KissMeData/046890/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193000,781244500,7210,7210,7210,7210,3268
20250205,192900,781244500,7210,7210,7210,7210,0
20250205,192800,781244500,7210,7210,7210,7210,0
20250205,192700,781244500,7210,7210,7210,7210,0
20250205,192600,781244500,7210,7210,7210,7210,0
20250205,192500,781244500,7210,7210,7210,7210,0
20250205,192400,781244500,7210,7210,7210,7210,0
20250205,192300,781244500,7210,7210,7210,7210,0
20250205,192200,781244500,7210,7210,7210,7210,0
20250205,192100,781244500,7210,7210,7210,7210,0
20250205,192000,781244500,7210,7210,7210,7210,0
20250205,191900,781244500,7210,7210,7210,7210,0
20250205,191800,781244500,7210,7210,7210,7210,0
20250205,191700,781244500,7210,7210,7210,7210,0
20250205,191600,781244500,7210,7210,7210,7210,0
20250205,191500,781244500,7210,7210,7210,7210,0
20250205,191400,781244500,7210,7210,7210,7210,0
20250205,191300,781244500,7210,7210,7210,7210,0
20250205,191200,781244500,7210,7210,7210,7210,0
20250205,191100,781244500,7210,7210,7210,7210,0
20250205,191000,781244500,7210,7210,7210,7210,0
20250205,190900,781244500,7210,7210,7210,7210,0
20250205,190800,781244500,7210,7210,7210,7210,0
20250205,190700,781244500,7210,7210,7210,7210,0
20250205,190600,781244500,7210,7210,7210,7210,0
20250205,190500,781244500,7210,7210,7210,7210,0
20250205,190400,781244500,7210,7210,7210,7210,0
20250205,190300,781244500,7210,7210,7210,7210,0
20250205,190200,781244500,7210,7210,7210,7210,0
20250205,190100,781244500,7210,7210,7210,7210,0
20250205,190000,781244500,7210,7210,7210,7210,3268
20250205,185900,781244500,7210,7210,7210,7210,0
20250205,185800,781244500,7210,7210,7210,7210,0
20250205,185700,781244500,7210,7210,7210,7210,0
20250205,185600,781244500,7210,7210,7210,7210,0
20250205,185500,781244500,7210,7210,7210,7210,0
20250205,185400,781244500,7210,7210,7210,7210,0
20250205,185300,781244500,7210,7210,7210,7210,0
20250205,185200,781244500,7210,7210,7210,7210,0
20250205,185100,781244500,7210,7210,7210,7210,0
20250205,185000,781244500,7210,7210,7210,7210,0
20250205,184900,781244500,7210,7210,7210,7210,0
20250205,184800,781244500,7210,7210,7210,7210,0
20250205,184700,781244500,7210,7210,7210,7210,0
20250205,184600,781244500,7210,7210,7210,7210,0
20250205,184500,781244500,7210,7210,7210,7210,0
20250205,184400,781244500,7210,7210,7210,7210,0
20250205,184300,781244500,7210,7210,7210,7210,0
20250205,184200,781244500,7210,7210,7210,7210,0
20250205,184100,781244500,7210,7210,7210,7210,0
20250205,184000,781244500,7210,7210,7210,7210,0
20250205,183900,781244500,7210,7210,7210,7210,0
20250205,183800,781244500,7210,7210,7210,7210,0
20250205,183700,781244500,7210,7210,7210,7210,0
20250205,183600,781244500,7210,7210,7210,7210,0
20250205,183500,781244500,7210,7210,7210,7210,0
20250205,183400,781244500,7210,7210,7210,7210,0
20250205,183300,781244500,7210,7210,7210,7210,0
20250205,183200,781244500,7210,7210,7210,7210,0
20250205,183100,781244500,7210,7210,7210,7210,0
20250205,183000,781244500,7210,7210,7210,7210,3268
20250205,182900,781244500,7210,7210,7210,7210,0
20250205,182800,781244500,7210,7210,7210,7210,0
20250205,182700,781244500,7210,7210,7210,7210,0
20250205,182600,781244500,7210,7210,7210,7210,0
20250205,182500,781244500,7210,7210,7210,7210,0
20250205,182400,781244500,7210,7210,7210,7210,0
20250205,182300,781244500,7210,7210,7210,7210,0
20250205,182200,781244500,7210,7210,7210,7210,0
20250205,182100,781244500,7210,7210,7210,7210,0
20250205,182000,781244500,7210,7210,7210,7210,0
20250205,181900,781244500,7210,7210,7210,7210,0
20250205,181800,781244500,7210,7210,7210,7210,0
20250205,181700,781244500,7210,7210,7210,7210,0
20250205,181600,781244500,7210,7210,7210,7210,0
20250205,181500,781244500,7210,7210,7210,7210,0
20250205,181400,781244500,7210,7210,7210,7210,0
20250205,181300,781244500,7210,7210,7210,7210,0
20250205,181200,781244500,7210,7210,7210,7210,0
20250205,181100,781244500,7210,7210,7210,7210,0
20250205,181000,781244500,7210,7210,7210,7210,0
20250205,180900,781244500,7210,7210,7210,7210,0
20250205,180800,781244500,7210,7210,7210,7210,0
20250205,180700,781244500,7210,7210,7210,7210,0
20250205,180600,781244500,7210,7210,7210,7210,0
20250205,180500,781244500,7210,7210,7210,7210,0
20250205,180400,781244500,7210,7210,7210,7210,0
20250205,180300,781244500,7210,7210,7210,7210,0
20250205,180200,781244500,7210,7210,7210,7210,0
20250205,180100,781244500,7210,7210,7210,7210,0
20250205,180000,781244500,7210,7210,7210,7210,3268
20250205,175900,781244500,7210,7210,7210,7210,0
20250205,175800,781244500,7210,7210,7210,7210,0
20250205,175700,781244500,7210,7210,7210,7210,0
20250205,175600,781244500,7210,7210,7210,7210,0
20250205,175500,781244500,7210,7210,7210,7210,0
20250205,175400,781244500,7210,7210,7210,7210,0
20250205,175300,781244500,7210,7210,7210,7210,0
20250205,175200,781244500,7210,7210,7210,7210,0
20250205,175100,781244500,7210,7210,7210,7210,0
20250205,175000,781244500,7210,7210,7210,7210,0
20250205,174900,781244500,7210,7210,7210,7210,0
20250205,174800,781244500,7210,7210,7210,7210,0
20250205,174700,781244500,7210,7210,7210,7210,0
20250205,174600,781244500,7210,7210,7210,7210,0
20250205,174500,781244500,7210,7210,7210,7210,0
20250205,174400,781244500,7210,7210,7210,7210,0
20250205,174300,781244500,7210,7210,7210,7210,0
20250205,174200,781244500,7210,7210,7210,7210,0
20250205,174100,781244500,7210,7210,7210,7210,0
20250205,174000,781244500,7210,7210,7210,7210,0
20250205,173900,781244500,7210,7210,7210,7210,0
20250205,173800,781244500,7210,7210,7210,7210,0
20250205,173700,781244500,7210,7210,7210,7210,0
20250205,173600,781244500,7210,7210,7210,7210,0
20250205,173500,781244500,7210,7210,7210,7210,0
20250205,173400,781244500,7210,7210,7210,7210,0
20250205,173300,781244500,7210,7210,7210,7210,0
20250205,173200,781244500,7210,7210,7210,7210,0
20250205,173100,781244500,7210,7210,7210,7210,0
20250205,173000,781244500,7210,7210,7210,7210,3268
20250205,172900,781244500,7210,7210,7210,7210,0
20250205,172800,781244500,7210,7210,7210,7210,0
20250205,172700,781244500,7210,7210,7210,7210,0
20250205,172600,781244500,7210,7210,7210,7210,0
20250205,172500,781244500,7210,7210,7210,7210,0
20250205,172400,781244500,7210,7210,7210,7210,0
20250205,172300,781244500,7210,7210,7210,7210,0
20250205,172200,781244500,7210,7210,7210,7210,0
20250205,172100,781244500,7210,7210,7210,7210,0
20250205,172000,781244500,7210,7210,7210,7210,0
20250205,171900,781244500,7210,7210,7210,7210,0
20250205,171800,781244500,7210,7210,7210,7210,0
20250205,171700,781244500,7210,7210,7210,7210,0
20250205,171600,781244500,7210,7210,7210,7210,0
20250205,171500,781244500,7210,7210,7210,7210,0
20250205,171400,781244500,7210,7210,7210,7210,0
20250205,171300,781244500,7210,7210,7210,7210,0
20250205,171200,781244500,7210,7210,7210,7210,0
20250205,171100,781244500,7210,7210,7210,7210,0
20250205,171000,781244500,7210,7210,7210,7210,0
20250205,170900,781244500,7210,7210,7210,7210,0
20250205,170800,781244500,7210,7210,7210,7210,0
20250205,170700,781244500,7210,7210,7210,7210,0
20250205,170600,781244500,7210,7210,7210,7210,0
20250205,170500,781244500,7210,7210,7210,7210,0
20250205,170400,781244500,7210,7210,7210,7210,0
20250205,170300,781244500,7210,7210,7210,7210,0
20250205,170200,781244500,7210,7210,7210,7210,0
20250205,170100,781244500,7210,7210,7210,7210,0
20250205,170000,781244500,7210,7210,7210,7210,3268
20250205,165900,781244500,7210,7210,7210,7210,0
20250205,165800,781244500,7210,7210,7210,7210,0
20250205,165700,781244500,7210,7210,7210,7210,0
20250205,165600,781244500,7210,7210,7210,7210,0
20250205,165500,781244500,7210,7210,7210,7210,0
20250205,165400,781244500,7210,7210,7210,7210,0
20250205,165300,781244500,7210,7210,7210,7210,0
20250205,165200,781244500,7210,7210,7210,7210,0
20250205,165100,781244500,7210,7210,7210,7210,0
20250205,165000,781244500,7210,7210,7210,7210,0
20250205,164900,781244500,7210,7210,7210,7210,0
20250205,164800,781244500,7210,7210,7210,7210,0
20250205,164700,781244500,7210,7210,7210,7210,0
20250205,164600,781244500,7210,7210,7210,7210,0
20250205,164500,781244500,7210,7210,7210,7210,0
20250205,164400,781244500,7210,7210,7210,7210,0
20250205,164300,781244500,7210,7210,7210,7210,0
20250205,164200,781244500,7210,7210,7210,7210,0
20250205,164100,781244500,7210,7210,7210,7210,0
20250205,164000,781244500,7210,7210,7210,7210,0
20250205,163900,781244500,7210,7210,7210,7210,0
20250205,163800,781244500,7210,7210,7210,7210,0
20250205,163700,781244500,7210,7210,7210,7210,0
20250205,163600,781244500,7210,7210,7210,7210,0
20250205,163500,781244500,7210,7210,7210,7210,0
20250205,163400,781244500,7210,7210,7210,7210,0
20250205,163300,781244500,7210,7210,7210,7210,0
20250205,163200,781244500,7210,7210,7210,7210,0
20250205,163100,781244500,7210,7210,7210,7210,0
20250205,163000,781244500,7210,7210,7210,7210,3268
20250205,162900,781244500,7210,7210,7210,7210,0
20250205,162800,781244500,7210,7210,7210,7210,0
20250205,162700,781244500,7210,7210,7210,7210,0
20250205,162600,781244500,7210,7210,7210,7210,0
20250205,162500,781244500,7210,7210,7210,7210,0
20250205,162400,781244500,7210,7210,7210,7210,0
20250205,162300,781244500,7210,7210,7210,7210,0
20250205,162200,781244500,7210,7210,7210,7210,0
20250205,162100,781244500,7210,7210,7210,7210,0
20250205,162000,781244500,7210,7210,7210,7210,0
20250205,161900,781244500,7210,7210,7210,7210,0
20250205,161800,781244500,7210,7210,7210,7210,0
20250205,161700,781244500,7210,7210,7210,7210,0
20250205,161600,781244500,7210,7210,7210,7210,0
20250205,161500,781244500,7210,7210,7210,7210,0
20250205,161400,781244500,7210,7210,7210,7210,0
20250205,161300,781244500,7210,7210,7210,7210,0
20250205,161200,781244500,7210,7210,7210,7210,0
20250205,161100,781244500,7210,7210,7210,7210,0
20250205,161000,781244500,7210,7210,7210,7210,0
20250205,160900,781244500,7210,7210,7210,7210,0
20250205,160800,781244500,7210,7210,7210,7210,0
20250205,160700,781244500,7210,7210,7210,7210,0
20250205,160600,781244500,7210,7210,7210,7210,0
20250205,160500,781244500,7210,7210,7210,7210,0
20250205,160400,781244500,7210,7210,7210,7210,0
20250205,160300,781244500,7210,7210,7210,7210,0
20250205,160200,781244500,7210,7210,7210,7210,0
20250205,160100,781244500,7210,7210,7210,7210,0
20250205,160000,781244500,7210,7210,7210,7210,3268
20250205,155900,781244500,7210,7210,7210,7210,0
20250205,155800,781244500,7210,7210,7210,7210,0
20250205,155700,781244500,7210,7210,7210,7210,0
20250205,155600,781244500,7210,7210,7210,7210,0
20250205,155500,781244500,7210,7210,7210,7210,0
20250205,155400,781244500,7210,7210,7210,7210,0
20250205,155300,781244500,7210,7210,7210,7210,0
20250205,155200,781244500,7210,7210,7210,7210,0
20250205,155100,781244500,7210,7210,7210,7210,0
20250205,155000,781244500,7210,7210,7210,7210,0
20250205,154900,781244500,7210,7210,7210,7210,0
20250205,154800,781244500,7210,7210,7210,7210,0
20250205,154700,781244500,7210,7210,7210,7210,0
20250205,154600,781244500,7210,7210,7210,7210,0
20250205,154500,781244500,7210,7210,7210,7210,0
20250205,154400,781244500,7210,7210,7210,7210,0
20250205,154300,781244500,7210,7210,7210,7210,0
20250205,154200,781244500,7210,7210,7210,7210,0
20250205,154100,781244500,7210,7210,7210,7210,0
20250205,154000,781244500,7210,7210,7210,7210,0
20250205,153900,781244500,7210,7210,7210,7210,0
20250205,153800,781244500,7210,7210,7210,7210,0
20250205,153700,781244500,7210,7210,7210,7210,0
20250205,153600,781244500,7210,7210,7210,7210,0
20250205,153500,781244500,7210,7210,7210,7210,0
20250205,153400,781244500,7210,7210,7210,7210,0
20250205,153300,781244500,7210,7210,7210,7210,0
20250205,153200,781244500,7210,7210,7210,7210,0
20250205,153100,781244500,7210,7210,7210,7210,0
20250205,153000,781244500,7210,7210,7210,7210,6536
20250205,152900,757682220,7210,7210,7210,7210,0
20250205,152800,757682220,7210,7210,7210,7210,0
20250205,152700,757682220,7210,7210,7210,7210,0
20250205,152600,757682220,7210,7210,7210,7210,0
20250205,152500,757682220,7210,7210,7210,7210,0
20250205,152400,757682220,7210,7210,7210,7210,0
20250205,152300,757682220,7210,7210,7210,7210,0
20250205,152200,757682220,7210,7210,7210,7210,0
20250205,152100,757682220,7210,7210,7210,7210,0
20250205,152000,757682220,7210,7210,7210,7210,0
20250205,151900,757682220,7210,7220,7220,7210,370
20250205,151800,755014500,7220,7210,7240,7210,820
20250205,151700,749095670,7220,7230,7240,7220,251
20250205,151600,747281870,7220,7220,7220,7220,198
20250205,151500,745852310,7220,7230,7230,7210,995
20250205,151400,738668560,7230,7240,7240,7230,223
20250205,151300,737055610,7230,7240,7240,7230,124
20250205,151200,736158020,7240,7240,7240,7220,145
20250205,151100,735108390,7220,7220,7230,7220,136
20250205,151000,734125780,7220,7220,7220,7220,232
20250205,150900,732450740,7210,7220,7220,7210,74
20250205,150800,731916580,7200,7220,7240,7200,702
20250205,150700,726844340,7200,7220,7220,7200,961
20250205,150600,719917990,7220,7210,7220,7200,1633
20250205,150500,708139610,7210,7210,7210,7210,54
20250205,150400,707750270,7210,7200,7210,7200,1324
20250205,150300,698204250,7210,7210,7210,7200,155
20250205,150200,697086870,7200,7210,7210,7200,33
20250205,150100,696848960,7210,7200,7210,7200,6
20250205,150000,696805720,7200,7200,7210,7200,169
20250205,145900,695588870,7210,7200,7210,7200,28
20250205,145800,695387000,7200,7210,7210,7200,547
20250205,145700,691443310,7210,7210,7210,7210,149
20250205,145600,690369020,7200,7220,7220,7200,635
20250205,145500,685791660,7200,7220,7220,7200,3100
20250205,145400,663432040,7220,7220,7220,7220,552
20250205,145300,659446600,7230,7220,7230,7220,60
20250205,145200,659013390,7220,7220,7220,7220,95
20250205,145100,658327490,7220,7220,7230,7220,78
20250205,145000,657764140,7220,7220,7230,7220,99
20250205,144900,657049170,7220,7220,7230,7220,72
20250205,144800,656529060,7220,7230,7230,7220,98
20250205,144700,655821110,7220,7230,7230,7220,116
20250205,144600,654983220,7230,7230,7230,7220,181
20250205,144500,653675520,7230,7230,7230,7220,92
20250205,144400,653010910,7230,7230,7230,7220,105
20250205,144300,652252440,7220,7220,7230,7220,153
20250205,144200,651147420,7220,7220,7220,7220,43
20250205,144100,650836960,7220,7220,7230,7220,79
20250205,144000,650266380,7230,7220,7230,7220,142
20250205,143900,649240840,7220,7220,7220,7220,51
20250205,143800,648872620,7220,7220,7230,7220,185
20250205,143700,647535920,7220,7220,7220,7220,189
20250205,143600,646171340,7220,7220,7220,7220,0
20250205,143500,646171340,7220,7220,7220,7220,0
20250205,143400,646171340,7220,7220,7220,7220,0
20250205,143300,646171340,7220,7220,7220,7220,0
20250205,143200,646171340,7220,7210,7220,7210,201
20250205,143100,644722120,7210,7220,7230,7210,560
20250205,143000,640679110,7230,7220,7230,7220,68
20250205,142900,640188050,7220,7220,7220,7220,54
20250205,142800,639798170,7220,7220,7220,7220,143
20250205,142700,638765710,7220,7220,7220,7220,152
20250205,142600,637668270,7220,7210,7220,7210,512
20250205,142500,633972070,7220,7220,7230,7210,161
20250205,142400,632810100,7210,7220,7220,7210,57
20250205,142300,632399050,7210,7220,7220,7210,3202
20250205,142200,609312550,7220,7220,7220,7220,62
20250205,142100,608864910,7220,7220,7220,7220,75
20250205,142000,608323410,7220,7220,7220,7220,65
20250205,141900,607854110,7220,7220,7220,7220,38
20250205,141800,607579750,7220,7220,7220,7220,69
20250205,141700,607081570,7210,7210,7210,7210,0
20250205,141600,607081570,7210,7210,7220,7210,742
20250205,141500,601724510,7210,7210,7210,7210,117
20250205,141400,600880940,7210,7220,7220,7210,868
20250205,141300,594614180,7230,7220,7230,7220,105
20250205,141200,593855510,7220,7220,7220,7220,490
20250205,141100,590317710,7220,7220,7220,7220,109
20250205,141000,589530730,7220,7220,7220,7220,83
20250205,140900,588931470,7220,7220,7220,7220,171
20250205,140800,587696850,7220,7220,7220,7220,97
20250205,140700,586996510,7220,7220,7220,7220,390
20250205,140600,584180710,7220,7220,7220,7220,1069
20250205,140500,576462530,7220,7220,7230,7220,983
20250205,140400,569365240,7220,7230,7230,7220,65
20250205,140300,568895800,7220,7220,7220,7220,116
20250205,140200,568058280,7220,7220,7220,7220,51
20250205,140100,567690060,7220,7240,7240,7220,2400
20250205,140000,550341390,7230,7230,7230,7230,104
20250205,135900,549589470,7230,7230,7230,7230,101
20250205,135800,548859240,7230,7250,7250,7230,1540
20250205,135700,537709680,7250,7250,7250,7250,53
20250205,135600,537325430,7240,7250,7250,7240,52
20250205,135500,536948440,7250,7240,7250,7240,55
20250205,135400,536549710,7240,7250,7250,7240,64
20250205,135300,536085830,7250,7250,7250,7250,52
20250205,135200,535708830,7240,7250,7250,7240,54
20250205,135100,535317340,7250,7250,7250,7250,61
20250205,135000,534875090,7240,7250,7250,7240,54
20250205,134900,534483600,7240,7250,7250,7240,61
20250205,134800,534041450,7240,7240,7240,7240,2
20250205,134700,534026970,7250,7250,7250,7250,200
20250205,134600,532576970,7240,7250,7250,7240,990
20250205,134500,525399870,7250,7250,7260,7250,186
20250205,134400,524049760,7250,7250,7250,7240,615
20250205,134300,519591110,7250,7250,7250,7240,119
20250205,134200,518728470,7250,7240,7250,7240,61
20250205,134100,518286240,7250,7240,7250,7240,3
20250205,134000,518264500,7240,7240,7240,7240,1
20250205,133900,518257260,7240,7240,7240,7240,152
20250205,133800,517156780,7240,7240,7240,7240,1
20250205,133700,517149540,7240,7240,7240,7240,2
20250205,133600,517135060,7240,7240,7240,7240,2
20250205,133500,517120580,7250,7250,7250,7250,0
20250205,133400,517120580,7250,7250,7250,7250,0
20250205,133300,517120580,7250,7250,7250,7250,0
20250205,133200,517120580,7250,7250,7250,7250,5
20250205,133100,517084330,7250,7250,7250,7250,0
20250205,133000,517084330,7250,7250,7250,7250,0
20250205,132900,517084330,7250,7250,7260,7240,2627
20250205,132800,498046720,7250,7250,7250,7250,190
20250205,132700,496669220,7250,7250,7250,7250,1
20250205,132600,496661970,7250,7250,7250,7250,0
20250205,132500,496661970,7250,7250,7250,7250,46
20250205,132400,496328470,7260,7260,7260,7260,0
20250205,132300,496328470,7260,7260,7260,7260,6
20250205,132200,496284910,7260,7260,7260,7260,1
20250205,132100,496277650,7250,7250,7250,7250,0
20250205,132000,496277650,7250,7250,7250,7250,1
20250205,131900,496270400,7250,7250,7250,7250,44
20250205,131800,495951400,7260,7260,7260,7260,20
20250205,131700,495806200,7260,7260,7260,7260,10
20250205,131600,495733600,7260,7250,7260,7250,85
20250205,131500,495117000,7260,7260,7260,7260,92
20250205,131400,494449080,7250,7250,7250,7250,0
20250205,131300,494449080,7250,7250,7250,7250,0
20250205,131200,494449080,7250,7250,7250,7250,22
20250205,131100,494289580,7250,7250,7250,7250,2
20250205,131000,494275080,7250,7260,7260,7250,61
20250205,130900,493832540,7250,7250,7250,7250,28
20250205,130800,493629540,7250,7250,7250,7250,15
20250205,130700,493520790,7250,7250,7250,7250,1
20250205,130600,493513540,7240,7240,7240,7240,0
20250205,130500,493513540,7240,7240,7240,7240,0
20250205,130400,493513540,7240,7240,7240,7240,0
20250205,130300,493513540,7240,7250,7250,7240,590
20250205,130200,489236550,7250,7250,7250,7250,530
20250205,130100,485394050,7260,7260,7260,7260,1
20250205,130000,485386790,7250,7250,7250,7250,43
20250205,125900,485075040,7250,7260,7260,7250,2
20250205,125800,485060530,7250,7250,7250,7250,0
20250205,125700,485060530,7250,7250,7250,7250,0
20250205,125600,485060530,7250,7250,7250,7250,0
20250205,125500,485060530,7250,7250,7250,7250,2
20250205,125400,485046030,7260,7260,7260,7260,0
20250205,125300,485046030,7260,7260,7260,7260,2
20250205,125200,485031510,7260,7260,7260,7260,1000
20250205,125100,477771510,7260,7260,7260,7260,43
20250205,125000,477459330,7260,7260,7260,7260,134
20250205,124900,476486490,7260,7260,7260,7260,40
20250205,124800,476196090,7270,7270,7270,7270,0
20250205,124700,476196090,7270,7270,7270,7270,0
20250205,124600,476196090,7270,7270,7270,7270,0
20250205,124500,476196090,7270,7270,7270,7270,20
20250205,124400,476050690,7270,7270,7270,7270,0
20250205,124300,476050690,7270,7270,7270,7270,0
20250205,124200,476050690,7270,7270,7270,7270,0
20250205,124100,476050690,7270,7270,7270,7270,0
20250205,124000,476050690,7270,7270,7270,7270,500
20250205,123900,472415690,7270,7270,7270,7270,910
20250205,123800,465799990,7270,7270,7270,7270,6
20250205,123700,465756370,7280,7280,7280,7280,14
20250205,123600,465654450,7280,7280,7280,7280,61
20250205,123500,465210370,7280,7280,7280,7280,926
20250205,123400,458469090,7270,7280,7280,7270,5
20250205,123300,458432700,7270,7270,7270,7270,1
20250205,123200,458425430,7270,7270,7270,7270,0
20250205,123100,458425430,7270,7270,7270,7270,0
20250205,123000,458425430,7270,7270,7270,7270,500
20250205,122900,454790430,7270,7270,7270,7270,0
20250205,122800,454790430,7270,7270,7270,7270,0
20250205,122700,454790430,7270,7270,7270,7270,193
20250205,122600,453387320,7270,7270,7270,7270,0
20250205,122500,453387320,7270,7260,7270,7260,434
20250205,122400,450235820,7260,7260,7260,7260,230
20250205,122300,448566020,7250,7250,7250,7250,0
20250205,122200,448566020,7250,7250,7250,7250,0
20250205,122100,448566020,7250,7250,7250,7250,0
20250205,122000,448566020,7250,7250,7250,7250,0
20250205,121900,448566020,7250,7250,7250,7250,0
20250205,121800,448566020,7250,7250,7250,7240,548
20250205,121700,444593490,7250,7250,7250,7250,0
20250205,121600,444593490,7250,7250,7250,7250,1
20250205,121500,444586240,7260,7260,7260,7260,0
20250205,121400,444586240,7260,7260,7260,7260,0
20250205,121300,444586240,7260,7260,7260,7260,6
20250205,121200,444542680,7260,7260,7260,7260,45
20250205,121100,444215980,7260,7260,7260,7260,0
20250205,121000,444215980,7260,7260,7260,7260,0
20250205,120900,444215980,7260,7260,7260,7260,1
20250205,120800,444208720,7270,7270,7270,7270,3
20250205,120700,444186910,7270,7260,7270,7260,4
20250205,120600,444157840,7260,7260,7260,7260,5
20250205,120500,444121540,7260,7260,7260,7260,4
20250205,120400,444092500,7260,7250,7270,7250,14
20250205,120300,443990890,7270,7270,7270,7270,100
20250205,120200,443263890,7280,7280,7280,7280,0
20250205,120100,443263890,7280,7280,7280,7280,0
20250205,120000,443263890,7280,7260,7280,7260,471
20250205,115900,439840710,7270,7260,7270,7240,459
20250205,115800,436509190,7260,7260,7260,7260,21
20250205,115700,436356730,7240,7260,7260,7240,61
20250205,115600,435914890,7240,7240,7240,7240,0
20250205,115500,435914890,7240,7240,7240,7240,1
20250205,115400,435907650,7260,7240,7260,7240,1067
20250205,115300,428162270,7240,7240,7240,7240,79
20250205,115200,427590310,7240,7240,7240,7240,165
20250205,115100,426395710,7250,7250,7250,7250,8
20250205,115000,426337710,7250,7250,7250,7250,46
20250205,114900,426004210,7250,7250,7250,7250,47
20250205,114800,425663460,7250,7250,7250,7250,300
20250205,114700,423488460,7250,7250,7250,7250,0
20250205,114600,423488460,7250,7250,7250,7250,218
20250205,114500,421907960,7240,7240,7240,7240,65
20250205,114400,421437360,7240,7240,7240,7240,1
20250205,114300,421430120,7250,7250,7250,7250,3
20250205,114200,421408370,7250,7250,7250,7250,0
20250205,114100,421408370,7250,7240,7250,7240,730
20250205,114000,416116370,7240,7240,7240,7240,51
20250205,113900,415747130,7240,7240,7240,7240,101
20250205,113800,415015890,7240,7240,7240,7240,0
20250205,113700,415015890,7240,7250,7250,7240,53
20250205,113600,414632130,7250,7240,7250,7240,46
20250205,113500,414299080,7240,7240,7240,7240,45
20250205,113400,413973280,7240,7240,7240,7240,43
20250205,113300,413661960,7240,7240,7240,7240,44
20250205,113200,413343400,7240,7240,7240,7240,94
20250205,113100,412662840,7240,7240,7240,7240,59
20250205,113000,412235680,7240,7240,7240,7240,31
20250205,112900,412011240,7240,7240,7240,7240,92
20250205,112800,411345160,7240,7240,7240,7240,66
20250205,112700,410867320,7240,7240,7240,7240,2
20250205,112600,410852840,7240,7240,7240,7240,51
20250205,112500,410483600,7240,7240,7240,7240,47
20250205,112400,410143320,7240,7240,7240,7240,50
20250205,112300,409781320,7250,7250,7250,7250,20
20250205,112200,409636320,7250,7250,7250,7250,0
20250205,112100,409636320,7250,7250,7250,7250,0
20250205,112000,409636320,7250,7250,7250,7250,10
20250205,111900,409563820,7240,7230,7240,7230,307
20250205,111800,407341660,7230,7230,7230,7230,49
20250205,111700,406987390,7230,7230,7230,7230,46
20250205,111600,406654810,7230,7230,7230,7230,124
20250205,111500,405758290,7240,7240,7240,7240,0
20250205,111400,405758290,7240,7240,7240,7240,8
20250205,111300,405700370,7240,7240,7240,7240,30
20250205,111200,405483170,7240,7230,7240,7230,356
20250205,111100,402905740,7230,7230,7230,7230,48
20250205,111000,402558700,7230,7230,7230,7230,49
20250205,110900,402204430,7240,7230,7240,7230,46
20250205,110800,401871830,7230,7240,7240,7230,54
20250205,110700,401481310,7240,7230,7240,7230,92
20250205,110600,400816120,7230,7240,7240,7230,47
20250205,110500,400476290,7230,7230,7230,7230,45
20250205,110400,400150940,7240,7240,7240,7240,2508
20250205,110300,381993020,7240,7240,7240,7240,44
20250205,110200,381674460,7240,7240,7240,7240,548
20250205,110100,377706940,7250,7240,7250,7240,62
20250205,110000,377257920,7240,7240,7240,7240,43
20250205,105900,376946600,7240,7250,7250,7240,48
20250205,105800,376599060,7240,7240,7240,7240,45
20250205,105700,376273260,7240,7240,7240,7240,52
20250205,105600,375896780,7240,7240,7240,7240,51
20250205,105500,375527540,7240,7240,7240,7240,98
20250205,105400,374818020,7250,7240,7250,7240,55
20250205,105300,374419720,7240,7240,7240,7240,1
20250205,105200,374412480,7240,7240,7240,7240,46
20250205,105100,374079440,7240,7240,7240,7240,965
20250205,105000,367092840,7240,7250,7250,7240,49
20250205,104900,366738070,7250,7240,7250,7240,55
20250205,104800,366339770,7240,7240,7240,7240,50
20250205,104700,365977770,7240,7240,7240,7240,52
20250205,104600,365601290,7240,7240,7240,7240,43
20250205,104500,365289970,7240,7240,7240,7240,94
20250205,104400,364609410,7240,7240,7240,7240,1
20250205,104300,364602170,7250,7240,7250,7240,80
20250205,104200,364022670,7250,7250,7250,7250,20
20250205,104100,363877670,7250,7250,7250,7250,11
20250205,104000,363797920,7250,7240,7250,7240,281
20250205,103900,361762980,7240,7250,7250,7240,54
20250205,103800,361372010,7240,7240,7240,7240,49
20250205,103700,361017250,7240,7240,7240,7240,1
20250205,103600,361010010,7240,7240,7240,7240,96
20250205,103500,360314970,7250,7250,7250,7250,100
20250205,103400,359589970,7240,7240,7240,7240,47
20250205,103300,359249690,7240,7240,7240,7240,51
20250205,103200,358880450,7240,7240,7240,7240,45
20250205,103100,358554650,7240,7250,7250,7240,60
20250205,103000,358120150,7240,7250,7250,7240,632
20250205,102900,353544060,7240,7250,7250,7240,55
20250205,102800,353145780,7260,7250,7260,7240,50
20250205,102700,352783680,7250,7250,7250,7240,55
20250205,102600,352385420,7250,7250,7250,7250,4
20250205,102500,352356420,7240,7250,7250,7240,67
20250205,102400,351871190,7250,7250,7250,7250,790
20250205,102300,346143690,7250,7250,7250,7250,0
20250205,102200,346143690,7250,7270,7270,7250,1208
20250205,102100,337375060,7270,7270,7270,7270,0
20250205,102000,337375060,7270,7270,7270,7270,823
20250205,101900,331391850,7270,7270,7270,7270,1
20250205,101800,331384580,7270,7260,7270,7260,18
20250205,101700,331253800,7270,7270,7270,7270,1
20250205,101600,331246530,7260,7260,7260,7260,790
20250205,101500,325511130,7240,7250,7250,7240,543
20250205,101400,321574740,7230,7240,7240,7230,54
20250205,101300,321184270,7240,7250,7250,7240,1383
20250205,101200,311171220,7250,7250,7250,7250,182
20250205,101100,309851720,7250,7240,7250,7240,61
20250205,101000,309409980,7240,7240,7240,7240,48
20250205,100900,309062460,7250,7250,7250,7250,0
20250205,100800,309062460,7250,7250,7250,7250,142
20250205,100700,308032960,7250,7260,7260,7250,731
20250205,100600,302727800,7250,7260,7260,7250,53
20250205,100500,302343490,7250,7250,7250,7250,47
20250205,100400,302002740,7250,7250,7250,7250,284
20250205,100300,299943740,7250,7250,7250,7250,51
20250205,100200,299573990,7250,7250,7250,7250,107
20250205,100100,298798240,7250,7250,7250,7250,1
20250205,100000,298790990,7240,7250,7250,7240,642
20250205,095900,294139830,7240,7240,7240,7240,50
20250205,095800,293777830,7250,7240,7250,7240,260
20250205,095700,291895320,7240,7260,7260,7240,2717
20250205,095600,272205290,7260,7260,7260,7250,76
20250205,095500,271654000,7250,7260,7260,7250,52
20250205,095400,271276960,7270,7250,7270,7250,89
20250205,095300,270631680,7250,7260,7260,7250,55
20250205,095200,270232890,7260,7260,7260,7260,860
20250205,095100,263989290,7260,7260,7260,7260,45
20250205,095000,263662590,7270,7270,7270,7270,10
20250205,094900,263589890,7270,7270,7270,7270,137
20250205,094800,262593900,7270,7260,7270,7260,448
20250205,094700,259337420,7270,7270,7270,7270,120
20250205,094600,258465020,7270,7270,7270,7270,1
20250205,094500,258457750,7270,7270,7270,7260,331
20250205,094400,256051390,7270,7270,7270,7270,9
20250205,094300,255985960,7260,7260,7260,7260,1
20250205,094200,255978700,7270,7260,7270,7260,312
20250205,094100,253710580,7260,7260,7260,7250,1102
20250205,094000,245710510,7260,7260,7260,7260,101
20250205,093900,244977250,7250,7250,7250,7250,8
20250205,093800,244919250,7260,7260,7260,7250,412
20250205,093700,241928140,7260,7260,7260,7260,39
20250205,093600,241645000,7260,7260,7260,7260,0
20250205,093500,241645000,7260,7250,7260,7250,412
20250205,093400,238654340,7250,7250,7250,7250,746
20250205,093300,233245840,7250,7260,7260,7250,50
20250205,093200,232883290,7250,7260,7260,7250,326
20250205,093100,230519760,7250,7270,7270,7250,1673
20250205,093000,218371000,7270,7280,7280,7270,21
20250205,092900,218218320,7270,7270,7270,7270,407
20250205,092800,215259430,7270,7280,7280,7270,86
20250205,092700,214633800,7280,7280,7280,7280,331
20250205,092600,212224120,7280,7280,7280,7280,0
20250205,092500,212224120,7280,7280,7280,7280,1061
20250205,092400,204500040,7290,7290,7290,7290,216
20250205,092300,202925400,7300,7300,7300,7300,1044
20250205,092200,195304200,7320,7310,7320,7310,30
20250205,092100,195084880,7310,7310,7310,7300,2143
20250205,092000,179419650,7310,7310,7310,7310,1296
20250205,091900,169945890,7310,7310,7310,7300,272
20250205,091800,167957600,7290,7310,7310,7290,1758
20250205,091700,155112460,7300,7280,7310,7270,3113
20250205,091600,132409440,7270,7270,7270,7270,399
20250205,091500,129508710,7270,7270,7270,7270,0
20250205,091400,129508710,7270,7270,7280,7260,32
20250205,091300,129276300,7260,7270,7280,7260,611
20250205,091200,124828430,7280,7270,7280,7270,722
20250205,091100,119579190,7260,7280,7280,7260,198
20250205,091000,118139900,7270,7270,7270,7270,359
20250205,090900,115529970,7270,7270,7270,7260,809
20250205,090800,109648640,7260,7270,7270,7260,369
20250205,090700,106966210,7280,7290,7300,7280,303
20250205,090600,104755800,7270,7280,7290,7270,1617
20250205,090500,92985900,7300,7280,7300,7280,163
20250205,090400,91797260,7290,7280,7330,7280,660
20250205,090300,86986970,7290,7340,7350,7290,364
20250205,090200,84324280,7320,7280,7370,7280,8522
20250205,090100,21753530,7320,7260,7320,7220,1888
20250205,090000,7975750,7250,7200,7260,7200,1102