KissMeData/046890/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193100,1429930030,7400,7400,7400,7400,3604
20250207,193000,1429930030,7400,7400,7400,7400,0
20250207,192900,1429930030,7400,7400,7400,7400,0
20250207,192800,1429930030,7400,7400,7400,7400,0
20250207,192700,1429930030,7400,7400,7400,7400,0
20250207,192600,1429930030,7400,7400,7400,7400,0
20250207,192500,1429930030,7400,7400,7400,7400,0
20250207,192400,1429930030,7400,7400,7400,7400,0
20250207,192300,1429930030,7400,7400,7400,7400,0
20250207,192200,1429930030,7400,7400,7400,7400,0
20250207,192100,1429930030,7400,7400,7400,7400,0
20250207,192000,1429930030,7400,7400,7400,7400,0
20250207,191900,1429930030,7400,7400,7400,7400,0
20250207,191800,1429930030,7400,7400,7400,7400,0
20250207,191700,1429930030,7400,7400,7400,7400,0
20250207,191600,1429930030,7400,7400,7400,7400,0
20250207,191500,1429930030,7400,7400,7400,7400,0
20250207,191400,1429930030,7400,7400,7400,7400,0
20250207,191300,1429930030,7400,7400,7400,7400,0
20250207,191200,1429930030,7400,7400,7400,7400,0
20250207,191100,1429930030,7400,7400,7400,7400,0
20250207,191000,1429930030,7400,7400,7400,7400,0
20250207,190900,1429930030,7400,7400,7400,7400,0
20250207,190800,1429930030,7400,7400,7400,7400,0
20250207,190700,1429930030,7400,7400,7400,7400,0
20250207,190600,1429930030,7400,7400,7400,7400,0
20250207,190500,1429930030,7400,7400,7400,7400,0
20250207,190400,1429930030,7400,7400,7400,7400,0
20250207,190300,1429930030,7400,7400,7400,7400,0
20250207,190200,1429930030,7400,7400,7400,7400,0
20250207,190100,1429930030,7400,7400,7400,7400,3604
20250207,190000,1429930030,7400,7400,7400,7400,0
20250207,185900,1429930030,7400,7400,7400,7400,0
20250207,185800,1429930030,7400,7400,7400,7400,0
20250207,185700,1429930030,7400,7400,7400,7400,0
20250207,185600,1429930030,7400,7400,7400,7400,0
20250207,185500,1429930030,7400,7400,7400,7400,0
20250207,185400,1429930030,7400,7400,7400,7400,0
20250207,185300,1429930030,7400,7400,7400,7400,0
20250207,185200,1429930030,7400,7400,7400,7400,0
20250207,185100,1429930030,7400,7400,7400,7400,0
20250207,185000,1429930030,7400,7400,7400,7400,0
20250207,184900,1429930030,7400,7400,7400,7400,0
20250207,184800,1429930030,7400,7400,7400,7400,0
20250207,184700,1429930030,7400,7400,7400,7400,0
20250207,184600,1429930030,7400,7400,7400,7400,0
20250207,184500,1429930030,7400,7400,7400,7400,0
20250207,184400,1429930030,7400,7400,7400,7400,0
20250207,184300,1429930030,7400,7400,7400,7400,0
20250207,184200,1429930030,7400,7400,7400,7400,0
20250207,184100,1429930030,7400,7400,7400,7400,0
20250207,184000,1429930030,7400,7400,7400,7400,0
20250207,183900,1429930030,7400,7400,7400,7400,0
20250207,183800,1429930030,7400,7400,7400,7400,0
20250207,183700,1429930030,7400,7400,7400,7400,0
20250207,183600,1429930030,7400,7400,7400,7400,0
20250207,183500,1429930030,7400,7400,7400,7400,0
20250207,183400,1429930030,7400,7400,7400,7400,0
20250207,183300,1429930030,7400,7400,7400,7400,0
20250207,183200,1429930030,7400,7400,7400,7400,0
20250207,183100,1429930030,7400,7400,7400,7400,3604
20250207,183000,1429930030,7400,7400,7400,7400,0
20250207,182900,1429930030,7400,7400,7400,7400,0
20250207,182800,1429930030,7400,7400,7400,7400,0
20250207,182700,1429930030,7400,7400,7400,7400,0
20250207,182600,1429930030,7400,7400,7400,7400,0
20250207,182500,1429930030,7400,7400,7400,7400,0
20250207,182400,1429930030,7400,7400,7400,7400,0
20250207,182300,1429930030,7400,7400,7400,7400,0
20250207,182200,1429930030,7400,7400,7400,7400,0
20250207,182100,1429930030,7400,7400,7400,7400,0
20250207,182000,1429930030,7400,7400,7400,7400,0
20250207,181900,1429930030,7400,7400,7400,7400,0
20250207,181800,1429930030,7400,7400,7400,7400,0
20250207,181700,1429930030,7400,7400,7400,7400,0
20250207,181600,1429930030,7400,7400,7400,7400,0
20250207,181500,1429930030,7400,7400,7400,7400,0
20250207,181400,1429930030,7400,7400,7400,7400,0
20250207,181300,1429930030,7400,7400,7400,7400,0
20250207,181200,1429930030,7400,7400,7400,7400,0
20250207,181100,1429930030,7400,7400,7400,7400,0
20250207,181000,1429930030,7400,7400,7400,7400,0
20250207,180900,1429930030,7400,7400,7400,7400,0
20250207,180800,1429930030,7400,7400,7400,7400,0
20250207,180700,1429930030,7400,7400,7400,7400,0
20250207,180600,1429930030,7400,7400,7400,7400,0
20250207,180500,1429930030,7400,7400,7400,7400,0
20250207,180400,1429930030,7400,7400,7400,7400,0
20250207,180300,1429930030,7400,7400,7400,7400,0
20250207,180200,1429930030,7400,7400,7400,7400,0
20250207,180100,1429930030,7400,7400,7400,7400,3604
20250207,180000,1429930030,7400,7400,7400,7400,0
20250207,175900,1429930030,7400,7400,7400,7400,0
20250207,175800,1429930030,7400,7400,7400,7400,0
20250207,175700,1429930030,7400,7400,7400,7400,0
20250207,175600,1429930030,7400,7400,7400,7400,0
20250207,175500,1429930030,7400,7400,7400,7400,0
20250207,175400,1429930030,7400,7400,7400,7400,0
20250207,175300,1429930030,7400,7400,7400,7400,0
20250207,175200,1429930030,7400,7400,7400,7400,0
20250207,175100,1429930030,7400,7400,7400,7400,0
20250207,175000,1429930030,7400,7400,7400,7400,0
20250207,174900,1429930030,7400,7400,7400,7400,0
20250207,174800,1429930030,7400,7400,7400,7400,0
20250207,174700,1429930030,7400,7400,7400,7400,0
20250207,174600,1429930030,7400,7400,7400,7400,0
20250207,174500,1429930030,7400,7400,7400,7400,0
20250207,174400,1429930030,7400,7400,7400,7400,0
20250207,174300,1429930030,7400,7400,7400,7400,0
20250207,174200,1429930030,7400,7400,7400,7400,0
20250207,174100,1429930030,7400,7400,7400,7400,0
20250207,174000,1429930030,7400,7400,7400,7400,0
20250207,173900,1429930030,7400,7400,7400,7400,0
20250207,173800,1429930030,7400,7400,7400,7400,0
20250207,173700,1429930030,7400,7400,7400,7400,0
20250207,173600,1429930030,7400,7400,7400,7400,0
20250207,173500,1429930030,7400,7400,7400,7400,0
20250207,173400,1429930030,7400,7400,7400,7400,0
20250207,173300,1429930030,7400,7400,7400,7400,0
20250207,173200,1429930030,7400,7400,7400,7400,0
20250207,173100,1429930030,7400,7400,7400,7400,3604
20250207,173000,1429930030,7400,7400,7400,7400,0
20250207,172900,1429930030,7400,7400,7400,7400,0
20250207,172800,1429930030,7400,7400,7400,7400,0
20250207,172700,1429930030,7400,7400,7400,7400,0
20250207,172600,1429930030,7400,7400,7400,7400,0
20250207,172500,1429930030,7400,7400,7400,7400,0
20250207,172400,1429930030,7400,7400,7400,7400,0
20250207,172300,1429930030,7400,7400,7400,7400,0
20250207,172200,1429930030,7400,7400,7400,7400,0
20250207,172100,1429930030,7400,7400,7400,7400,0
20250207,172000,1429930030,7400,7400,7400,7400,0
20250207,171900,1429930030,7400,7400,7400,7400,0
20250207,171800,1429930030,7400,7400,7400,7400,0
20250207,171700,1429930030,7400,7400,7400,7400,0
20250207,171600,1429930030,7400,7400,7400,7400,0
20250207,171500,1429930030,7400,7400,7400,7400,0
20250207,171400,1429930030,7400,7400,7400,7400,0
20250207,171300,1429930030,7400,7400,7400,7400,0
20250207,171200,1429930030,7400,7400,7400,7400,0
20250207,171100,1429930030,7400,7400,7400,7400,0
20250207,171000,1429930030,7400,7400,7400,7400,0
20250207,170900,1429930030,7400,7400,7400,7400,0
20250207,170800,1429930030,7400,7400,7400,7400,0
20250207,170700,1429930030,7400,7400,7400,7400,0
20250207,170600,1429930030,7400,7400,7400,7400,0
20250207,170500,1429930030,7400,7400,7400,7400,0
20250207,170400,1429930030,7400,7400,7400,7400,0
20250207,170300,1429930030,7400,7400,7400,7400,0
20250207,170200,1429930030,7400,7400,7400,7400,0
20250207,170100,1429930030,7400,7400,7400,7400,3604
20250207,170000,1429930030,7400,7400,7400,7400,0
20250207,165900,1429930030,7400,7400,7400,7400,0
20250207,165800,1429930030,7400,7400,7400,7400,0
20250207,165700,1429930030,7400,7400,7400,7400,0
20250207,165600,1429930030,7400,7400,7400,7400,0
20250207,165500,1429930030,7400,7400,7400,7400,0
20250207,165400,1429930030,7400,7400,7400,7400,0
20250207,165300,1429930030,7400,7400,7400,7400,0
20250207,165200,1429930030,7400,7400,7400,7400,0
20250207,165100,1429930030,7400,7400,7400,7400,0
20250207,165000,1429930030,7400,7400,7400,7400,0
20250207,164900,1429930030,7400,7400,7400,7400,0
20250207,164800,1429930030,7400,7400,7400,7400,0
20250207,164700,1429930030,7400,7400,7400,7400,0
20250207,164600,1429930030,7400,7400,7400,7400,0
20250207,164500,1429930030,7400,7400,7400,7400,0
20250207,164400,1429930030,7400,7400,7400,7400,0
20250207,164300,1429930030,7400,7400,7400,7400,0
20250207,164200,1429930030,7400,7400,7400,7400,0
20250207,164100,1429930030,7400,7400,7400,7400,0
20250207,164000,1429930030,7400,7400,7400,7400,0
20250207,163900,1429930030,7400,7400,7400,7400,0
20250207,163800,1429930030,7400,7400,7400,7400,0
20250207,163700,1429930030,7400,7400,7400,7400,0
20250207,163600,1429930030,7400,7400,7400,7400,0
20250207,163500,1429930030,7400,7400,7400,7400,0
20250207,163400,1429930030,7400,7400,7400,7400,0
20250207,163300,1429930030,7400,7400,7400,7400,0
20250207,163200,1429930030,7400,7400,7400,7400,0
20250207,163100,1429930030,7400,7400,7400,7400,3604
20250207,163000,1429930030,7400,7400,7400,7400,0
20250207,162900,1429930030,7400,7400,7400,7400,0
20250207,162800,1429930030,7400,7400,7400,7400,0
20250207,162700,1429930030,7400,7400,7400,7400,0
20250207,162600,1429930030,7400,7400,7400,7400,0
20250207,162500,1429930030,7400,7400,7400,7400,0
20250207,162400,1429930030,7400,7400,7400,7400,0
20250207,162300,1429930030,7400,7400,7400,7400,0
20250207,162200,1429930030,7400,7400,7400,7400,0
20250207,162100,1429930030,7400,7400,7400,7400,0
20250207,162000,1429930030,7400,7400,7400,7400,0
20250207,161900,1429930030,7400,7400,7400,7400,0
20250207,161800,1429930030,7400,7400,7400,7400,0
20250207,161700,1429930030,7400,7400,7400,7400,0
20250207,161600,1429930030,7400,7400,7400,7400,0
20250207,161500,1429930030,7400,7400,7400,7400,0
20250207,161400,1429930030,7400,7400,7400,7400,0
20250207,161300,1429930030,7400,7400,7400,7400,0
20250207,161200,1429930030,7400,7400,7400,7400,0
20250207,161100,1429930030,7400,7400,7400,7400,0
20250207,161000,1429930030,7400,7400,7400,7400,0
20250207,160900,1429930030,7400,7400,7400,7400,0
20250207,160800,1429930030,7400,7400,7400,7400,0
20250207,160700,1429930030,7400,7400,7400,7400,0
20250207,160600,1429930030,7400,7400,7400,7400,0
20250207,160500,1429930030,7400,7400,7400,7400,0
20250207,160400,1429930030,7400,7400,7400,7400,0
20250207,160300,1429930030,7400,7400,7400,7400,0
20250207,160200,1429930030,7400,7400,7400,7400,0
20250207,160100,1429930030,7400,7400,7400,7400,3604
20250207,160000,1429930030,7400,7400,7400,7400,0
20250207,155900,1429930030,7400,7400,7400,7400,0
20250207,155800,1429930030,7400,7400,7400,7400,0
20250207,155700,1429930030,7400,7400,7400,7400,0
20250207,155600,1429930030,7400,7400,7400,7400,0
20250207,155500,1429930030,7400,7400,7400,7400,0
20250207,155400,1429930030,7400,7400,7400,7400,0
20250207,155300,1429930030,7400,7400,7400,7400,0
20250207,155200,1429930030,7400,7400,7400,7400,0
20250207,155100,1429930030,7400,7400,7400,7400,0
20250207,155000,1429930030,7400,7400,7400,7400,0
20250207,154900,1429930030,7400,7400,7400,7400,0
20250207,154800,1429930030,7400,7400,7400,7400,0
20250207,154700,1429930030,7400,7400,7400,7400,0
20250207,154600,1429930030,7400,7400,7400,7400,0
20250207,154500,1429930030,7400,7400,7400,7400,0
20250207,154400,1429930030,7400,7400,7400,7400,0
20250207,154300,1429930030,7400,7400,7400,7400,0
20250207,154200,1429930030,7400,7400,7400,7400,0
20250207,154100,1429930030,7400,7400,7400,7400,0
20250207,154000,1429930030,7400,7400,7400,7400,0
20250207,153900,1429930030,7400,7400,7400,7400,0
20250207,153800,1429930030,7400,7400,7400,7400,0
20250207,153700,1429930030,7400,7400,7400,7400,0
20250207,153600,1429930030,7400,7400,7400,7400,0
20250207,153500,1429930030,7400,7400,7400,7400,0
20250207,153400,1429930030,7400,7400,7400,7400,0
20250207,153300,1429930030,7400,7400,7400,7400,0
20250207,153200,1429930030,7400,7400,7400,7400,0
20250207,153100,1429930030,7400,7400,7400,7400,3604
20250207,153000,1429930030,7400,7400,7400,7400,3604
20250207,152900,1403260430,7400,7400,7400,7400,0
20250207,152800,1403260430,7400,7400,7400,7400,0
20250207,152700,1403260430,7400,7400,7400,7400,0
20250207,152600,1403260430,7400,7400,7400,7400,0
20250207,152500,1403260430,7400,7400,7400,7400,0
20250207,152400,1403260430,7400,7400,7400,7400,0
20250207,152300,1403260430,7400,7400,7400,7400,0
20250207,152200,1403260430,7400,7400,7400,7400,0
20250207,152100,1403260430,7400,7400,7400,7400,0
20250207,152000,1403260430,7400,7400,7400,7400,0
20250207,151900,1403260430,7400,7400,7400,7400,470
20250207,151800,1399782430,7400,7410,7410,7400,398
20250207,151700,1396836150,7400,7410,7410,7400,964
20250207,151600,1389701940,7410,7410,7410,7400,60
20250207,151500,1389257350,7410,7400,7410,7390,3268
20250207,151400,1365086010,7390,7400,7400,7390,864
20250207,151300,1358693050,7400,7400,7400,7400,578
20250207,151200,1354415850,7400,7400,7400,7390,85
20250207,151100,1353786860,7400,7400,7400,7400,64
20250207,151000,1353313260,7390,7410,7410,7390,60
20250207,150900,1352868890,7410,7400,7410,7400,66
20250207,150800,1352379860,7400,7410,7410,7390,904
20250207,150700,1345690580,7400,7410,7410,7400,867
20250207,150600,1339268590,7410,7410,7410,7410,59
20250207,150500,1338831400,7410,7410,7410,7400,399
20250207,150400,1335878220,7400,7410,7410,7400,191
20250207,150300,1334464240,7410,7410,7410,7400,1013
20250207,150200,1326957920,7410,7400,7410,7400,6124
20250207,150100,1281639930,7400,7400,7400,7390,86
20250207,150000,1281003540,7390,7390,7400,7390,1070
20250207,145900,1273085560,7400,7400,7400,7390,110
20250207,145800,1272271950,7400,7400,7400,7400,71
20250207,145700,1271746550,7400,7390,7400,7390,164
20250207,145600,1270533010,7400,7400,7400,7400,161
20250207,145500,1269341610,7400,7400,7400,7400,58
20250207,145400,1268912410,7400,7400,7400,7390,108
20250207,145300,1268113710,7400,7400,7400,7390,59
20250207,145200,1267677120,7400,7400,7400,7390,59
20250207,145100,1267240530,7400,7400,7400,7390,189
20250207,145000,1265843080,7390,7390,7400,7390,1360
20250207,144900,1255792290,7400,7400,7400,7390,69
20250207,144800,1255281800,7390,7410,7410,7390,1960
20250207,144700,1240779070,7410,7410,7410,7400,1099
20250207,144600,1232635500,7400,7400,7400,7400,402
20250207,144500,1229660700,7400,7390,7400,7380,745
20250207,144400,1224154630,7390,7390,7390,7390,78
20250207,144300,1223578210,7390,7390,7390,7390,178
20250207,144200,1222262790,7390,7390,7390,7390,0
20250207,144100,1222262790,7390,7390,7390,7390,153
20250207,144000,1221132120,7390,7390,7390,7390,0
20250207,143900,1221132120,7390,7390,7390,7390,322
20250207,143800,1218752540,7390,7380,7390,7380,101
20250207,143700,1218006160,7390,7390,7390,7380,142
20250207,143600,1216956790,7400,7400,7400,7400,0
20250207,143500,1216956790,7400,7400,7400,7400,78
20250207,143400,1216379590,7400,7400,7400,7400,29
20250207,143300,1216164990,7400,7400,7400,7400,4
20250207,143200,1216135390,7410,7410,7410,7410,5
20250207,143100,1216098340,7410,7400,7410,7400,4
20250207,143000,1216068710,7410,7400,7410,7400,3
20250207,142900,1216046500,7390,7400,7410,7390,98
20250207,142800,1215321290,7400,7390,7400,7390,8
20250207,142700,1215262100,7390,7390,7390,7390,0
20250207,142600,1215262100,7390,7390,7390,7390,2
20250207,142500,1215247320,7410,7410,7410,7400,3
20250207,142400,1215225100,7410,7390,7420,7390,951
20250207,142300,1208185310,7370,7370,7370,7370,0
20250207,142200,1208185310,7370,7370,7370,7370,1
20250207,142100,1208177940,7370,7380,7380,7370,2451
20250207,142000,1190099560,7380,7380,7390,7380,1509
20250207,141900,1178962740,7380,7390,7390,7380,2
20250207,141800,1178947970,7390,7380,7390,7380,14
20250207,141700,1178844520,7390,7380,7390,7380,17
20250207,141600,1178718910,7380,7380,7380,7380,1
20250207,141500,1178711530,7380,7380,7380,7380,76
20250207,141400,1178150650,7380,7380,7390,7380,461
20250207,141300,1174746390,7380,7380,7380,7370,445
20250207,141200,1171462300,7380,7380,7380,7380,78
20250207,141100,1170886660,7390,7380,7390,7380,8
20250207,141000,1170827610,7380,7390,7390,7380,12
20250207,140900,1170738950,7390,7380,7390,7380,40
20250207,140800,1170443740,7380,7380,7380,7380,39
20250207,140700,1170155920,7380,7380,7380,7380,64
20250207,140600,1169683600,7390,7390,7390,7380,92
20250207,140500,1169004110,7390,7390,7390,7390,139
20250207,140400,1167976900,7380,7390,7390,7380,335
20250207,140300,1165504530,7390,7400,7400,7390,40
20250207,140200,1165208540,7390,7370,7400,7370,1741
20250207,140100,1152357050,7370,7360,7370,7360,444
20250207,140000,1149084800,7360,7370,7370,7360,365
20250207,135900,1146396840,7360,7360,7360,7360,1
20250207,135800,1146389480,7360,7360,7360,7360,2
20250207,135700,1146374760,7370,7360,7370,7360,233
20250207,135600,1144659870,7360,7360,7360,7360,48
20250207,135500,1144306590,7360,7370,7370,7350,1159
20250207,135400,1135775850,7370,7370,7370,7370,358
20250207,135300,1133137390,7370,7370,7370,7370,1147
20250207,135200,1124684000,7380,7370,7380,7370,326
20250207,135100,1122280890,7370,7370,7370,7370,81
20250207,135000,1121683920,7380,7370,7380,7370,89
20250207,134900,1121027490,7380,7380,7380,7380,35
20250207,134800,1120769190,7380,7380,7380,7380,120
20250207,134700,1119883590,7370,7380,7380,7360,895
20250207,134600,1113285810,7380,7380,7380,7380,5
20250207,134500,1113248910,7380,7380,7380,7380,2
20250207,134400,1113234150,7380,7380,7380,7380,0
20250207,134300,1113234150,7380,7390,7390,7380,161
20250207,134200,1112045870,7390,7390,7390,7390,0
20250207,134100,1112045870,7390,7390,7390,7390,2
20250207,134000,1112031090,7400,7390,7400,7390,13
20250207,133900,1111934910,7400,7380,7400,7370,253
20250207,133800,1110067740,7380,7390,7390,7380,214
20250207,133700,1108486830,7400,7400,7400,7400,0
20250207,133600,1108486830,7400,7370,7400,7370,867
20250207,133500,1102085670,7370,7370,7380,7370,513
20250207,133400,1098303760,7380,7380,7380,7380,30
20250207,133300,1098082360,7380,7380,7380,7380,0
20250207,133200,1098082360,7380,7380,7380,7380,1
20250207,133100,1098074980,7380,7380,7380,7370,215
20250207,133000,1096489290,7380,7380,7380,7380,291
20250207,132900,1094341710,7380,7380,7380,7380,1224
20250207,132800,1085308590,7380,7390,7390,7380,187
20250207,132700,1083927480,7380,7390,7390,7380,64
20250207,132600,1083454530,7400,7390,7400,7390,249
20250207,132500,1081613990,7380,7380,7380,7380,253
20250207,132400,1079746850,7380,7390,7390,7380,1843
20250207,132300,1066127290,7390,7390,7390,7390,577
20250207,132200,1061863260,7390,7400,7400,7390,416
20250207,132100,1058788960,7400,7400,7400,7400,56
20250207,132000,1058374560,7400,7400,7400,7400,189
20250207,131900,1056975960,7400,7410,7410,7400,156
20250207,131800,1055820010,7410,7400,7410,7400,154
20250207,131700,1054680370,7410,7410,7410,7410,479
20250207,131600,1051130980,7400,7400,7400,7400,1
20250207,131500,1051123580,7410,7410,7410,7400,2204
20250207,131400,1034808590,7410,7410,7410,7410,52
20250207,131300,1034423270,7410,7410,7410,7400,609
20250207,131200,1029912740,7410,7410,7410,7410,1
20250207,131100,1029905330,7420,7420,7420,7420,5
20250207,131000,1029868230,7420,7420,7420,7420,606
20250207,130900,1025371710,7410,7410,7410,7410,301
20250207,130800,1023141300,7410,7400,7420,7400,2693
20250207,130700,1003212950,7400,7410,7410,7400,145
20250207,130600,1002139300,7400,7400,7400,7400,39
20250207,130500,1001850700,7410,7420,7420,7400,58
20250207,130400,1001421010,7410,7410,7410,7410,138
20250207,130300,1000398430,7410,7410,7410,7410,106
20250207,130200,999612970,7410,7410,7410,7410,354
20250207,130100,996989830,7410,7410,7410,7410,84
20250207,130000,996367390,7410,7400,7410,7400,14
20250207,125900,996263680,7410,7410,7410,7390,609
20250207,125800,991754720,7420,7410,7420,7410,102
20250207,125700,990998890,7410,7410,7410,7410,80
20250207,125600,990406090,7410,7420,7420,7400,84
20250207,125500,989783630,7410,7400,7420,7400,79
20250207,125400,989197880,7400,7400,7400,7400,97
20250207,125300,988480080,7400,7410,7410,7400,277
20250207,125200,986428530,7380,7390,7390,7380,207
20250207,125100,984900730,7380,7400,7400,7380,1010
20250207,125000,977434520,7400,7400,7400,7400,250
20250207,124900,975584520,7400,7400,7400,7400,1
20250207,124800,975577120,7410,7410,7410,7410,1022
20250207,124700,968004100,7420,7410,7420,7400,1066
20250207,124600,960112910,7410,7420,7420,7410,499
20250207,124500,956415190,7420,7420,7430,7420,180
20250207,124400,955079460,7440,7440,7440,7420,472
20250207,124300,951572860,7440,7440,7440,7430,13
20250207,124200,951476210,7440,7450,7450,7440,50
20250207,124100,951103910,7450,7440,7450,7430,198
20250207,124000,949629010,7440,7430,7440,7430,148
20250207,123900,948528640,7440,7440,7440,7440,20
20250207,123800,948379840,7430,7440,7440,7420,352
20250207,123700,945764840,7430,7430,7440,7420,219
20250207,123600,944138550,7430,7440,7440,7430,31
20250207,123500,943907920,7430,7430,7460,7430,1339
20250207,123400,933936670,7420,7420,7430,7420,1352
20250207,123300,923901320,7430,7430,7430,7420,175
20250207,123200,922601080,7430,7430,7430,7430,44
20250207,123100,922274160,7440,7440,7440,7430,2162
20250207,123000,906208470,7440,7440,7440,7440,794
20250207,122900,900301110,7440,7450,7450,7440,702
20250207,122800,895071230,7440,7450,7450,7440,112
20250207,122700,894236920,7450,7450,7450,7440,713
20250207,122600,888926100,7450,7450,7450,7450,71
20250207,122500,888397150,7450,7450,7450,7450,37
20250207,122400,888121500,7460,7450,7460,7450,28
20250207,122300,887912840,7460,7460,7460,7460,601
20250207,122200,883429380,7450,7450,7460,7450,420
20250207,122100,880296360,7450,7450,7450,7450,48
20250207,122000,879938760,7460,7440,7460,7440,350
20250207,121900,877327860,7440,7420,7450,7420,696
20250207,121800,872148170,7420,7430,7430,7420,205
20250207,121700,870625110,7430,7430,7440,7420,311
20250207,121600,868314510,7440,7450,7460,7440,336
20250207,121500,865808820,7450,7440,7460,7430,2559
20250207,121400,846754610,7440,7450,7450,7440,81
20250207,121300,846151900,7440,7440,7440,7440,4
20250207,121200,846122140,7440,7450,7450,7440,101
20250207,121100,845369700,7450,7450,7450,7440,250
20250207,121000,843509480,7450,7440,7450,7430,500
20250207,120900,839787450,7450,7450,7460,7450,625
20250207,120800,835131190,7450,7450,7450,7450,180
20250207,120700,833790190,7450,7460,7460,7450,4
20250207,120600,833760380,7460,7450,7460,7450,597
20250207,120500,829312500,7450,7480,7480,7450,1146
20250207,120400,820765180,7480,7460,7480,7460,768
20250207,120300,815022400,7480,7490,7490,7470,3031
20250207,120200,792357460,7490,7490,7490,7490,117
20250207,120100,791481130,7490,7500,7500,7490,2459
20250207,120000,773051460,7500,7510,7520,7490,1941
20250207,115900,758479210,7520,7490,7520,7490,5368
20250207,115800,718190460,7490,7480,7500,7480,1858
20250207,115700,704276960,7480,7490,7490,7470,917
20250207,115600,697415990,7490,7490,7490,7490,646
20250207,115500,692577450,7490,7460,7500,7460,4947
20250207,115400,655553230,7470,7450,7470,7440,2259
20250207,115300,638705870,7450,7440,7450,7440,2522
20250207,115200,619919590,7430,7430,7430,7420,688
20250207,115100,614807760,7430,7430,7430,7420,508
20250207,115000,611034020,7420,7410,7430,7410,2477
20250207,114900,592651990,7400,7390,7410,7390,2410
20250207,114800,574814150,7390,7380,7400,7380,1013
20250207,114700,567327390,7380,7380,7390,7380,133
20250207,114600,566345840,7380,7370,7380,7370,237
20250207,114500,564596880,7380,7360,7380,7350,267
20250207,114400,562631830,7370,7370,7370,7350,556
20250207,114300,558536020,7370,7390,7390,7370,714
20250207,114200,553266710,7380,7380,7380,7380,163
20250207,114100,552063770,7370,7370,7370,7370,29
20250207,114000,551850040,7370,7370,7380,7370,54
20250207,113900,551452040,7370,7370,7370,7370,3
20250207,113800,551429930,7380,7380,7390,7370,993
20250207,113700,544105370,7380,7370,7390,7370,845
20250207,113600,537862200,7370,7370,7370,7370,528
20250207,113500,533970840,7360,7380,7390,7360,227
20250207,113400,532295010,7380,7380,7390,7370,833
20250207,113300,526143760,7370,7350,7370,7350,593
20250207,113200,521776080,7360,7370,7370,7350,678
20250207,113100,516792060,7350,7370,7370,7350,749
20250207,113000,511281570,7360,7370,7370,7360,12
20250207,112900,511193140,7370,7360,7390,7360,1025
20250207,112800,503626520,7370,7370,7370,7370,306
20250207,112700,501371300,7370,7360,7370,7350,926
20250207,112600,494549750,7370,7360,7370,7360,1778
20250207,112500,481463650,7350,7360,7370,7350,818
20250207,112400,475442640,7360,7370,7370,7350,734
20250207,112300,470044440,7360,7360,7370,7350,135
20250207,112200,469050260,7360,7360,7370,7360,3
20250207,112100,469028170,7370,7360,7370,7360,672
20250207,112000,464082240,7360,7350,7360,7350,11
20250207,111900,464001290,7350,7350,7360,7350,10
20250207,111800,463927740,7350,7350,7350,7350,1
20250207,111700,463920390,7350,7360,7360,7350,618
20250207,111600,459372930,7350,7350,7350,7350,90
20250207,111500,458711430,7350,7360,7360,7350,103
20250207,111400,457954360,7350,7360,7360,7350,359
20250207,111300,455315150,7360,7340,7360,7340,5383
20250207,111200,415745480,7350,7330,7350,7330,62
20250207,111100,415290470,7350,7350,7350,7350,5
20250207,111000,415253720,7340,7350,7350,7340,180
20250207,110900,413932140,7350,7340,7350,7340,97
20250207,110800,413220150,7330,7310,7350,7310,5725
20250207,110700,371184440,7340,7330,7340,7330,104
20250207,110600,370422080,7330,7330,7340,7330,1357
20250207,110500,360463270,7330,7330,7330,7330,14
20250207,110400,360360650,7330,7340,7340,7310,42
20250207,110300,360052840,7340,7330,7340,7300,2100
20250207,110200,344708250,7350,7340,7350,7340,418
20250207,110100,341639010,7340,7340,7350,7340,336
20250207,110000,339172760,7340,7340,7340,7340,154
20250207,105900,338042400,7340,7320,7340,7320,410
20250207,105800,335033610,7340,7330,7340,7330,93
20250207,105700,334351900,7330,7340,7340,7330,216
20250207,105600,332767130,7340,7340,7340,7340,3
20250207,105500,332745110,7340,7340,7350,7340,633
20250207,105400,328098870,7340,7320,7340,7320,1355
20250207,105300,318160290,7310,7310,7310,7310,198
20250207,105200,316712910,7310,7310,7310,7310,221
20250207,105100,315097400,7330,7330,7330,7330,41
20250207,105000,314796870,7330,7330,7340,7320,612
20250207,104900,310312080,7340,7330,7340,7330,687
20250207,104800,305269530,7340,7320,7340,7320,5311
20250207,104700,266360700,7330,7330,7330,7300,1323
20250207,104600,256694230,7330,7320,7330,7310,759
20250207,104500,251142730,7310,7310,7310,7310,6
20250207,104400,251098870,7300,7310,7310,7300,56
20250207,104300,250689520,7310,7300,7310,7300,1741
20250207,104200,237963220,7290,7300,7300,7290,221
20250207,104100,236351930,7300,7300,7300,7300,81
20250207,104000,235760630,7290,7290,7310,7290,5
20250207,103900,235724140,7300,7300,7310,7300,118
20250207,103800,234862730,7300,7300,7300,7300,3
20250207,103700,234840830,7290,7290,7290,7290,1
20250207,103600,234833540,7300,7300,7300,7300,125
20250207,103500,233921040,7300,7300,7300,7300,46
20250207,103400,233585240,7300,7310,7310,7300,56
20250207,103300,233176310,7310,7300,7320,7290,300
20250207,103200,230983720,7310,7310,7310,7300,129
20250207,103100,230041950,7300,7300,7310,7300,6
20250207,103000,229998130,7310,7290,7320,7290,2791
20250207,102900,209620350,7290,7290,7290,7280,346
20250207,102800,207098610,7290,7290,7290,7290,424
20250207,102700,204007650,7290,7290,7290,7290,0
20250207,102600,204007650,7290,7290,7290,7290,170
20250207,102500,202768350,7290,7300,7300,7290,175
20250207,102400,201491250,7300,7300,7300,7300,1
20250207,102300,201483950,7290,7290,7290,7290,2
20250207,102200,201469370,7290,7290,7290,7290,0
20250207,102100,201469370,7290,7290,7290,7290,2
20250207,102000,201454790,7290,7290,7290,7290,1
20250207,101900,201447500,7310,7290,7320,7290,2233
20250207,101800,185160420,7290,7290,7290,7280,648
20250207,101700,180438380,7290,7280,7290,7280,3
20250207,101600,180416530,7280,7280,7280,7280,11
20250207,101500,180336450,7280,7280,7290,7280,112
20250207,101400,179520090,7280,7280,7280,7280,0
20250207,101300,179520090,7280,7300,7300,7280,71
20250207,101200,179001810,7300,7290,7300,7290,47
20250207,101100,178659170,7290,7290,7290,7290,1
20250207,101000,178651880,7290,7290,7290,7290,1
20250207,100900,178644590,7290,7300,7300,7290,6
20250207,100800,178600820,7300,7290,7300,7280,718
20250207,100700,173365540,7290,7290,7300,7290,52
20250207,100600,172986450,7300,7290,7300,7290,5
20250207,100500,172949960,7300,7300,7300,7300,34
20250207,100400,172701760,7290,7290,7300,7290,202
20250207,100300,171227180,7290,7300,7310,7280,980
20250207,100200,164079740,7300,7280,7300,7280,2085
20250207,100100,148860090,7290,7280,7290,7280,203
20250207,100000,147380240,7280,7280,7280,7280,0
20250207,095900,147380240,7280,7280,7280,7280,174
20250207,095800,146113520,7270,7270,7270,7270,2
20250207,095700,146098980,7290,7290,7290,7280,6
20250207,095600,146055280,7280,7280,7290,7280,5
20250207,095500,146018860,7300,7280,7300,7280,948
20250207,095400,139110510,7280,7250,7280,7250,552
20250207,095300,135101480,7250,7260,7260,7250,142
20250207,095200,134071550,7260,7260,7260,7260,26
20250207,095100,133882790,7260,7260,7260,7260,0
20250207,095000,133882790,7260,7250,7260,7250,93
20250207,094900,133207620,7260,7260,7260,7260,0
20250207,094800,133207620,7260,7260,7260,7260,1
20250207,094700,133200360,7270,7250,7270,7250,243
20250207,094600,131438340,7250,7260,7270,7250,306
20250207,094500,129214940,7260,7250,7260,7250,138
20250207,094400,128214400,7240,7230,7240,7230,525
20250207,094300,124413410,7230,7240,7240,7230,465
20250207,094200,121050260,7240,7240,7240,7230,67
20250207,094100,120565190,7250,7240,7250,7240,142
20250207,094000,119535830,7250,7240,7250,7240,1524
20250207,093900,108501850,7240,7250,7250,7240,2000
20250207,093800,94009520,7250,7260,7260,7250,191
20250207,093700,92622870,7260,7260,7260,7260,90
20250207,093600,91969470,7260,7260,7260,7260,1
20250207,093500,91962210,7260,7260,7260,7260,1
20250207,093400,91954950,7270,7270,7270,7270,1
20250207,093300,91947680,7270,7260,7270,7260,8
20250207,093200,91889550,7260,7270,7270,7260,357
20250207,093100,89295560,7270,7280,7280,7270,40
20250207,093000,89004470,7270,7270,7270,7270,948
20250207,092900,82112510,7260,7260,7260,7260,0
20250207,092800,82112510,7260,7260,7260,7250,1014
20250207,092700,74755950,7250,7260,7260,7250,211
20250207,092600,73224390,7260,7260,7260,7260,192
20250207,092500,71830470,7270,7270,7270,7270,21
20250207,092400,71677800,7270,7270,7280,7260,1094
20250207,092300,63724620,7270,7280,7280,7270,562
20250207,092200,59635710,7280,7280,7280,7280,5
20250207,092100,59599310,7280,7280,7280,7280,1
20250207,092000,59592030,7290,7280,7290,7280,2
20250207,091900,59577460,7280,7280,7280,7280,20
20250207,091800,59431860,7280,7280,7280,7280,1424
20250207,091700,49065140,7300,7300,7300,7300,0
20250207,091600,49065140,7300,7290,7300,7290,99
20250207,091500,48342540,7290,7280,7290,7280,11
20250207,091400,48262450,7290,7290,7290,7290,10
20250207,091300,48189550,7280,7290,7300,7280,13
20250207,091200,48094700,7290,7290,7290,7290,113
20250207,091100,47270930,7290,7300,7300,7280,9
20250207,091000,47205310,7290,7290,7290,7290,41
20250207,090900,46906420,7300,7310,7310,7270,7
20250207,090800,46855370,7300,7270,7300,7260,1618
20250207,090700,35080170,7270,7270,7280,7250,431
20250207,090600,31953990,7270,7270,7270,7270,208
20250207,090500,30441830,7270,7260,7270,7260,63
20250207,090400,29984330,7260,7250,7260,7250,937
20250207,090300,23182020,7250,7260,7260,7250,207
20250207,090200,21680300,7260,7260,7270,7260,926
20250207,090100,14957240,7260,7270,7270,7260,837
20250207,090000,8876090,7270,7270,7290,7260,1221