410,6410,174
20250207,121900,250634470,6410,6410,6410,6410,47
20250207,121800,250333200,6410,6410,6410,6410,34
20250207,121700,250115260,6410,6410,6410,6410,71
20250207,121600,249660150,6410,6410,6410,6410,124
20250207,121500,248865310,6410,6410,6410,6410,16
20250207,121400,248762750,6410,6410,6410,6410,124
20250207,121300,247967910,6410,6420,6420,6410,104
20250207,121200,247301230,6410,6410,6410,6410,64
20250207,121100,246890990,6410,6410,6410,6410,67
20250207,121000,246461520,6410,6420,6420,6410,1955
20250207,120900,233910900,6410,6410,6410,6410,100
20250207,120800,233269900,6410,6410,6410,6410,40
20250207,120700,233013500,6410,6410,6410,6410,107
20250207,120600,232327630,6410,6410,6410,6410,100
20250207,120500,231686630,6410,6410,6410,6410,58
20250207,120400,231314850,6410,6410,6410,6410,70
20250207,120300,230866150,6410,6410,6410,6410,149
20250207,120200,229911060,6420,6410,6420,6410,19
20250207,120100,229789240,6410,6410,6410,6410,118
20250207,120000,229032860,6420,6420,6420,6420,70
20250207,115900,228583460,6420,6410,6420,6410,89
20250207,115800,228012920,6410,6410,6410,6410,0
20250207,115700,228012920,6410,6410,6410,6410,200
20250207,115600,226730920,6410,6410,6410,6410,84
20250207,115500,226192480,6410,6410,6410,6410,0
20250207,115400,226192480,6410,6410,6410,6410,0
20250207,115300,226192480,6410,6410,6410,6410,24
20250207,115200,226038640,6410,6410,6410,6410,60
20250207,115100,225654040,6420,6420,6420,6420,0
20250207,115000,225654040,6420,6420,6420,6420,0
20250207,114900,225654040,6420,6420,6420,6420,80
20250207,114800,225140440,6420,6420,6420,6420,0
20250207,114700,225140440,6420,6420,6420,6420,0
20250207,114600,225140440,6420,6420,6420,6420,84
20250207,114500,224601160,6420,6420,6420,6420,43
20250207,114400,224325100,6420,6420,6420,6420,49
20250207,114300,224010520,6420,6420,6420,6420,10
20250207,114200,223946320,6410,6420,6420,6410,2025
20250207,114100,210946060,6430,6430,6430,6430,0
20250207,114000,210946060,6430,6430,6430,6430,6
20250207,113900,210907480,6420,6410,6420,6400,286
20250207,113800,209072760,6410,6410,6410,6410,1000
20250207,113700,202662760,6410,6410,6410,6410,0
20250207,113600,202662760,6410,6410,6410,6410,54
20250207,113500,202316620,6410,6420,6420,6410,50
20250207,113400,201995920,6410,6410,6410,6410,0
20250207,113300,201995920,6410,6410,6410,6410,1
20250207,113200,201989510,6400,6400,6400,6400,84
20250207,113100,201451910,6400,6400,6410,6400,350
20250207,113000,199210910,6400,6400,6400,6400,0
20250207,112900,199210910,6400,6410,6410,6400,5084
20250207,112800,166657370,6410,6410,6410,6410,0
20250207,112700,166657370,6410,6410,6410,6410,0
20250207,112600,166657370,6410,6410,6410,6410,0
20250207,112500,166657370,6410,6420,6420,6410,56
20250207,112400,166298390,6430,6430,6430,6430,0
20250207,112300,166298390,6430,6430,6430,6430,10
20250207,112200,166234090,6410,6410,6410,6410,84
20250207,112100,165695650,6420,6420,6420,6420,3112
20250207,112000,145716610,6420,6420,6420,6420,0
20250207,111900,145716610,6420,6420,6420,6420,84
20250207,111800,145177330,6420,6420,6420,6420,0
20250207,111700,145177330,6420,6420,6420,6420,0
20250207,111600,145177330,6420,6420,6420,6420,101
20250207,111500,144528910,6420,6420,6420,6420,84
20250207,111400,143989630,6420,6420,6420,6420,0
20250207,111300,143989630,6420,6420,6420,6420,4
20250207,111200,143963950,6420,6430,6430,6420,84
20250207,111100,143424070,6430,6430,6430,6430,0
20250207,111000,143424070,6430,6430,6430,6430,0
20250207,110900,143424070,6430,6420,6430,6420,75
20250207,110800,142942060,6420,6420,6420,6420,60
20250207,110700,142556860,6430,6430,6430,6430,1
20250207,110600,142550430,6420,6420,6420,6420,0
20250207,110500,142550430,6420,6430,6430,6420,96
20250207,110400,141933690,6430,6430,6430,6430,0
20250207,110300,141933690,6430,6430,6430,6430,159
20250207,110200,140911320,6420,6420,6420,6420,84
20250207,110100,140372040,6420,6420,6420,6420,0
20250207,110000,140372040,6420,6420,6420,6420,0
20250207,105900,140372040,6420,6420,6420,6420,0
20250207,105800,140372040,6420,6420,6420,6420,84
20250207,105700,139832760,6410,6410,6410,6410,0
20250207,105600,139832760,6410,6410,6410,6410,0
20250207,105500,139832760,6410,6420,6420,6410,202
20250207,105400,138536760,6420,6420,6420,6420,0
20250207,105300,138536760,6420,6420,6420,6420,0
20250207,105200,138536760,6420,6400,6420,6400,1114
20250207,105100,131385980,6410,6410,6410,6410,103
20250207,105000,130725750,6410,6410,6410,6410,2
20250207,104900,130712930,6410,6410,6410,6400,86
20250207,104800,130162250,6400,6400,6400,6400,491
20250207,104700,127019850,6400,6430,6430,6400,5000
20250207,104600,94982530,6430,6430,6430,6430,0
20250207,104500,94982530,6430,6420,6430,6420,176
20250207,104400,93851690,6420,6420,6420,6420,452
20250207,104300,90949850,6420,6420,6420,6420,81
20250207,104200,90429830,6420,6420,6420,6420,0
20250207,104100,90429830,6420,6430,6430,6420,86
20250207,104000,89877690,6420,6420,6420,6420,0
20250207,103900,89877690,6420,6420,6420,6420,0
20250207,103800,89877690,6420,6420,6420,6420,410
20250207,103700,87245490,6420,6420,6420,6420,5
20250207,103600,87213390,6410,6410,6410,6410,0
20250207,103500,87213390,6410,6420,6420,6400,550
20250207,103400,83688420,6420,6420,6420,6420,2
20250207,103300,83675580,6420,6420,6420,6420,11
20250207,103200,83604960,6420,6440,6440,6410,5001
20250207,103100,51503640,6440,6440,6440,6440,85
20250207,103000,50956240,6440,6440,6440,6440,0
20250207,102900,50956240,6440,6440,6440,6440,0
20250207,102800,50956240,6440,6440,6440,6440,85
20250207,102700,50408840,6460,6460,6460,6460,0
20250207,102600,50408840,6460,6460,6460,6460,65
20250207,102500,49988940,6440,6450,6460,6440,56
20250207,102400,49627870,6440,6440,6440,6440,61
20250207,102300,49235030,6450,6450,6450,6450,81
20250207,102200,48712580,6430,6450,6450,6430,2
20250207,102100,48699700,6430,6430,6430,6430,85
20250207,102000,48153150,6440,6440,6440,6440,0
20250207,101900,48153150,6440,6440,6440,6440,0
20250207,101800,48153150,6440,6430,6440,6430,185
20250207,101700,46962600,6440,6440,6440,6440,200
20250207,101600,45674600,6430,6430,6430,6430,0
20250207,101500,45674600,6430,6430,6430,6430,0
20250207,101400,45674600,6430,6440,6440,6430,87
20250207,101300,45115170,6440,6440,6440,6440,0
20250207,101200,45115170,6440,6440,6440,6440,1
20250207,101100,45108730,6430,6430,6430,6430,109
20250207,101000,44407860,6430,6430,6430,6430,50
20250207,100900,44086360,6430,6430,6430,6430,0
20250207,100800,44086360,6430,6430,6430,6420,606
20250207,100700,40190020,6430,6440,6440,6430,32
20250207,100600,39984250,6440,6440,6440,6440,0
20250207,100500,39984250,6440,6440,6440,6440,2
20250207,100400,39971370,6430,6430,6430,6430,85
20250207,100300,39424820,6430,6430,6430,6430,65
20250207,100200,39006870,6430,6430,6430,6430,0
20250207,100100,39006870,6430,6430,6430,6420,92
20250207,100000,38416160,6430,6430,6430,6430,316
20250207,095900,36384280,6430,6430,6430,6430,0
20250207,095800,36384280,6430,6430,6430,6430,0
20250207,095700,36384280,6430,6440,6440,6430,151
20250207,095600,35413340,6440,6440,6440,6440,0
20250207,095500,35413340,6440,6440,6440,6440,144
20250207,095400,34485980,6440,6440,6440,6440,85
20250207,095300,33938580,6440,6450,6450,6440,2
20250207,095200,33925690,6440,6440,6440,6440,0
20250207,095100,33925690,6440,6440,6440,6440,132
20250207,095000,33075610,6440,6440,6440,6440,0
20250207,094900,33075610,6440,6440,6440,6440,2
20250207,094800,33062730,6440,6440,6440,6440,0
20250207,094700,33062730,6440,6440,6440,6440,85
20250207,094600,32515330,6450,6450,6450,6450,15
20250207,094500,32418580,6440,6440,6440,6440,0
20250207,094400,32418580,6440,6440,6450,6440,86
20250207,094300,31864730,6450,6440,6450,6440,415
20250207,094200,29188130,6440,6440,6440,6440,403
20250207,094100,26592810,6430,6430,6430,6430,24
20250207,094000,26438490,6430,6430,6430,6430,61
20250207,093900,26046260,6440,6440,6440,6440,101
20250207,093800,25395820,6440,6440,6440,6440,0
20250207,093700,25395820,6440,6440,6440,6440,50
20250207,093600,25073820,6450,6450,6450,6450,2
20250207,093500,25060920,6440,6440,6440,6440,1
20250207,093400,25054480,6420,6430,6440,6420,586
20250207,093300,21286560,6420,6430,6430,6420,455
20250207,093200,18365410,6430,6430,6430,6420,85
20250207,093100,17819660,6420,6430,6430,6420,93
20250207,093000,17222470,6430,6430,6430,6430,200
20250207,092900,15936470,6430,6430,6430,6430,0
20250207,092800,15936470,6430,6430,6430,6430,0
20250207,092700,15936470,6430,6430,6430,6430,0
20250207,092600,15936470,6430,6430,6430,6430,0
20250207,092500,15936470,6430,6420,6430,6420,173
20250207,092400,14825500,6430,6430,6430,6430,39
20250207,092300,14574730,6430,6430,6450,6430,347
20250207,092200,12340410,6430,6430,6430,6430,0
20250207,092100,12340410,6430,6440,6440,6430,155
20250207,092000,11342410,6450,6450,6450,6450,0
20250207,091900,11342410,6450,6450,6450,6450,0
20250207,091800,11342410,6450,6450,6450,6450,0
20250207,091700,11342410,6450,6450,6450,6450,0
20250207,091600,11342410,6450,6450,6450,6450,2
20250207,091500,11329510,6450,6450,6450,6450,97
20250207,091400,10703860,6450,6450,6450,6450,174
20250207,091300,9581560,6460,6460,6460,6460,0
20250207,091200,9581560,6460,6460,6460,6460,0
20250207,091100,9581560,6460,6460,6460,6460,0
20250207,091000,9581560,6460,6460,6460,6460,0
20250207,090900,9581560,6460,6460,6460,6460,0
20250207,090800,9581560,6460,6460,6460,6460,41
20250207,090700,9316700,6460,6460,6460,6460,0
20250207,090600,9316700,6460,6460,6460,6460,119
20250207,090500,8547960,6460,6460,6460,6460,32
20250207,090400,8341240,6450,6450,6450,6450,11
20250207,090300,8270290,6450,6440,6450,6440,10
20250207,090200,8205800,6450,6450,6450,6450,4
20250207,090100,8180000,6450,6460,6460,6450,8
20250207,090000,8128390,6460,6420,6470,6420,1266