KissMeData/052460/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193600,561702120,2445,2445,2445,2445,7941
20250207,193500,561702120,2445,2445,2445,2445,0
20250207,193400,561702120,2445,2445,2445,2445,0
20250207,193300,561702120,2445,2445,2445,2445,0
20250207,193200,561702120,2445,2445,2445,2445,0
20250207,193100,561702120,2445,2445,2445,2445,0
20250207,193000,561702120,2445,2445,2445,2445,0
20250207,192900,561702120,2445,2445,2445,2445,0
20250207,192800,561702120,2445,2445,2445,2445,0
20250207,192700,561702120,2445,2445,2445,2445,0
20250207,192600,561702120,2445,2445,2445,2445,0
20250207,192500,561702120,2445,2445,2445,2445,0
20250207,192400,561702120,2445,2445,2445,2445,0
20250207,192300,561702120,2445,2445,2445,2445,0
20250207,192200,561702120,2445,2445,2445,2445,0
20250207,192100,561702120,2445,2445,2445,2445,0
20250207,192000,561702120,2445,2445,2445,2445,0
20250207,191900,561702120,2445,2445,2445,2445,0
20250207,191800,561702120,2445,2445,2445,2445,0
20250207,191700,561702120,2445,2445,2445,2445,0
20250207,191600,561702120,2445,2445,2445,2445,0
20250207,191500,561702120,2445,2445,2445,2445,0
20250207,191400,561702120,2445,2445,2445,2445,0
20250207,191300,561702120,2445,2445,2445,2445,0
20250207,191200,561702120,2445,2445,2445,2445,0
20250207,191100,561702120,2445,2445,2445,2445,0
20250207,191000,561702120,2445,2445,2445,2445,0
20250207,190900,561702120,2445,2445,2445,2445,0
20250207,190800,561702120,2445,2445,2445,2445,0
20250207,190700,561702120,2445,2445,2445,2445,0
20250207,190600,561702120,2445,2445,2445,2445,7941
20250207,190500,561702120,2445,2445,2445,2445,0
20250207,190400,561702120,2445,2445,2445,2445,0
20250207,190300,561702120,2445,2445,2445,2445,0
20250207,190200,561702120,2445,2445,2445,2445,0
20250207,190100,561702120,2445,2445,2445,2445,0
20250207,190000,561702120,2445,2445,2445,2445,0
20250207,185900,561702120,2445,2445,2445,2445,0
20250207,185800,561702120,2445,2445,2445,2445,0
20250207,185700,561702120,2445,2445,2445,2445,0
20250207,185600,561702120,2445,2445,2445,2445,0
20250207,185500,561702120,2445,2445,2445,2445,0
20250207,185400,561702120,2445,2445,2445,2445,0
20250207,185300,561702120,2445,2445,2445,2445,0
20250207,185200,561702120,2445,2445,2445,2445,0
20250207,185100,561702120,2445,2445,2445,2445,0
20250207,185000,561702120,2445,2445,2445,2445,0
20250207,184900,561702120,2445,2445,2445,2445,0
20250207,184800,561702120,2445,2445,2445,2445,0
20250207,184700,561702120,2445,2445,2445,2445,0
20250207,184600,561702120,2445,2445,2445,2445,0
20250207,184500,561702120,2445,2445,2445,2445,0
20250207,184400,561702120,2445,2445,2445,2445,0
20250207,184300,561702120,2445,2445,2445,2445,0
20250207,184200,561702120,2445,2445,2445,2445,0
20250207,184100,561702120,2445,2445,2445,2445,0
20250207,184000,561702120,2445,2445,2445,2445,0
20250207,183900,561702120,2445,2445,2445,2445,0
20250207,183800,561702120,2445,2445,2445,2445,0
20250207,183700,561702120,2445,2445,2445,2445,0
20250207,183600,561702120,2445,2445,2445,2445,7941
20250207,183500,561702120,2445,2445,2445,2445,0
20250207,183400,561702120,2445,2445,2445,2445,0
20250207,183300,561702120,2445,2445,2445,2445,0
20250207,183200,561702120,2445,2445,2445,2445,0
20250207,183100,561702120,2445,2445,2445,2445,0
20250207,183000,561702120,2445,2445,2445,2445,0
20250207,182900,561702120,2445,2445,2445,2445,0
20250207,182800,561702120,2445,2445,2445,2445,0
20250207,182700,561702120,2445,2445,2445,2445,0
20250207,182600,561702120,2445,2445,2445,2445,0
20250207,182500,561702120,2445,2445,2445,2445,0
20250207,182400,561702120,2445,2445,2445,2445,0
20250207,182300,561702120,2445,2445,2445,2445,0
20250207,182200,561702120,2445,2445,2445,2445,0
20250207,182100,561702120,2445,2445,2445,2445,0
20250207,182000,561702120,2445,2445,2445,2445,0
20250207,181900,561702120,2445,2445,2445,2445,0
20250207,181800,561702120,2445,2445,2445,2445,0
20250207,181700,561702120,2445,2445,2445,2445,0
20250207,181600,561702120,2445,2445,2445,2445,0
20250207,181500,561702120,2445,2445,2445,2445,0
20250207,181400,561702120,2445,2445,2445,2445,0
20250207,181300,561702120,2445,2445,2445,2445,0
20250207,181200,561702120,2445,2445,2445,2445,0
20250207,181100,561702120,2445,2445,2445,2445,0
20250207,181000,561702120,2445,2445,2445,2445,0
20250207,180900,561702120,2445,2445,2445,2445,0
20250207,180800,561702120,2445,2445,2445,2445,0
20250207,180700,561702120,2445,2445,2445,2445,0
20250207,180600,561702120,2445,2445,2445,2445,7941
20250207,180500,561702120,2445,2445,2445,2445,0
20250207,180400,561702120,2445,2445,2445,2445,0
20250207,180300,561702120,2445,2445,2445,2445,0
20250207,180200,561702120,2445,2445,2445,2445,0
20250207,180100,561702120,2445,2445,2445,2445,0
20250207,180000,561702120,2445,2445,2445,2445,0
20250207,175900,561702120,2445,2445,2445,2445,0
20250207,175800,561702120,2445,2445,2445,2445,0
20250207,175700,561702120,2445,2445,2445,2445,0
20250207,175600,561702120,2445,2445,2445,2445,0
20250207,175500,561702120,2445,2445,2445,2445,0
20250207,175400,561702120,2445,2445,2445,2445,0
20250207,175300,561702120,2445,2445,2445,2445,0
20250207,175200,561702120,2445,2445,2445,2445,0
20250207,175100,561702120,2445,2445,2445,2445,0
20250207,175000,561702120,2445,2445,2445,2445,0
20250207,174900,561702120,2445,2445,2445,2445,0
20250207,174800,561702120,2445,2445,2445,2445,0
20250207,174700,561702120,2445,2445,2445,2445,0
20250207,174600,561702120,2445,2445,2445,2445,0
20250207,174500,561702120,2445,2445,2445,2445,0
20250207,174400,561702120,2445,2445,2445,2445,0
20250207,174300,561702120,2445,2445,2445,2445,0
20250207,174200,561702120,2445,2445,2445,2445,0
20250207,174100,561702120,2445,2445,2445,2445,0
20250207,174000,561702120,2445,2445,2445,2445,0
20250207,173900,561702120,2445,2445,2445,2445,0
20250207,173800,561702120,2445,2445,2445,2445,0
20250207,173700,561702120,2445,2445,2445,2445,0
20250207,173600,561702120,2445,2445,2445,2445,7941
20250207,173500,561702120,2445,2445,2445,2445,0
20250207,173400,561702120,2445,2445,2445,2445,0
20250207,173300,561702120,2445,2445,2445,2445,0
20250207,173200,561702120,2445,2445,2445,2445,0
20250207,173100,561702120,2445,2445,2445,2445,0
20250207,173000,561702120,2445,2445,2445,2445,0
20250207,172900,561702120,2445,2445,2445,2445,0
20250207,172800,561702120,2445,2445,2445,2445,0
20250207,172700,561702120,2445,2445,2445,2445,0
20250207,172600,561702120,2445,2445,2445,2445,0
20250207,172500,561702120,2445,2445,2445,2445,0
20250207,172400,561702120,2445,2445,2445,2445,0
20250207,172300,561702120,2445,2445,2445,2445,0
20250207,172200,561702120,2445,2445,2445,2445,0
20250207,172100,561702120,2445,2445,2445,2445,0
20250207,172000,561702120,2445,2445,2445,2445,0
20250207,171900,561702120,2445,2445,2445,2445,0
20250207,171800,561702120,2445,2445,2445,2445,0
20250207,171700,561702120,2445,2445,2445,2445,0
20250207,171600,561702120,2445,2445,2445,2445,0
20250207,171500,561702120,2445,2445,2445,2445,0
20250207,171400,561702120,2445,2445,2445,2445,0
20250207,171300,561702120,2445,2445,2445,2445,0
20250207,171200,561702120,2445,2445,2445,2445,0
20250207,171100,561702120,2445,2445,2445,2445,0
20250207,171000,561702120,2445,2445,2445,2445,0
20250207,170900,561702120,2445,2445,2445,2445,0
20250207,170800,561702120,2445,2445,2445,2445,0
20250207,170700,561702120,2445,2445,2445,2445,0
20250207,170600,561702120,2445,2445,2445,2445,7941
20250207,170500,561702120,2445,2445,2445,2445,0
20250207,170400,561702120,2445,2445,2445,2445,0
20250207,170300,561702120,2445,2445,2445,2445,0
20250207,170200,561702120,2445,2445,2445,2445,0
20250207,170100,561702120,2445,2445,2445,2445,0
20250207,170000,561702120,2445,2445,2445,2445,0
20250207,165900,561702120,2445,2445,2445,2445,0
20250207,165800,561702120,2445,2445,2445,2445,0
20250207,165700,561702120,2445,2445,2445,2445,0
20250207,165600,561702120,2445,2445,2445,2445,0
20250207,165500,561702120,2445,2445,2445,2445,0
20250207,165400,561702120,2445,2445,2445,2445,0
20250207,165300,561702120,2445,2445,2445,2445,0
20250207,165200,561702120,2445,2445,2445,2445,0
20250207,165100,561702120,2445,2445,2445,2445,0
20250207,165000,561702120,2445,2445,2445,2445,0
20250207,164900,561702120,2445,2445,2445,2445,0
20250207,164800,561702120,2445,2445,2445,2445,0
20250207,164700,561702120,2445,2445,2445,2445,0
20250207,164600,561702120,2445,2445,2445,2445,0
20250207,164500,561702120,2445,2445,2445,2445,0
20250207,164400,561702120,2445,2445,2445,2445,0
20250207,164300,561702120,2445,2445,2445,2445,0
20250207,164200,561702120,2445,2445,2445,2445,0
20250207,164100,561702120,2445,2445,2445,2445,0
20250207,164000,561702120,2445,2445,2445,2445,0
20250207,163900,561702120,2445,2445,2445,2445,0
20250207,163800,561702120,2445,2445,2445,2445,0
20250207,163700,561702120,2445,2445,2445,2445,0
20250207,163600,561702120,2445,2445,2445,2445,7941
20250207,163500,561702120,2445,2445,2445,2445,0
20250207,163400,561702120,2445,2445,2445,2445,0
20250207,163300,561702120,2445,2445,2445,2445,0
20250207,163200,561702120,2445,2445,2445,2445,0
20250207,163100,561702120,2445,2445,2445,2445,0
20250207,163000,561702120,2445,2445,2445,2445,0
20250207,162900,561702120,2445,2445,2445,2445,0
20250207,162800,561702120,2445,2445,2445,2445,0
20250207,162700,561702120,2445,2445,2445,2445,0
20250207,162600,561702120,2445,2445,2445,2445,0
20250207,162500,561702120,2445,2445,2445,2445,0
20250207,162400,561702120,2445,2445,2445,2445,0
20250207,162300,561702120,2445,2445,2445,2445,0
20250207,162200,561702120,2445,2445,2445,2445,0
20250207,162100,561702120,2445,2445,2445,2445,0
20250207,162000,561702120,2445,2445,2445,2445,0
20250207,161900,561702120,2445,2445,2445,2445,0
20250207,161800,561702120,2445,2445,2445,2445,0
20250207,161700,561702120,2445,2445,2445,2445,0
20250207,161600,561702120,2445,2445,2445,2445,0
20250207,161500,561702120,2445,2445,2445,2445,0
20250207,161400,561702120,2445,2445,2445,2445,0
20250207,161300,561702120,2445,2445,2445,2445,0
20250207,161200,561702120,2445,2445,2445,2445,0
20250207,161100,561702120,2445,2445,2445,2445,0
20250207,161000,561702120,2445,2445,2445,2445,0
20250207,160900,561702120,2445,2445,2445,2445,0
20250207,160800,561702120,2445,2445,2445,2445,0
20250207,160700,561702120,2445,2445,2445,2445,0
20250207,160600,561702120,2445,2445,2445,2445,7941
20250207,160500,561702120,2445,2445,2445,2445,0
20250207,160400,561702120,2445,2445,2445,2445,0
20250207,160300,561702120,2445,2445,2445,2445,0
20250207,160200,561702120,2445,2445,2445,2445,0
20250207,160100,561702120,2445,2445,2445,2445,0
20250207,160000,561702120,2445,2445,2445,2445,0
20250207,155900,561702120,2445,2445,2445,2445,0
20250207,155800,561702120,2445,2445,2445,2445,0
20250207,155700,561702120,2445,2445,2445,2445,0
20250207,155600,561702120,2445,2445,2445,2445,0
20250207,155500,561702120,2445,2445,2445,2445,0
20250207,155400,561702120,2445,2445,2445,2445,0
20250207,155300,561702120,2445,2445,2445,2445,0
20250207,155200,561702120,2445,2445,2445,2445,0
20250207,155100,561702120,2445,2445,2445,2445,0
20250207,155000,561702120,2445,2445,2445,2445,0
20250207,154900,561702120,2445,2445,2445,2445,0
20250207,154800,561702120,2445,2445,2445,2445,0
20250207,154700,561702120,2445,2445,2445,2445,0
20250207,154600,561702120,2445,2445,2445,2445,0
20250207,154500,561702120,2445,2445,2445,2445,0
20250207,154400,561702120,2445,2445,2445,2445,0
20250207,154300,561702120,2445,2445,2445,2445,0
20250207,154200,561702120,2445,2445,2445,2445,0
20250207,154100,561702120,2445,2445,2445,2445,0
20250207,154000,561702120,2445,2445,2445,2445,0
20250207,153900,561702120,2445,2445,2445,2445,0
20250207,153800,561702120,2445,2445,2445,2445,0
20250207,153700,561702120,2445,2445,2445,2445,0
20250207,153600,561702120,2445,2445,2445,2445,7941
20250207,153500,561702120,2445,2445,2445,2445,0
20250207,153400,561702120,2445,2445,2445,2445,0
20250207,153300,561702120,2445,2445,2445,2445,0
20250207,153200,561702120,2445,2445,2445,2445,0
20250207,153100,561702120,2445,2445,2445,2445,0
20250207,153000,561702120,2445,2445,2445,2445,7941
20250207,152900,542286375,2450,2450,2450,2450,0
20250207,152800,542286375,2450,2450,2450,2450,0
20250207,152700,542286375,2450,2450,2450,2450,0
20250207,152600,542286375,2450,2450,2450,2450,0
20250207,152500,542286375,2450,2450,2450,2450,0
20250207,152400,542286375,2450,2450,2450,2450,0
20250207,152300,542286375,2450,2450,2450,2450,0
20250207,152200,542286375,2450,2450,2450,2450,0
20250207,152100,542286375,2450,2450,2450,2450,0
20250207,152000,542286375,2450,2450,2450,2450,0
20250207,151900,542286375,2450,2450,2450,2450,1211
20250207,151800,539319425,2450,2450,2450,2450,460
20250207,151700,538192425,2450,2455,2455,2450,108
20250207,151600,537927820,2440,2455,2455,2440,174
20250207,151500,537502900,2440,2445,2445,2440,3380
20250207,151400,529239910,2450,2445,2450,2445,2038
20250207,151300,524247240,2445,2445,2445,2445,200
20250207,151200,523758240,2445,2445,2445,2445,1819
20250207,151100,519310785,2450,2450,2450,2450,0
20250207,151000,519310785,2450,2450,2450,2450,61
20250207,150900,519161335,2450,2450,2450,2450,0
20250207,150800,519161335,2450,2450,2450,2450,985
20250207,150700,516748085,2450,2460,2460,2450,3582
20250207,150600,507946155,2455,2450,2455,2450,30
20250207,150500,507872605,2450,2450,2450,2450,431
20250207,150400,506816655,2460,2460,2460,2460,5
20250207,150300,506804355,2455,2455,2455,2455,339
20250207,150200,505972110,2455,2455,2455,2455,182
20250207,150100,505525300,2455,2455,2455,2455,58
20250207,150000,505382910,2455,2455,2455,2455,50
20250207,145900,505260160,2455,2455,2455,2455,0
20250207,145800,505260160,2455,2455,2455,2455,873
20250207,145700,503116945,2450,2450,2450,2450,624
20250207,145600,501588145,2455,2455,2455,2455,0
20250207,145500,501588145,2455,2450,2455,2450,315
20250207,145400,500816345,2445,2445,2445,2445,0
20250207,145300,500816345,2445,2445,2445,2445,7853
20250207,145200,481615760,2445,2445,2445,2445,0
20250207,145100,481615760,2445,2445,2445,2445,0
20250207,145000,481615760,2445,2445,2445,2445,200
20250207,144900,481126760,2445,2445,2445,2445,200
20250207,144800,480637760,2445,2450,2450,2445,275
20250207,144700,479964365,2445,2445,2445,2445,0
20250207,144600,479964365,2445,2450,2455,2445,767
20250207,144500,478086320,2450,2450,2450,2450,3
20250207,144400,478078970,2445,2445,2445,2445,0
20250207,144300,478078970,2445,2445,2445,2445,1055
20250207,144200,475499495,2445,2445,2445,2445,260
20250207,144100,474863795,2445,2445,2445,2445,0
20250207,144000,474863795,2445,2450,2450,2445,391
20250207,143900,473905980,2450,2450,2450,2450,36
20250207,143800,473817780,2450,2450,2450,2450,964
20250207,143700,471455980,2450,2450,2450,2450,1000
20250207,143600,469005980,2450,2450,2450,2450,487
20250207,143500,467812830,2450,2455,2455,2450,975
20250207,143400,465419355,2460,2460,2460,2460,40
20250207,143300,465320955,2460,2460,2460,2460,0
20250207,143200,465320955,2460,2460,2465,2460,1049
20250207,143100,462740410,2460,2460,2460,2460,1088
20250207,143000,460063930,2460,2455,2460,2455,101
20250207,142900,459815970,2455,2455,2455,2455,424
20250207,142800,458775050,2455,2455,2455,2455,102
20250207,142700,458524640,2455,2455,2455,2455,0
20250207,142600,458524640,2455,2455,2455,2455,723
20250207,142500,456749675,2450,2450,2450,2450,100
20250207,142400,456504675,2450,2450,2450,2450,56
20250207,142300,456367475,2450,2450,2450,2450,306
20250207,142200,455617775,2450,2450,2450,2450,0
20250207,142100,455617775,2450,2450,2450,2450,5000
20250207,142000,443367775,2445,2445,2445,2445,0
20250207,141900,443367775,2445,2445,2445,2445,0
20250207,141800,443367775,2445,2445,2445,2445,4
20250207,141700,443357995,2450,2450,2450,2450,0
20250207,141600,443357995,2450,2450,2450,2450,0
20250207,141500,443357995,2450,2450,2450,2450,0
20250207,141400,443357995,2450,2450,2450,2450,1
20250207,141300,443355545,2435,2435,2435,2435,10
20250207,141200,443331195,2450,2440,2450,2435,664
20250207,141100,441713210,2440,2440,2440,2440,0
20250207,141000,441713210,2440,2440,2440,2440,10
20250207,140900,441688810,2440,2440,2440,2435,3778
20250207,140800,432470495,2440,2440,2440,2440,0
20250207,140700,432470495,2440,2445,2445,2440,32
20250207,140600,432392390,2445,2445,2445,2445,0
20250207,140500,432392390,2445,2445,2445,2445,0
20250207,140400,432392390,2445,2445,2445,2445,0
20250207,140300,432392390,2445,2445,2445,2445,28
20250207,140200,432323930,2440,2440,2440,2440,1185
20250207,140100,429432530,2440,2440,2440,2440,1
20250207,140000,429430090,2440,2440,2440,2440,0
20250207,135900,429430090,2440,2440,2440,2440,0
20250207,135800,429430090,2440,2440,2440,2440,0
20250207,135700,429430090,2440,2440,2440,2440,0
20250207,135600,429430090,2440,2440,2440,2440,500
20250207,135500,428210090,2440,2440,2440,2440,1229
20250207,135400,425211330,2440,2445,2445,2440,176
20250207,135300,424781765,2445,2445,2445,2445,2
20250207,135200,424776875,2445,2445,2445,2445,0
20250207,135100,424776875,2445,2445,2445,2445,0
20250207,135000,424776875,2445,2445,2445,2445,0
20250207,134900,424776875,2445,2435,2445,2435,463
20250207,134800,423649440,2435,2435,2435,2435,0
20250207,134700,423649440,2435,2435,2435,2435,0
20250207,134600,423649440,2435,2435,2435,2435,0
20250207,134500,423649440,2435,2440,2440,2435,321
20250207,134400,422866205,2435,2435,2435,2435,0
20250207,134300,422866205,2435,2435,2435,2435,0
20250207,134200,422866205,2435,2435,2435,2435,0
20250207,134100,422866205,2435,2435,2435,2435,0
20250207,134000,422866205,2435,2435,2435,2435,136
20250207,133900,422535045,2440,2440,2440,2440,0
20250207,133800,422535045,2440,2440,2440,2440,0
20250207,133700,422535045,2440,2440,2440,2440,5
20250207,133600,422522845,2435,2435,2435,2435,240
20250207,133500,421938445,2435,2435,2435,2435,0
20250207,133400,421938445,2435,2440,2440,2435,635
20250207,133300,420391680,2435,2435,2435,2435,1
20250207,133200,420389245,2440,2435,2440,2435,31
20250207,133100,420313755,2440,2440,2440,2435,607
20250207,133000,418835675,2440,2440,2440,2440,0
20250207,132900,418835675,2440,2440,2440,2440,0
20250207,132800,418835675,2440,2440,2440,2440,1920
20250207,132700,414150875,2455,2455,2455,2455,0
20250207,132600,414150875,2455,2455,2455,2455,44
20250207,132500,414042855,2440,2450,2450,2440,1000
20250207,132400,411598600,2445,2445,2445,2445,2
20250207,132300,411593710,2455,2445,2455,2445,201
20250207,132200,411100655,2450,2450,2450,2450,0
20250207,132100,411100655,2450,2450,2450,2450,1658
20250207,132000,407038555,2450,2450,2450,2450,0
20250207,131900,407038555,2450,2450,2450,2450,282
20250207,131800,406347655,2450,2450,2450,2450,0
20250207,131700,406347655,2450,2450,2450,2450,0
20250207,131600,406347655,2450,2450,2450,2450,50
20250207,131500,406225155,2450,2450,2450,2450,0
20250207,131400,406225155,2450,2450,2450,2450,50
20250207,131300,406102655,2450,2450,2450,2450,100
20250207,131200,405857655,2450,2440,2450,2440,264
20250207,131100,405211865,2435,2435,2435,2435,11
20250207,131000,405185080,2445,2445,2445,2445,1284
20250207,130900,402045700,2445,2435,2445,2435,4473
20250207,130800,391153505,2435,2435,2435,2435,100
20250207,130700,390910005,2435,2435,2435,2435,1224
20250207,130600,387929565,2440,2440,2450,2430,6214
20250207,130500,372797220,2440,2440,2440,2440,1624
20250207,130400,368834660,2440,2440,2445,2440,2621
20250207,130300,362439170,2445,2445,2445,2445,2110
20250207,130200,357280220,2445,2460,2460,2445,664
20250207,130100,355654280,2445,2455,2455,2445,227
20250207,130000,355097265,2455,2450,2455,2445,3160
20250207,125900,347367065,2455,2455,2455,2455,0
20250207,125800,347367065,2455,2455,2455,2455,0
20250207,125700,347367065,2455,2455,2455,2455,0
20250207,125600,347367065,2455,2455,2455,2455,2368
20250207,125500,341553625,2460,2460,2460,2460,346
20250207,125400,340702465,2460,2460,2460,2460,14
20250207,125300,340668025,2460,2465,2465,2460,2684
20250207,125200,334055265,2465,2450,2465,2450,107
20250207,125100,333792800,2450,2450,2450,2450,0
20250207,125000,333792800,2450,2450,2450,2450,0
20250207,124900,333792800,2450,2450,2450,2450,0
20250207,124800,333792800,2450,2445,2450,2445,554
20250207,124700,332437270,2445,2460,2460,2445,4018
20250207,124600,322598215,2450,2450,2450,2450,50
20250207,124500,322475715,2450,2450,2450,2450,0
20250207,124400,322475715,2450,2450,2450,2450,500
20250207,124300,321250715,2465,2460,2465,2460,36
20250207,124200,321162065,2455,2455,2455,2455,400
20250207,124100,320180065,2455,2455,2455,2455,550
20250207,124000,318829815,2450,2450,2450,2450,55
20250207,123900,318695065,2455,2455,2455,2455,2063
20250207,123800,313630400,2475,2470,2475,2470,36
20250207,123700,313541390,2455,2455,2455,2455,0
20250207,123600,313541390,2455,2455,2455,2455,0
20250207,123500,313541390,2455,2455,2455,2455,0
20250207,123400,313541390,2455,2455,2455,2455,2
20250207,123300,313536480,2460,2460,2460,2460,3000
20250207,123200,306156480,2475,2475,2475,2475,0
20250207,123100,306156480,2475,2475,2475,2475,100
20250207,123000,305908980,2475,2470,2475,2470,329
20250207,122900,305095290,2475,2475,2475,2475,1
20250207,122800,305092815,2475,2475,2475,2460,236
20250207,122700,304509065,2475,2475,2475,2475,0
20250207,122600,304509065,2475,2475,2475,2475,0
20250207,122500,304509065,2475,2475,2475,2475,41
20250207,122400,304407590,2470,2470,2470,2470,0
20250207,122300,304407590,2470,2470,2470,2470,2
20250207,122200,304402650,2465,2465,2465,2465,0
20250207,122100,304402650,2465,2465,2465,2465,0
20250207,122000,304402650,2465,2465,2465,2465,0
20250207,121900,304402650,2465,2465,2465,2465,1000
20250207,121800,301937650,2465,2465,2465,2465,0
20250207,121700,301937650,2465,2465,2465,2465,18
20250207,121600,301893280,2470,2470,2470,2470,0
20250207,121500,301893280,2470,2470,2470,2470,0
20250207,121400,301893280,2470,2470,2470,2470,0
20250207,121300,301893280,2470,2480,2480,2470,187
20250207,121200,301431375,2480,2480,2480,2480,0
20250207,121100,301431375,2480,2475,2480,2475,1518
20250207,121000,297674105,2475,2475,2475,2475,0
20250207,120900,297674105,2475,2475,2475,2475,0
20250207,120800,297674105,2475,2475,2475,2475,0
20250207,120700,297674105,2475,2465,2475,2465,2770
20250207,120600,290842415,2465,2465,2465,2465,1
20250207,120500,290839950,2470,2470,2470,2455,2033
20250207,120400,285842600,2470,2470,2470,2470,51
20250207,120300,285716630,2475,2470,2475,2470,101
20250207,120200,285467155,2475,2475,2475,2475,305
20250207,120100,284712280,2475,2475,2475,2475,3
20250207,120000,284704855,2470,2470,2470,2470,1
20250207,115900,284702385,2475,2475,2475,2475,0
20250207,115800,284702385,2475,2475,2475,2475,12
20250207,115700,284672685,2480,2480,2480,2480,0
20250207,115600,284672685,2480,2480,2480,2480,1
20250207,115500,284670205,2465,2465,2465,2465,28
20250207,115400,284601185,2465,2465,2465,2465,0
20250207,115300,284601185,2465,2475,2475,2465,29
20250207,115200,284529610,2475,2475,2475,2475,40
20250207,115100,284430610,2475,2475,2475,2475,280
20250207,115000,283737610,2460,2460,2460,2460,439
20250207,114900,282657670,2480,2480,2480,2480,300
20250207,114800,281913670,2480,2480,2480,2480,0
20250207,114700,281913670,2480,2475,2480,2460,1056
20250207,114600,279299165,2470,2470,2470,2470,7020
20250207,114500,261959765,2470,2470,2470,2470,0
20250207,114400,261959765,2470,2470,2470,2470,100
20250207,114300,261712765,2470,2470,2470,2470,4
20250207,114200,261702885,2455,2455,2455,2455,4408
20250207,114100,250881245,2455,2455,2455,2455,200
20250207,114000,250390245,2455,2455,2455,2455,0
20250207,113900,250390245,2455,2460,2460,2455,2072
20250207,113800,245302480,2470,2470,2470,2470,50
20250207,113700,245178980,2470,2470,2470,2470,42
20250207,113600,245075240,2455,2465,2465,2455,2140
20250207,113500,239811870,2470,2470,2470,2470,0
20250207,113400,239811870,2470,2465,2470,2465,216
20250207,113300,239278390,2465,2470,2470,2465,307
20250207,113200,238520250,2460,2460,2460,2460,50
20250207,113100,238397250,2470,2470,2470,2470,0
20250207,113000,238397250,2470,2470,2470,2470,81
20250207,112900,238197180,2460,2460,2460,2460,0
20250207,112800,238197180,2460,2460,2460,2460,0
20250207,112700,238197180,2460,2460,2460,2460,0
20250207,112600,238197180,2460,2460,2460,2460,10
20250207,112500,238172580,2460,2460,2460,2460,0
20250207,112400,238172580,2460,2460,2460,2460,0
20250207,112300,238172580,2460,2460,2460,2460,0
20250207,112200,238172580,2460,2460,2460,2460,28
20250207,112100,238103700,2465,2465,2465,2465,625
20250207,112000,236563075,2465,2465,2465,2465,0
20250207,111900,236563075,2465,2465,2465,2465,0
20250207,111800,236563075,2465,2465,2465,2465,0
20250207,111700,236563075,2465,2465,2465,2465,0
20250207,111600,236563075,2465,2470,2470,2465,194
20250207,111500,236083900,2460,2460,2460,2460,0
20250207,111400,236083900,2460,2460,2460,2460,0
20250207,111300,236083900,2460,2460,2460,2460,8895
20250207,111200,214202200,2460,2460,2460,2460,1845
20250207,111100,209663500,2460,2460,2460,2460,0
20250207,111000,209663500,2460,2460,2460,2460,0
20250207,110900,209663500,2460,2460,2460,2460,181
20250207,110800,209218240,2465,2465,2465,2465,1000
20250207,110700,206753240,2465,2465,2465,2465,0
20250207,110600,206753240,2465,2465,2465,2465,96
20250207,110500,206516600,2470,2470,2470,2470,50
20250207,110400,206393100,2465,2460,2465,2460,3114
20250207,110300,198722090,2460,2465,2465,2460,1654
20250207,110200,194653240,2460,2465,2465,2460,161
20250207,110100,194257175,2470,2470,2470,2470,332
20250207,110000,193437135,2460,2460,2460,2460,0
20250207,105900,193437135,2460,2460,2460,2460,65
20250207,105800,193277235,2460,2460,2460,2460,10
20250207,105700,193252635,2470,2470,2470,2470,0
20250207,105600,193252635,2470,2470,2470,2470,0
20250207,105500,193252635,2470,2470,2470,2470,0
20250207,105400,193252635,2470,2470,2470,2470,1
20250207,105300,193250165,2455,2455,2455,2455,182
20250207,105200,192803355,2455,2455,2455,2455,317
20250207,105100,192025120,2455,2460,2460,2455,360
20250207,105000,191139535,2460,2460,2460,2460,0
20250207,104900,191139535,2460,2465,2465,2460,651
20250207,104800,189535960,2475,2475,2475,2475,36
20250207,104700,189446860,2470,2470,2470,2470,1240
20250207,104600,186384060,2470,2470,2470,2470,0
20250207,104500,186384060,2470,2470,2470,2470,0
20250207,104400,186384060,2470,2470,2470,2470,149
20250207,104300,186016030,2470,2465,2470,2465,36
20250207,104200,185927200,2455,2455,2455,2455,5400
20250207,104100,172670200,2455,2455,2455,2455,436
20250207,104000,171599820,2455,2455,2455,2455,0
20250207,103900,171599820,2455,2455,2455,2455,0
20250207,103800,171599820,2455,2455,2455,2455,0
20250207,103700,171599820,2455,2455,2455,2455,170
20250207,103600,171182470,2470,2460,2470,2455,227
20250207,103500,170623515,2450,2450,2450,2450,100
20250207,103400,170378515,2460,2450,2460,2450,52
20250207,103300,170251095,2460,2460,2460,2460,1
20250207,103200,170248635,2460,2460,2460,2460,0
20250207,103100,170248635,2460,2460,2460,2460,2
20250207,103000,170243715,2460,2460,2460,2460,47
20250207,102900,170128095,2450,2450,2450,2450,800
20250207,102800,168168095,2455,2455,2455,2455,126
20250207,102700,167858765,2455,2455,2455,2455,0
20250207,102600,167858765,2455,2455,2455,2455,502
20250207,102500,166626355,2460,2460,2460,2460,0
20250207,102400,166626355,2460,2460,2460,2460,0
20250207,102300,166626355,2460,2460,2460,2460,24
20250207,102200,166567315,2460,2460,2460,2460,0
20250207,102100,166567315,2460,2460,2460,2460,0
20250207,102000,166567315,2460,2460,2460,2460,44
20250207,101900,166459075,2450,2450,2450,2450,1800
20250207,101800,162049075,2460,2460,2460,2460,112
20250207,101700,161773555,2460,2455,2460,2455,44
20250207,101600,161665380,2445,2450,2450,2445,28
20250207,101500,161596915,2460,2460,2460,2460,0
20250207,101400,161596915,2460,2450,2460,2445,444
20250207,101300,160508455,2450,2450,2450,2450,0
20250207,101200,160508455,2450,2450,2450,2450,0
20250207,101100,160508455,2450,2450,2450,2450,8
20250207,101000,160488855,2455,2455,2455,2455,44
20250207,100900,160380835,2445,2455,2455,2445,404
20250207,100800,159391015,2460,2450,2460,2445,430
20250207,100700,158338845,2450,2460,2460,2450,12
20250207,100600,158309425,2455,2455,2455,2455,79
20250207,100500,158115480,2455,2450,2455,2450,124
20250207,100400,157811505,2455,2455,2455,2455,0
20250207,100300,157811505,2455,2445,2455,2445,1339
20250207,100200,154537470,2445,2455,2455,2445,3219
20250207,100100,146666585,2450,2450,2450,2450,3152
20250207,100000,138944185,2460,2460,2460,2460,18
20250207,095900,138899905,2450,2455,2455,2450,1995
20250207,095800,134011215,2455,2455,2455,2455,0
20250207,095700,134011215,2455,2455,2455,2455,500
20250207,095600,132783715,2455,2455,2455,2455,1422
20250207,095500,129292705,2465,2465,2465,2465,0
20250207,095400,129292705,2465,2455,2465,2450,1732
20250207,095300,125045525,2460,2455,2460,2455,4587
20250207,095200,113774255,2460,2460,2460,2460,26
20250207,095100,113710295,2460,2460,2460,2460,323
20250207,095000,112915715,2460,2460,2460,2460,383
20250207,094900,111973535,2460,2460,2460,2460,0
20250207,094800,111973535,2460,2470,2470,2460,28
20250207,094700,111904475,2455,2455,2455,2455,741
20250207,094600,110085320,2455,2455,2455,2455,0
20250207,094500,110085320,2455,2460,2460,2455,2171
20250207,094400,104744710,2460,2460,2460,2460,44
20250207,094300,104636470,2455,2455,2455,2455,28
20250207,094200,104567730,2460,2455,2460,2455,206
20250207,094100,104061975,2460,2460,2460,2460,200
20250207,094000,103569975,2470,2460,2470,2455,4644
20250207,093900,92160370,2460,2460,2460,2460,0
20250207,093800,92160370,2460,2460,2460,2460,0
20250207,093700,92160370,2460,2460,2460,2460,890
20250207,093600,89970970,2460,2460,2460,2460,489
20250207,093500,88768030,2460,2460,2460,2460,0
20250207,093400,88768030,2460,2465,2465,2460,503
20250207,093300,87530150,2465,2465,2465,2465,0
20250207,093200,87530150,2465,2465,2465,2465,1565
20250207,093100,83672425,2475,2460,2475,2460,430
20250207,093000,82614355,2460,2475,2475,2460,4072
20250207,092900,72562385,2475,2475,2475,2475,0
20250207,092800,72562385,2475,2475,2475,2475,19
20250207,092700,72515360,2475,2475,2475,2475,450
20250207,092600,71401610,2475,2475,2480,2475,739
20250207,092500,69572085,2490,2490,2490,2490,206
20250207,092400,69059145,2490,2490,2490,2490,3
20250207,092300,69051675,2490,2490,2490,2490,290
20250207,092200,68329575,2475,2475,2475,2475,14
20250207,092100,68294925,2490,2485,2490,2485,732
20250207,092000,66472495,2490,2490,2490,2490,223
20250207,091900,65917225,2475,2475,2475,2475,678
20250207,091800,64239175,2485,2485,2485,2485,221
20250207,091700,63689990,2490,2490,2490,2490,10
20250207,091600,63665090,2490,2485,2490,2485,325
20250207,091500,62856205,2485,2485,2485,2485,1
20250207,091400,62853720,2490,2475,2490,2475,1385
20250207,091300,59414950,2480,2480,2480,2480,0
20250207,091200,59414950,2480,2480,2480,2480,1137
20250207,091100,56595190,2470,2470,2470,2470,750
20250207,091000,54742690,2465,2465,2465,2465,0
20250207,090900,54742690,2465,2465,2465,2465,702
20250207,090800,53012260,2465,2465,2465,2465,200
20250207,090700,52519260,2465,2465,2465,2465,51
20250207,090600,52393545,2465,2475,2475,2465,1846
20250207,090500,47835470,2470,2470,2470,2470,293
20250207,090400,47111760,2465,2460,2465,2460,359
20250207,090300,46227365,2460,2465,2465,2460,784
20250207,090200,44298280,2460,2460,2465,2450,6639
20250207,090100,27994780,2460,2495,2495,2460,2748
20250207,090000,21202420,2490,2500,2500,2485,8383