KissMeData/051160/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193400,861422140,8550,8550,8550,8550,2017
20250207,193300,861422140,8550,8550,8550,8550,0
20250207,193200,861422140,8550,8550,8550,8550,0
20250207,193100,861422140,8550,8550,8550,8550,0
20250207,193000,861422140,8550,8550,8550,8550,0
20250207,192900,861422140,8550,8550,8550,8550,0
20250207,192800,861422140,8550,8550,8550,8550,0
20250207,192700,861422140,8550,8550,8550,8550,0
20250207,192600,861422140,8550,8550,8550,8550,0
20250207,192500,861422140,8550,8550,8550,8550,0
20250207,192400,861422140,8550,8550,8550,8550,0
20250207,192300,861422140,8550,8550,8550,8550,0
20250207,192200,861422140,8550,8550,8550,8550,0
20250207,192100,861422140,8550,8550,8550,8550,0
20250207,192000,861422140,8550,8550,8550,8550,0
20250207,191900,861422140,8550,8550,8550,8550,0
20250207,191800,861422140,8550,8550,8550,8550,0
20250207,191700,861422140,8550,8550,8550,8550,0
20250207,191600,861422140,8550,8550,8550,8550,0
20250207,191500,861422140,8550,8550,8550,8550,0
20250207,191400,861422140,8550,8550,8550,8550,0
20250207,191300,861422140,8550,8550,8550,8550,0
20250207,191200,861422140,8550,8550,8550,8550,0
20250207,191100,861422140,8550,8550,8550,8550,0
20250207,191000,861422140,8550,8550,8550,8550,0
20250207,190900,861422140,8550,8550,8550,8550,0
20250207,190800,861422140,8550,8550,8550,8550,0
20250207,190700,861422140,8550,8550,8550,8550,0
20250207,190600,861422140,8550,8550,8550,8550,0
20250207,190500,861422140,8550,8550,8550,8550,0
20250207,190400,861422140,8550,8550,8550,8550,2017
20250207,190300,861422140,8550,8550,8550,8550,0
20250207,190200,861422140,8550,8550,8550,8550,0
20250207,190100,861422140,8550,8550,8550,8550,0
20250207,190000,861422140,8550,8550,8550,8550,0
20250207,185900,861422140,8550,8550,8550,8550,0
20250207,185800,861422140,8550,8550,8550,8550,0
20250207,185700,861422140,8550,8550,8550,8550,0
20250207,185600,861422140,8550,8550,8550,8550,0
20250207,185500,861422140,8550,8550,8550,8550,0
20250207,185400,861422140,8550,8550,8550,8550,0
20250207,185300,861422140,8550,8550,8550,8550,0
20250207,185200,861422140,8550,8550,8550,8550,0
20250207,185100,861422140,8550,8550,8550,8550,0
20250207,185000,861422140,8550,8550,8550,8550,0
20250207,184900,861422140,8550,8550,8550,8550,0
20250207,184800,861422140,8550,8550,8550,8550,0
20250207,184700,861422140,8550,8550,8550,8550,0
20250207,184600,861422140,8550,8550,8550,8550,0
20250207,184500,861422140,8550,8550,8550,8550,0
20250207,184400,861422140,8550,8550,8550,8550,0
20250207,184300,861422140,8550,8550,8550,8550,0
20250207,184200,861422140,8550,8550,8550,8550,0
20250207,184100,861422140,8550,8550,8550,8550,0
20250207,184000,861422140,8550,8550,8550,8550,0
20250207,183900,861422140,8550,8550,8550,8550,0
20250207,183800,861422140,8550,8550,8550,8550,0
20250207,183700,861422140,8550,8550,8550,8550,0
20250207,183600,861422140,8550,8550,8550,8550,0
20250207,183500,861422140,8550,8550,8550,8550,0
20250207,183400,861422140,8550,8550,8550,8550,2017
20250207,183300,861422140,8550,8550,8550,8550,0
20250207,183200,861422140,8550,8550,8550,8550,0
20250207,183100,861422140,8550,8550,8550,8550,0
20250207,183000,861422140,8550,8550,8550,8550,0
20250207,182900,861422140,8550,8550,8550,8550,0
20250207,182800,861422140,8550,8550,8550,8550,0
20250207,182700,861422140,8550,8550,8550,8550,0
20250207,182600,861422140,8550,8550,8550,8550,0
20250207,182500,861422140,8550,8550,8550,8550,0
20250207,182400,861422140,8550,8550,8550,8550,0
20250207,182300,861422140,8550,8550,8550,8550,0
20250207,182200,861422140,8550,8550,8550,8550,0
20250207,182100,861422140,8550,8550,8550,8550,0
20250207,182000,861422140,8550,8550,8550,8550,0
20250207,181900,861422140,8550,8550,8550,8550,0
20250207,181800,861422140,8550,8550,8550,8550,0
20250207,181700,861422140,8550,8550,8550,8550,0
20250207,181600,861422140,8550,8550,8550,8550,0
20250207,181500,861422140,8550,8550,8550,8550,0
20250207,181400,861422140,8550,8550,8550,8550,0
20250207,181300,861422140,8550,8550,8550,8550,0
20250207,181200,861422140,8550,8550,8550,8550,0
20250207,181100,861422140,8550,8550,8550,8550,0
20250207,181000,861422140,8550,8550,8550,8550,0
20250207,180900,861422140,8550,8550,8550,8550,0
20250207,180800,861422140,8550,8550,8550,8550,0
20250207,180700,861422140,8550,8550,8550,8550,0
20250207,180600,861422140,8550,8550,8550,8550,0
20250207,180500,861422140,8550,8550,8550,8550,0
20250207,180400,861422140,8550,8550,8550,8550,2017
20250207,180300,861422140,8550,8550,8550,8550,0
20250207,180200,861422140,8550,8550,8550,8550,0
20250207,180100,861422140,8550,8550,8550,8550,0
20250207,180000,861422140,8550,8550,8550,8550,0
20250207,175900,861422140,8550,8550,8550,8550,0
20250207,175800,861422140,8550,8550,8550,8550,0
20250207,175700,861422140,8550,8550,8550,8550,0
20250207,175600,861422140,8550,8550,8550,8550,0
20250207,175500,861422140,8550,8550,8550,8550,0
20250207,175400,861422140,8550,8550,8550,8550,0
20250207,175300,861422140,8550,8550,8550,8550,0
20250207,175200,861422140,8550,8550,8550,8550,0
20250207,175100,861422140,8550,8550,8550,8550,0
20250207,175000,861422140,8550,8550,8550,8550,0
20250207,174900,861422140,8550,8550,8550,8550,0
20250207,174800,861422140,8550,8550,8550,8550,0
20250207,174700,861422140,8550,8550,8550,8550,0
20250207,174600,861422140,8550,8550,8550,8550,0
20250207,174500,861422140,8550,8550,8550,8550,0
20250207,174400,861422140,8550,8550,8550,8550,0
20250207,174300,861422140,8550,8550,8550,8550,0
20250207,174200,861422140,8550,8550,8550,8550,0
20250207,174100,861422140,8550,8550,8550,8550,0
20250207,174000,861422140,8550,8550,8550,8550,0
20250207,173900,861422140,8550,8550,8550,8550,0
20250207,173800,861422140,8550,8550,8550,8550,0
20250207,173700,861422140,8550,8550,8550,8550,0
20250207,173600,861422140,8550,8550,8550,8550,0
20250207,173500,861422140,8550,8550,8550,8550,0
20250207,173400,861422140,8550,8550,8550,8550,2017
20250207,173300,861422140,8550,8550,8550,8550,0
20250207,173200,861422140,8550,8550,8550,8550,0
20250207,173100,861422140,8550,8550,8550,8550,0
20250207,173000,861422140,8550,8550,8550,8550,0
20250207,172900,861422140,8550,8550,8550,8550,0
20250207,172800,861422140,8550,8550,8550,8550,0
20250207,172700,861422140,8550,8550,8550,8550,0
20250207,172600,861422140,8550,8550,8550,8550,0
20250207,172500,861422140,8550,8550,8550,8550,0
20250207,172400,861422140,8550,8550,8550,8550,0
20250207,172300,861422140,8550,8550,8550,8550,0
20250207,172200,861422140,8550,8550,8550,8550,0
20250207,172100,861422140,8550,8550,8550,8550,0
20250207,172000,861422140,8550,8550,8550,8550,0
20250207,171900,861422140,8550,8550,8550,8550,0
20250207,171800,861422140,8550,8550,8550,8550,0
20250207,171700,861422140,8550,8550,8550,8550,0
20250207,171600,861422140,8550,8550,8550,8550,0
20250207,171500,861422140,8550,8550,8550,8550,0
20250207,171400,861422140,8550,8550,8550,8550,0
20250207,171300,861422140,8550,8550,8550,8550,0
20250207,171200,861422140,8550,8550,8550,8550,0
20250207,171100,861422140,8550,8550,8550,8550,0
20250207,171000,861422140,8550,8550,8550,8550,0
20250207,170900,861422140,8550,8550,8550,8550,0
20250207,170800,861422140,8550,8550,8550,8550,0
20250207,170700,861422140,8550,8550,8550,8550,0
20250207,170600,861422140,8550,8550,8550,8550,0
20250207,170500,861422140,8550,8550,8550,8550,0
20250207,170400,861422140,8550,8550,8550,8550,2017
20250207,170300,861422140,8550,8550,8550,8550,0
20250207,170200,861422140,8550,8550,8550,8550,0
20250207,170100,861422140,8550,8550,8550,8550,0
20250207,170000,861422140,8550,8550,8550,8550,0
20250207,165900,861422140,8550,8550,8550,8550,0
20250207,165800,861422140,8550,8550,8550,8550,0
20250207,165700,861422140,8550,8550,8550,8550,0
20250207,165600,861422140,8550,8550,8550,8550,0
20250207,165500,861422140,8550,8550,8550,8550,0
20250207,165400,861422140,8550,8550,8550,8550,0
20250207,165300,861422140,8550,8550,8550,8550,0
20250207,165200,861422140,8550,8550,8550,8550,0
20250207,165100,861422140,8550,8550,8550,8550,0
20250207,165000,861422140,8550,8550,8550,8550,0
20250207,164900,861422140,8550,8550,8550,8550,0
20250207,164800,861422140,8550,8550,8550,8550,0
20250207,164700,861422140,8550,8550,8550,8550,0
20250207,164600,861422140,8550,8550,8550,8550,0
20250207,164500,861422140,8550,8550,8550,8550,0
20250207,164400,861422140,8550,8550,8550,8550,0
20250207,164300,861422140,8550,8550,8550,8550,0
20250207,164200,861422140,8550,8550,8550,8550,0
20250207,164100,861422140,8550,8550,8550,8550,0
20250207,164000,861422140,8550,8550,8550,8550,0
20250207,163900,861422140,8550,8550,8550,8550,0
20250207,163800,861422140,8550,8550,8550,8550,0
20250207,163700,861422140,8550,8550,8550,8550,0
20250207,163600,861422140,8550,8550,8550,8550,0
20250207,163500,861422140,8550,8550,8550,8550,0
20250207,163400,861422140,8550,8550,8550,8550,2017
20250207,163300,861422140,8550,8550,8550,8550,0
20250207,163200,861422140,8550,8550,8550,8550,0
20250207,163100,861422140,8550,8550,8550,8550,0
20250207,163000,861422140,8550,8550,8550,8550,0
20250207,162900,861422140,8550,8550,8550,8550,0
20250207,162800,861422140,8550,8550,8550,8550,0
20250207,162700,861422140,8550,8550,8550,8550,0
20250207,162600,861422140,8550,8550,8550,8550,0
20250207,162500,861422140,8550,8550,8550,8550,0
20250207,162400,861422140,8550,8550,8550,8550,0
20250207,162300,861422140,8550,8550,8550,8550,0
20250207,162200,861422140,8550,8550,8550,8550,0
20250207,162100,861422140,8550,8550,8550,8550,0
20250207,162000,861422140,8550,8550,8550,8550,0
20250207,161900,861422140,8550,8550,8550,8550,0
20250207,161800,861422140,8550,8550,8550,8550,0
20250207,161700,861422140,8550,8550,8550,8550,0
20250207,161600,861422140,8550,8550,8550,8550,0
20250207,161500,861422140,8550,8550,8550,8550,0
20250207,161400,861422140,8550,8550,8550,8550,0
20250207,161300,861422140,8550,8550,8550,8550,0
20250207,161200,861422140,8550,8550,8550,8550,0
20250207,161100,861422140,8550,8550,8550,8550,0
20250207,161000,861422140,8550,8550,8550,8550,0
20250207,160900,861422140,8550,8550,8550,8550,0
20250207,160800,861422140,8550,8550,8550,8550,0
20250207,160700,861422140,8550,8550,8550,8550,0
20250207,160600,861422140,8550,8550,8550,8550,0
20250207,160500,861422140,8550,8550,8550,8550,0
20250207,160400,861422140,8550,8550,8550,8550,2017
20250207,160300,861422140,8550,8550,8550,8550,0
20250207,160200,861422140,8550,8550,8550,8550,0
20250207,160100,861422140,8550,8550,8550,8550,0
20250207,160000,861422140,8550,8550,8550,8550,0
20250207,155900,861422140,8550,8550,8550,8550,0
20250207,155800,861422140,8550,8550,8550,8550,0
20250207,155700,861422140,8550,8550,8550,8550,0
20250207,155600,861422140,8550,8550,8550,8550,0
20250207,155500,861422140,8550,8550,8550,8550,0
20250207,155400,861422140,8550,8550,8550,8550,0
20250207,155300,861422140,8550,8550,8550,8550,0
20250207,155200,861422140,8550,8550,8550,8550,0
20250207,155100,861422140,8550,8550,8550,8550,0
20250207,155000,861422140,8550,8550,8550,8550,0
20250207,154900,861422140,8550,8550,8550,8550,0
20250207,154800,861422140,8550,8550,8550,8550,0
20250207,154700,861422140,8550,8550,8550,8550,0
20250207,154600,861422140,8550,8550,8550,8550,0
20250207,154500,861422140,8550,8550,8550,8550,0
20250207,154400,861422140,8550,8550,8550,8550,0
20250207,154300,861422140,8550,8550,8550,8550,0
20250207,154200,861422140,8550,8550,8550,8550,0
20250207,154100,861422140,8550,8550,8550,8550,0
20250207,154000,861422140,8550,8550,8550,8550,0
20250207,153900,861422140,8550,8550,8550,8550,0
20250207,153800,861422140,8550,8550,8550,8550,0
20250207,153700,861422140,8550,8550,8550,8550,0
20250207,153600,861422140,8550,8550,8550,8550,0
20250207,153500,861422140,8550,8550,8550,8550,0
20250207,153400,861422140,8550,8550,8550,8550,2017
20250207,153300,861422140,8550,8550,8550,8550,0
20250207,153200,861422140,8550,8550,8550,8550,0
20250207,153100,861422140,8550,8550,8550,8550,0
20250207,153000,861422140,8550,8550,8550,8550,2017
20250207,152900,844176790,8510,8510,8510,8510,0
20250207,152800,844176790,8510,8510,8510,8510,0
20250207,152700,844176790,8510,8510,8510,8510,0
20250207,152600,844176790,8510,8510,8510,8510,0
20250207,152500,844176790,8510,8510,8510,8510,0
20250207,152400,844176790,8510,8510,8510,8510,0
20250207,152300,844176790,8510,8510,8510,8510,0
20250207,152200,844176790,8510,8510,8510,8510,0
20250207,152100,844176790,8510,8510,8510,8510,0
20250207,152000,844176790,8510,8510,8510,8510,0
20250207,151900,844176790,8510,8510,8510,8490,14
20250207,151800,844057810,8520,8480,8520,8480,254
20250207,151700,841901160,8490,8490,8490,8480,123
20250207,151600,840857900,8490,8490,8490,8490,25
20250207,151500,840645650,8490,8490,8510,8490,424
20250207,151400,837045690,8510,8500,8510,8500,607
20250207,151300,831886120,8510,8500,8510,8500,854
20250207,151200,824626050,8500,8500,8500,8500,0
20250207,151100,824626050,8500,8500,8510,8500,267
20250207,151000,822356430,8490,8500,8500,8470,2212
20250207,150900,803614400,8480,8480,8500,8470,5170
20250207,150800,759775630,8490,8490,8510,8490,709
20250207,150700,753755990,8500,8500,8510,8500,238
20250207,150600,751730940,8500,8510,8510,8500,436
20250207,150500,748022900,8510,8520,8520,8500,25
20250207,150400,747810190,8530,8540,8550,8530,591
20250207,150300,742763070,8540,8540,8540,8540,30
20250207,150200,742506870,8540,8540,8540,8540,5
20250207,150100,742464170,8500,8540,8540,8500,51
20250207,150000,742030330,8540,8540,8540,8500,1585
20250207,145900,728538510,8550,8530,8550,8530,852
20250207,145800,721270750,8540,8540,8540,8540,200
20250207,145700,719562750,8550,8550,8550,8550,0
20250207,145600,719562750,8550,8540,8550,8540,405
20250207,145500,716104000,8550,8540,8550,8540,2
20250207,145400,716086910,8560,8550,8560,8550,183
20250207,145300,714522240,8560,8560,8560,8560,0
20250207,145200,714522240,8560,8560,8560,8560,1
20250207,145100,714513680,8560,8560,8560,8560,0
20250207,145000,714513680,8560,8560,8560,8560,0
20250207,144900,714513680,8560,8560,8560,8560,202
20250207,144800,712784560,8550,8560,8560,8550,543
20250207,144700,708141900,8560,8560,8560,8560,5
20250207,144600,708099100,8560,8560,8560,8560,20
20250207,144500,707927900,8560,8560,8560,8560,0
20250207,144400,707927900,8560,8560,8560,8560,2
20250207,144300,707910780,8560,8560,8560,8560,0
20250207,144200,707910780,8560,8560,8560,8550,274
20250207,144100,705568030,8570,8580,8580,8570,2
20250207,144000,705550880,8580,8580,8580,8580,0
20250207,143900,705550880,8580,8580,8580,8580,0
20250207,143800,705550880,8580,8580,8580,8580,0
20250207,143700,705550880,8580,8580,8580,8580,3
20250207,143600,705525140,8560,8570,8570,8560,379
20250207,143500,702279690,8590,8580,8590,8570,221
20250207,143400,700384980,8580,8590,8590,8570,45
20250207,143300,699998500,8590,8590,8590,8590,0
20250207,143200,699998500,8590,8590,8590,8590,0
20250207,143100,699998500,8590,8590,8590,8590,5
20250207,143000,699955550,8580,8600,8600,8580,88
20250207,142900,699200010,8600,8600,8600,8600,0
20250207,142800,699200010,8600,8590,8600,8590,14
20250207,142700,699079720,8590,8590,8590,8590,1
20250207,142600,699071130,8600,8600,8600,8600,2
20250207,142500,699053930,8600,8600,8600,8590,5
20250207,142400,699010950,8600,8590,8600,8590,190
20250207,142300,697378840,8580,8590,8590,8580,11
20250207,142200,697284450,8590,8590,8590,8590,0
20250207,142100,697284450,8590,8590,8590,8590,0
20250207,142000,697284450,8590,8590,8590,8590,0
20250207,141900,697284450,8590,8590,8590,8590,0
20250207,141800,697284450,8590,8590,8590,8590,0
20250207,141700,697284450,8590,8590,8590,8590,0
20250207,141600,697284450,8590,8590,8590,8590,0
20250207,141500,697284450,8590,8590,8590,8590,0
20250207,141400,697284450,8590,8590,8590,8590,11
20250207,141300,697189960,8590,8590,8590,8590,0
20250207,141200,697189960,8590,8590,8590,8590,0
20250207,141100,697189960,8590,8590,8590,8590,0
20250207,141000,697189960,8590,8590,8590,8590,3
20250207,140900,697164190,8590,8590,8590,8590,110
20250207,140800,696219290,8600,8600,8600,8600,0
20250207,140700,696219290,8600,8590,8600,8590,143
20250207,140600,694990910,8600,8610,8610,8600,28
20250207,140500,694750100,8600,8600,8600,8600,11
20250207,140400,694655500,8610,8610,8610,8610,5
20250207,140300,694612450,8610,8610,8610,8610,1
20250207,140200,694603840,8590,8590,8610,8590,4
20250207,140100,694569450,8600,8600,8600,8600,2
20250207,140000,694552250,8610,8610,8610,8610,9
20250207,135900,694474760,8610,8610,8610,8610,119
20250207,135800,693450170,8620,8620,8620,8620,53
20250207,135700,692993310,8620,8610,8620,8610,399
20250207,135600,689556360,8610,8610,8610,8610,1
20250207,135500,689547750,8600,8610,8610,8600,41
20250207,135400,689195140,8610,8610,8610,8610,1
20250207,135300,689186530,8600,8600,8600,8600,51
20250207,135200,688747930,8610,8610,8610,8610,2
20250207,135100,688730710,8610,8580,8610,8580,284
20250207,135000,686288650,8580,8580,8580,8580,202
20250207,134900,684555490,8590,8590,8590,8590,1
20250207,134800,684546900,8580,8600,8600,8580,52
20250207,134700,684100710,8590,8590,8590,8590,31
20250207,134600,683834420,8610,8610,8610,8610,7
20250207,134500,683774150,8610,8580,8610,8580,67
20250207,134400,683199240,8590,8590,8590,8590,0
20250207,134300,683199240,8590,8610,8610,8590,116
20250207,134200,682202130,8630,8630,8630,8630,0
20250207,134100,682202130,8630,8630,8630,8620,8
20250207,134000,682133110,8630,8620,8630,8610,53
20250207,133900,681675750,8630,8520,8630,8520,3392
20250207,133800,652593000,8520,8520,8520,8520,0
20250207,133700,652593000,8520,8520,8520,8520,0
20250207,133600,652593000,8520,8490,8520,8490,60
20250207,133500,652083570,8520,8520,8520,8520,0
20250207,133400,652083570,8520,8490,8520,8490,105
20250207,133300,651191970,8520,8520,8520,8520,5
20250207,133200,651149370,8490,8510,8510,8490,50
20250207,133100,650724510,8530,8490,8530,8490,71
20250207,133000,650121070,8520,8520,8520,8520,5
20250207,132900,650078470,8490,8490,8490,8490,1
20250207,132800,650069980,8530,8530,8530,8530,0
20250207,132700,650069980,8530,8530,8530,8530,0
20250207,132600,650069980,8530,8510,8530,8490,1002
20250207,132500,641550250,8530,8530,8530,8530,0
20250207,132400,641550250,8530,8530,8530,8530,0
20250207,132300,641550250,8530,8530,8530,8530,0
20250207,132200,641550250,8530,8500,8530,8500,330
20250207,132100,638743270,8510,8510,8510,8510,2
20250207,132000,638726250,8520,8520,8520,8520,0
20250207,131900,638726250,8520,8520,8520,8520,0
20250207,131800,638726250,8520,8520,8520,8520,41
20250207,131700,638376930,8530,8530,8530,8530,0
20250207,131600,638376930,8530,8530,8530,8530,0
20250207,131500,638376930,8530,8530,8530,8530,0
20250207,131400,638376930,8530,8530,8530,8530,0
20250207,131300,638376930,8530,8530,8530,8530,0
20250207,131200,638376930,8530,8530,8530,8530,0
20250207,131100,638376930,8530,8530,8530,8510,358
20250207,131000,635329590,8530,8530,8530,8530,0
20250207,130900,635329590,8530,8530,8530,8530,28
20250207,130800,635090750,8530,8530,8530,8530,0
20250207,130700,635090750,8530,8530,8530,8530,0
20250207,130600,635090750,8530,8530,8530,8530,0
20250207,130500,635090750,8530,8530,8530,8530,0
20250207,130400,635090750,8530,8530,8530,8530,0
20250207,130300,635090750,8530,8530,8530,8530,0
20250207,130200,635090750,8530,8530,8530,8530,0
20250207,130100,635090750,8530,8530,8530,8530,0
20250207,130000,635090750,8530,8530,8530,8530,0
20250207,125900,635090750,8530,8530,8530,8530,0
20250207,125800,635090750,8530,8530,8530,8530,0
20250207,125700,635090750,8530,8530,8530,8530,0
20250207,125600,635090750,8530,8530,8530,8530,15
20250207,125500,634962800,8510,8540,8540,8510,52
20250207,125400,634520250,8530,8530,8530,8530,0
20250207,125300,634520250,8530,8530,8530,8530,0
20250207,125200,634520250,8530,8530,8530,8530,0
20250207,125100,634520250,8530,8530,8530,8530,10
20250207,125000,634434950,8530,8530,8530,8530,0
20250207,124900,634434950,8530,8530,8530,8530,50
20250207,124800,634008450,8530,8520,8530,8520,2710
20250207,124700,610919180,8520,8520,8520,8520,0
20250207,124600,610919180,8520,8520,8520,8520,0
20250207,124500,610919180,8520,8520,8520,8500,2001
20250207,124400,593873790,8530,8530,8530,8530,8
20250207,124300,593805550,8530,8530,8530,8530,5
20250207,124200,593762900,8550,8550,8550,8550,0
20250207,124100,593762900,8550,8550,8550,8550,0
20250207,124000,593762900,8550,8550,8550,8550,0
20250207,123900,593762900,8550,8550,8550,8550,42
20250207,123800,593403800,8540,8530,8540,8520,112
20250207,123700,592449200,8550,8550,8550,8550,0
20250207,123600,592449200,8550,8550,8550,8550,5
20250207,123500,592406450,8520,8530,8530,8520,145
20250207,123400,591170110,8530,8530,8530,8530,0
20250207,123300,591170110,8530,8530,8530,8530,320
20250207,123200,588440510,8540,8540,8540,8540,0
20250207,123100,588440510,8540,8530,8540,8530,261
20250207,123000,586213890,8530,8530,8530,8530,0
20250207,122900,586213890,8530,8530,8530,8530,100
20250207,122800,585360890,8540,8540,8540,8530,167
20250207,122700,583935580,8540,8540,8540,8540,3
20250207,122600,583909960,8550,8550,8550,8550,0
20250207,122500,583909960,8550,8550,8550,8550,0
20250207,122400,583909960,8550,8550,8550,8550,0
20250207,122300,583909960,8550,8550,8550,8550,0
20250207,122200,583909960,8550,8550,8550,8550,110
20250207,122100,582969460,8550,8550,8550,8550,0
20250207,122000,582969460,8550,8550,8550,8550,0
20250207,121900,582969460,8550,8550,8550,8550,0
20250207,121800,582969460,8550,8550,8550,8530,73
20250207,121700,582346510,8530,8530,8530,8530,0
20250207,121600,582346510,8530,8530,8550,8530,136
20250207,121500,581184950,8540,8530,8540,8530,110
20250207,121400,580246550,8540,8550,8550,8530,18
20250207,121300,580092940,8540,8540,8540,8540,0
20250207,121200,580092940,8540,8540,8540,8540,0
20250207,121100,580092940,8540,8540,8540,8540,0
20250207,121000,580092940,8540,8540,8540,8540,5
20250207,120900,580050240,8550,8550,8550,8550,0
20250207,120800,580050240,8550,8550,8550,8550,0
20250207,120700,580050240,8550,8550,8550,8550,0
20250207,120600,580050240,8550,8550,8550,8550,1
20250207,120500,580041690,8530,8530,8530,8530,0
20250207,120400,580041690,8530,8550,8550,8530,15
20250207,120300,579913640,8520,8530,8530,8520,100
20250207,120200,579061390,8550,8550,8550,8550,3
20250207,120100,579035740,8550,8550,8550,8550,5
20250207,120000,578992990,8530,8530,8530,8530,0
20250207,115900,578992990,8530,8530,8530,8530,5
20250207,115800,578950340,8550,8530,8550,8530,9
20250207,115700,578873470,8550,8550,8550,8550,0
20250207,115600,578873470,8550,8550,8550,8550,0
20250207,115500,578873470,8550,8540,8550,8540,5
20250207,115400,578830750,8530,8530,8530,8530,17
20250207,115300,578685740,8550,8550,8550,8550,0
20250207,115200,578685740,8550,8550,8550,8550,5
20250207,115100,578642990,8520,8530,8530,8520,431
20250207,115000,574966690,8530,8540,8550,8530,120
20250207,114900,573941450,8530,8530,8530,8530,7
20250207,114800,573881740,8550,8550,8550,8550,0
20250207,114700,573881740,8550,8550,8550,8550,0
20250207,114600,573881740,8550,8540,8550,8540,11
20250207,114500,573787750,8500,8500,8500,8500,7
20250207,114400,573728250,8540,8500,8540,8500,6022
20250207,114300,522539170,8500,8500,8500,8500,100
20250207,114200,521689170,8500,8500,8500,8500,0
20250207,114100,521689170,8500,8500,8500,8500,0
20250207,114000,521689170,8500,8500,8500,8500,2
20250207,113900,521672170,8500,8500,8500,8490,29
20250207,113800,521425750,8500,8490,8500,8480,141
20250207,113700,520229470,8500,8500,8500,8500,210
20250207,113600,518444470,8500,8500,8500,8500,0
20250207,113500,518444470,8500,8500,8500,8500,50
20250207,113400,518019470,8490,8500,8500,8490,439
20250207,113300,514287980,8500,8500,8500,8500,500
20250207,113200,510037980,8500,8530,8530,8490,2989
20250207,113100,484621170,8540,8540,8540,8540,53
20250207,113000,484168550,8560,8560,8560,8560,0
20250207,112900,484168550,8560,8560,8560,8560,1
20250207,112800,484159990,8560,8560,8560,8560,1
20250207,112700,484151430,8530,8530,8530,8530,308
20250207,112600,481524190,8530,8530,8530,8530,0
20250207,112500,481524190,8530,8530,8530,8530,19
20250207,112400,481362120,8520,8550,8560,8520,715
20250207,112300,475262290,8560,8560,8560,8560,1
20250207,112200,475253730,8550,8570,8570,8550,241
20250207,112100,473193110,8560,8560,8560,8560,1
20250207,112000,473184550,8570,8560,8570,8560,27
20250207,111900,472953420,8560,8560,8560,8560,31
20250207,111800,472688060,8550,8550,8560,8550,57
20250207,111700,472200270,8550,8550,8560,8530,852
20250207,111600,464926550,8560,8550,8560,8550,42
20250207,111500,464567410,8550,8540,8550,8540,12
20250207,111400,464464890,8550,8550,8550,8550,357
20250207,111300,461412540,8560,8560,8560,8560,4
20250207,111200,461378300,8560,8560,8560,8550,37
20250207,111100,461061590,8560,8560,8560,8560,15
20250207,111000,460933190,8570,8570,8570,8570,0
20250207,110900,460933190,8570,8570,8570,8570,1
20250207,110800,460924620,8560,8570,8570,8560,286
20250207,110700,458476390,8580,8580,8580,8580,0
20250207,110600,458476390,8580,8580,8590,8580,520
20250207,110500,454014770,8590,8590,8590,8590,0
20250207,110400,454014770,8590,8590,8590,8590,12
20250207,110300,453911690,8590,8590,8590,8590,0
20250207,110200,453911690,8590,8590,8590,8580,4
20250207,110100,453877340,8580,8570,8580,8570,383
20250207,110000,450591210,8580,8580,8580,8580,0
20250207,105900,450591210,8580,8580,8580,8580,1
20250207,105800,450582630,8570,8580,8580,8570,75
20250207,105700,449939870,8590,8590,8590,8580,3
20250207,105600,449914110,8580,8580,8590,8570,5
20250207,105500,449871210,8590,8580,8590,8560,1800
20250207,105400,434445850,8590,8590,8590,8590,1
20250207,105300,434437260,8580,8580,8580,8580,0
20250207,105200,434437260,8580,8580,8580,8580,100
20250207,105100,433579260,8590,8590,8590,8590,66
20250207,105000,433012320,8590,8600,8600,8590,20
20250207,104900,432840510,8600,8590,8600,8590,238
20250207,104800,430796060,8590,8590,8590,8590,4
20250207,104700,430761700,8590,8590,8590,8590,150
20250207,104600,429473200,8600,8600,8600,8600,0
20250207,104500,429473200,8600,8600,8600,8600,3
20250207,104400,429447400,8600,8600,8600,8600,0
20250207,104300,429447400,8600,8590,8600,8590,101
20250207,104200,428579800,8600,8600,8600,8590,1826
20250207,104100,412878200,8600,8620,8620,8600,211
20250207,104000,411062620,8610,8610,8610,8610,418
20250207,103900,407463640,8600,8600,8610,8600,287
20250207,103800,404992870,8610,8610,8610,8610,1
20250207,103700,404984260,8600,8600,8600,8600,1
20250207,103600,404975660,8590,8590,8590,8590,116
20250207,103500,403979220,8600,8600,8600,8600,1
20250207,103400,403970620,8590,8590,8590,8590,20
20250207,103300,403798820,8590,8590,8590,8590,12
20250207,103200,403695740,8590,8590,8590,8590,1
20250207,103100,403687150,8570,8590,8590,8570,12
20250207,103000,403584290,8590,8600,8600,8580,618
20250207,102900,398281540,8590,8590,8610,8590,14
20250207,102800,398161190,8590,8600,8620,8590,124
20250207,102700,397095840,8620,8620,8620,8620,10
20250207,102600,397009640,8590,8610,8610,8590,41
20250207,102500,396656650,8600,8610,8610,8600,13
20250207,102400,396544840,8600,8600,8600,8600,1
20250207,102300,396536240,8620,8610,8620,8610,2
20250207,102200,396519010,8600,8610,8620,8580,60
20250207,102100,396003760,8600,8610,8610,8600,91
20250207,102000,395220360,8620,8620,8620,8620,0
20250207,101900,395220360,8620,8600,8620,8600,25
20250207,101800,395004880,8620,8620,8620,8620,0
20250207,101700,395004880,8620,8620,8620,8620,0
20250207,101600,395004880,8620,8580,8620,8580,750
20250207,101500,388555320,8580,8580,8590,8570,581
20250207,101400,383573780,8590,8590,8590,8590,47
20250207,101300,383170050,8590,8590,8590,8590,0
20250207,101200,383170050,8590,8590,8590,8590,10
20250207,101100,383084150,8600,8600,8600,8600,0
20250207,101000,383084150,8600,8600,8600,8580,6
20250207,100900,383032570,8600,8600,8600,8600,3
20250207,100800,383006770,8600,8600,8600,8600,2
20250207,100700,382989570,8580,8580,8580,8580,12
20250207,100600,382886610,8580,8590,8590,8580,1004
20250207,100500,374268220,8600,8600,8600,8600,10
20250207,100400,374182220,8600,8600,8600,8600,3
20250207,100300,374156420,8590,8590,8590,8590,8
20250207,100200,374087700,8600,8600,8600,8600,12
20250207,100100,373984500,8590,8590,8590,8590,87
20250207,100000,373237170,8580,8580,8580,8580,0
20250207,095900,373237170,8580,8610,8610,8580,871
20250207,095800,365747090,8620,8620,8620,8620,2
20250207,095700,365729850,8620,8620,8620,8610,3
20250207,095600,365704000,8600,8600,8600,8600,0
20250207,095500,365704000,8600,8600,8600,8600,8
20250207,095400,365635200,8620,8620,8620,8620,30
20250207,095300,365376600,8610,8610,8610,8610,501
20250207,095200,361062990,8610,8650,8650,8610,2374
20250207,095100,340591640,8640,8650,8650,8640,10
20250207,095000,340505230,8650,8650,8650,8650,1
20250207,094900,340496580,8640,8640,8640,8640,0
20250207,094800,340496580,8640,8640,8640,8640,553
20250207,094700,335718660,8630,8640,8640,8630,315
20250207,094600,332997090,8660,8660,8660,8660,0
20250207,094500,332997090,8660,8640,8660,8640,749
20250207,094400,326519700,8630,8640,8640,8630,69
20250207,094300,325924200,8640,8640,8640,8640,40
20250207,094200,325578600,8640,8670,8680,8630,2172
20250207,094100,306805630,8650,8670,8680,8650,24
20250207,094000,306597850,8680,8680,8680,8680,1
20250207,093900,306589170,8680,8680,8680,8680,1
20250207,093800,306580490,8660,8650,8670,8650,1046
20250207,093700,297531990,8660,8660,8660,8660,0
20250207,093600,297531990,8660,8680,8680,8660,53
20250207,093500,297072410,8680,8680,8680,8650,68
20250207,093400,296482710,8680,8680,8680,8680,20
20250207,093300,296309110,8650,8650,8650,8650,69
20250207,093200,295712260,8650,8660,8690,8650,309
20250207,093100,293035040,8690,8690,8690,8690,0
20250207,093000,293035040,8690,8630,8690,8630,116
20250207,092900,292027960,8690,8640,8690,8630,429
20250207,092800,288320810,8660,8700,8700,8660,172
20250207,092700,286826690,8670,8690,8690,8670,53
20250207,092600,286367040,8710,8710,8710,8680,103
20250207,092500,285469970,8720,8710,8720,8710,11
20250207,092400,285374100,8720,8680,8720,8680,160
20250207,092300,283981740,8720,8700,8720,8680,1723
20250207,092200,268977820,8700,8670,8700,8670,1360
20250207,092100,257153650,8670,8670,8670,8670,228
20250207,092000,255176890,8630,8610,8630,8600,4493
20250207,091900,216479210,8610,8610,8610,8610,14
20250207,091800,216358670,8610,8620,8620,8590,720
20250207,091700,210171110,8600,8620,8630,8600,2967
20250207,091600,184641550,8600,8620,8630,8600,2720
20250207,091500,161208140,8620,8630,8650,8620,1373
20250207,091400,149361960,8670,8680,8690,8620,2048
20250207,091300,131635020,8680,8710,8730,8680,1807
20250207,091200,115896960,8700,8660,8700,8660,1487
20250207,091100,102968280,8660,8660,8660,8660,232
20250207,091000,100959160,8650,8650,8690,8650,1200
20250207,090900,90574700,8680,8680,8680,8680,411
20250207,090800,87007220,8670,8680,8680,8670,524
20250207,090700,82463650,8700,8670,8720,8660,3471
20250207,090600,52343580,8670,8670,8680,8650,512
20250207,090500,47906840,8640,8600,8670,8580,915
20250207,090400,40017750,8560,8580,8600,8550,1902
20250207,090300,23691350,8580,8600,8600,8570,123
20250207,090200,22634980,8590,8590,8600,8570,928
20250207,090100,14663010,8590,8560,8590,8560,167
20250207,090000,13230170,8510,8480,8510,8480,1560