KissMeData/102260/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,201300,160491630,3795,3795,3795,3795,1367
20250207,201200,160491630,3795,3795,3795,3795,0
20250207,201100,160491630,3795,3795,3795,3795,0
20250207,201000,160491630,3795,3795,3795,3795,0
20250207,200900,160491630,3795,3795,3795,3795,0
20250207,200800,160491630,3795,3795,3795,3795,0
20250207,200700,160491630,3795,3795,3795,3795,0
20250207,200600,160491630,3795,3795,3795,3795,0
20250207,200500,160491630,3795,3795,3795,3795,0
20250207,200400,160491630,3795,3795,3795,3795,0
20250207,200300,160491630,3795,3795,3795,3795,0
20250207,200200,160491630,3795,3795,3795,3795,0
20250207,200100,160491630,3795,3795,3795,3795,0
20250207,200000,160491630,3795,3795,3795,3795,0
20250207,195900,160491630,3795,3795,3795,3795,0
20250207,195800,160491630,3795,3795,3795,3795,0
20250207,195700,160491630,3795,3795,3795,3795,0
20250207,195600,160491630,3795,3795,3795,3795,0
20250207,195500,160491630,3795,3795,3795,3795,0
20250207,195400,160491630,3795,3795,3795,3795,0
20250207,195300,160491630,3795,3795,3795,3795,0
20250207,195200,160491630,3795,3795,3795,3795,0
20250207,195100,160491630,3795,3795,3795,3795,0
20250207,195000,160491630,3795,3795,3795,3795,0
20250207,194900,160491630,3795,3795,3795,3795,0
20250207,194800,160491630,3795,3795,3795,3795,0
20250207,194700,160491630,3795,3795,3795,3795,0
20250207,194600,160491630,3795,3795,3795,3795,0
20250207,194500,160491630,3795,3795,3795,3795,0
20250207,194400,160491630,3795,3795,3795,3795,0
20250207,194300,160491630,3795,3795,3795,3795,1367
20250207,194200,160491630,3795,3795,3795,3795,0
20250207,194100,160491630,3795,3795,3795,3795,0
20250207,194000,160491630,3795,3795,3795,3795,0
20250207,193900,160491630,3795,3795,3795,3795,0
20250207,193800,160491630,3795,3795,3795,3795,0
20250207,193700,160491630,3795,3795,3795,3795,0
20250207,193600,160491630,3795,3795,3795,3795,0
20250207,193500,160491630,3795,3795,3795,3795,0
20250207,193400,160491630,3795,3795,3795,3795,0
20250207,193300,160491630,3795,3795,3795,3795,0
20250207,193200,160491630,3795,3795,3795,3795,0
20250207,193100,160491630,3795,3795,3795,3795,0
20250207,193000,160491630,3795,3795,3795,3795,0
20250207,192900,160491630,3795,3795,3795,3795,0
20250207,192800,160491630,3795,3795,3795,3795,0
20250207,192700,160491630,3795,3795,3795,3795,0
20250207,192600,160491630,3795,3795,3795,3795,0
20250207,192500,160491630,3795,3795,3795,3795,0
20250207,192400,160491630,3795,3795,3795,3795,0
20250207,192300,160491630,3795,3795,3795,3795,0
20250207,192200,160491630,3795,3795,3795,3795,0
20250207,192100,160491630,3795,3795,3795,3795,0
20250207,192000,160491630,3795,3795,3795,3795,0
20250207,191900,160491630,3795,3795,3795,3795,0
20250207,191800,160491630,3795,3795,3795,3795,0
20250207,191700,160491630,3795,3795,3795,3795,0
20250207,191600,160491630,3795,3795,3795,3795,0
20250207,191500,160491630,3795,3795,3795,3795,0
20250207,191400,160491630,3795,3795,3795,3795,0
20250207,191300,160491630,3795,3795,3795,3795,1367
20250207,191200,160491630,3795,3795,3795,3795,0
20250207,191100,160491630,3795,3795,3795,3795,0
20250207,191000,160491630,3795,3795,3795,3795,0
20250207,190900,160491630,3795,3795,3795,3795,0
20250207,190800,160491630,3795,3795,3795,3795,0
20250207,190700,160491630,3795,3795,3795,3795,0
20250207,190600,160491630,3795,3795,3795,3795,0
20250207,190500,160491630,3795,3795,3795,3795,0
20250207,190400,160491630,3795,3795,3795,3795,0
20250207,190300,160491630,3795,3795,3795,3795,0
20250207,190200,160491630,3795,3795,3795,3795,0
20250207,190100,160491630,3795,3795,3795,3795,0
20250207,190000,160491630,3795,3795,3795,3795,0
20250207,185900,160491630,3795,3795,3795,3795,0
20250207,185800,160491630,3795,3795,3795,3795,0
20250207,185700,160491630,3795,3795,3795,3795,0
20250207,185600,160491630,3795,3795,3795,3795,0
20250207,185500,160491630,3795,3795,3795,3795,0
20250207,185400,160491630,3795,3795,3795,3795,0
20250207,185300,160491630,3795,3795,3795,3795,0
20250207,185200,160491630,3795,3795,3795,3795,0
20250207,185100,160491630,3795,3795,3795,3795,0
20250207,185000,160491630,3795,3795,3795,3795,0
20250207,184900,160491630,3795,3795,3795,3795,0
20250207,184800,160491630,3795,3795,3795,3795,0
20250207,184700,160491630,3795,3795,3795,3795,0
20250207,184600,160491630,3795,3795,3795,3795,0
20250207,184500,160491630,3795,3795,3795,3795,0
20250207,184400,160491630,3795,3795,3795,3795,0
20250207,184300,160491630,3795,3795,3795,3795,1367
20250207,184200,160491630,3795,3795,3795,3795,0
20250207,184100,160491630,3795,3795,3795,3795,0
20250207,184000,160491630,3795,3795,3795,3795,0
20250207,183900,160491630,3795,3795,3795,3795,0
20250207,183800,160491630,3795,3795,3795,3795,0
20250207,183700,160491630,3795,3795,3795,3795,0
20250207,183600,160491630,3795,3795,3795,3795,0
20250207,183500,160491630,3795,3795,3795,3795,0
20250207,183400,160491630,3795,3795,3795,3795,0
20250207,183300,160491630,3795,3795,3795,3795,0
20250207,183200,160491630,3795,3795,3795,3795,0
20250207,183100,160491630,3795,3795,3795,3795,0
20250207,183000,160491630,3795,3795,3795,3795,0
20250207,182900,160491630,3795,3795,3795,3795,0
20250207,182800,160491630,3795,3795,3795,3795,0
20250207,182700,160491630,3795,3795,3795,3795,0
20250207,182600,160491630,3795,3795,3795,3795,0
20250207,182500,160491630,3795,3795,3795,3795,0
20250207,182400,160491630,3795,3795,3795,3795,0
20250207,182300,160491630,3795,3795,3795,3795,0
20250207,182200,160491630,3795,3795,3795,3795,0
20250207,182100,160491630,3795,3795,3795,3795,0
20250207,182000,160491630,3795,3795,3795,3795,0
20250207,181900,160491630,3795,3795,3795,3795,0
20250207,181800,160491630,3795,3795,3795,3795,0
20250207,181700,160491630,3795,3795,3795,3795,0
20250207,181600,160491630,3795,3795,3795,3795,0
20250207,181500,160491630,3795,3795,3795,3795,0
20250207,181400,160491630,3795,3795,3795,3795,0
20250207,181300,160491630,3795,3795,3795,3795,1367
20250207,181200,160491630,3795,3795,3795,3795,0
20250207,181100,160491630,3795,3795,3795,3795,0
20250207,181000,160491630,3795,3795,3795,3795,0
20250207,180900,160491630,3795,3795,3795,3795,0
20250207,180800,160491630,3795,3795,3795,3795,0
20250207,180700,160491630,3795,3795,3795,3795,0
20250207,180600,160491630,3795,3795,3795,3795,0
20250207,180500,160491630,3795,3795,3795,3795,0
20250207,180400,160491630,3795,3795,3795,3795,0
20250207,180300,160491630,3795,3795,3795,3795,0
20250207,180200,160491630,3795,3795,3795,3795,0
20250207,180100,160491630,3795,3795,3795,3795,0
20250207,180000,160491630,3795,3795,3795,3795,0
20250207,175900,160491630,3795,3795,3795,3795,0
20250207,175800,160491630,3795,3795,3795,3795,0
20250207,175700,160491630,3795,3795,3795,3795,0
20250207,175600,160491630,3795,3795,3795,3795,0
20250207,175500,160491630,3795,3795,3795,3795,0
20250207,175400,160491630,3795,3795,3795,3795,0
20250207,175300,160491630,3795,3795,3795,3795,0
20250207,175200,160491630,3795,3795,3795,3795,0
20250207,175100,160491630,3795,3795,3795,3795,0
20250207,175000,160491630,3795,3795,3795,3795,0
20250207,174900,160491630,3795,3795,3795,3795,0
20250207,174800,160491630,3795,3795,3795,3795,0
20250207,174700,160491630,3795,3795,3795,3795,0
20250207,174600,160491630,3795,3795,3795,3795,0
20250207,174500,160491630,3795,3795,3795,3795,0
20250207,174400,160491630,3795,3795,3795,3795,0
20250207,174300,160491630,3795,3795,3795,3795,1367
20250207,174200,160491630,3795,3795,3795,3795,0
20250207,174100,160491630,3795,3795,3795,3795,0
20250207,174000,160491630,3795,3795,3795,3795,0
20250207,173900,160491630,3795,3795,3795,3795,0
20250207,173800,160491630,3795,3795,3795,3795,0
20250207,173700,160491630,3795,3795,3795,3795,0
20250207,173600,160491630,3795,3795,3795,3795,0
20250207,173500,160491630,3795,3795,3795,3795,0
20250207,173400,160491630,3795,3795,3795,3795,0
20250207,173300,160491630,3795,3795,3795,3795,0
20250207,173200,160491630,3795,3795,3795,3795,0
20250207,173100,160491630,3795,3795,3795,3795,0
20250207,173000,160491630,3795,3795,3795,3795,0
20250207,172900,160491630,3795,3795,3795,3795,0
20250207,172800,160491630,3795,3795,3795,3795,0
20250207,172700,160491630,3795,3795,3795,3795,0
20250207,172600,160491630,3795,3795,3795,3795,0
20250207,172500,160491630,3795,3795,3795,3795,0
20250207,172400,160491630,3795,3795,3795,3795,0
20250207,172300,160491630,3795,3795,3795,3795,0
20250207,172200,160491630,3795,3795,3795,3795,0
20250207,172100,160491630,3795,3795,3795,3795,0
20250207,172000,160491630,3795,3795,3795,3795,0
20250207,171900,160491630,3795,3795,3795,3795,0
20250207,171800,160491630,3795,3795,3795,3795,0
20250207,171700,160491630,3795,3795,3795,3795,0
20250207,171600,160491630,3795,3795,3795,3795,0
20250207,171500,160491630,3795,3795,3795,3795,0
20250207,171400,160491630,3795,3795,3795,3795,0
20250207,171300,160491630,3795,3795,3795,3795,1367
20250207,171200,160491630,3795,3795,3795,3795,0
20250207,171100,160491630,3795,3795,3795,3795,0
20250207,171000,160491630,3795,3795,3795,3795,0
20250207,170900,160491630,3795,3795,3795,3795,0
20250207,170800,160491630,3795,3795,3795,3795,0
20250207,170700,160491630,3795,3795,3795,3795,0
20250207,170600,160491630,3795,3795,3795,3795,0
20250207,170500,160491630,3795,3795,3795,3795,0
20250207,170400,160491630,3795,3795,3795,3795,0
20250207,170300,160491630,3795,3795,3795,3795,0
20250207,170200,160491630,3795,3795,3795,3795,0
20250207,170100,160491630,3795,3795,3795,3795,0
20250207,170000,160491630,3795,3795,3795,3795,0
20250207,165900,160491630,3795,3795,3795,3795,0
20250207,165800,160491630,3795,3795,3795,3795,0
20250207,165700,160491630,3795,3795,3795,3795,0
20250207,165600,160491630,3795,3795,3795,3795,0
20250207,165500,160491630,3795,3795,3795,3795,0
20250207,165400,160491630,3795,3795,3795,3795,0
20250207,165300,160491630,3795,3795,3795,3795,0
20250207,165200,160491630,3795,3795,3795,3795,0
20250207,165100,160491630,3795,3795,3795,3795,0
20250207,165000,160491630,3795,3795,3795,3795,0
20250207,164900,160491630,3795,3795,3795,3795,0
20250207,164800,160491630,3795,3795,3795,3795,0
20250207,164700,160491630,3795,3795,3795,3795,0
20250207,164600,160491630,3795,3795,3795,3795,0
20250207,164500,160491630,3795,3795,3795,3795,0
20250207,164400,160491630,3795,3795,3795,3795,0
20250207,164300,160491630,3795,3795,3795,3795,1367
20250207,164200,160491630,3795,3795,3795,3795,0
20250207,164100,160491630,3795,3795,3795,3795,0
20250207,164000,160491630,3795,3795,3795,3795,0
20250207,163900,160491630,3795,3795,3795,3795,0
20250207,163800,160491630,3795,3795,3795,3795,0
20250207,163700,160491630,3795,3795,3795,3795,0
20250207,163600,160491630,3795,3795,3795,3795,0
20250207,163500,160491630,3795,3795,3795,3795,0
20250207,163400,160491630,3795,3795,3795,3795,0
20250207,163300,160491630,3795,3795,3795,3795,0
20250207,163200,160491630,3795,3795,3795,3795,0
20250207,163100,160491630,3795,3795,3795,3795,0
20250207,163000,160491630,3795,3795,3795,3795,0
20250207,162900,160491630,3795,3795,3795,3795,0
20250207,162800,160491630,3795,3795,3795,3795,0
20250207,162700,160491630,3795,3795,3795,3795,0
20250207,162600,160491630,3795,3795,3795,3795,0
20250207,162500,160491630,3795,3795,3795,3795,0
20250207,162400,160491630,3795,3795,3795,3795,0
20250207,162300,160491630,3795,3795,3795,3795,0
20250207,162200,160491630,3795,3795,3795,3795,0
20250207,162100,160491630,3795,3795,3795,3795,0
20250207,162000,160491630,3795,3795,3795,3795,0
20250207,161900,160491630,3795,3795,3795,3795,0
20250207,161800,160491630,3795,3795,3795,3795,0
20250207,161700,160491630,3795,3795,3795,3795,0
20250207,161600,160491630,3795,3795,3795,3795,0
20250207,161500,160491630,3795,3795,3795,3795,0
20250207,161400,160491630,3795,3795,3795,3795,0
20250207,161300,160491630,3795,3795,3795,3795,1367
20250207,161200,160491630,3795,3795,3795,3795,0
20250207,161100,160491630,3795,3795,3795,3795,0
20250207,161000,160491630,3795,3795,3795,3795,0
20250207,160900,160491630,3795,3795,3795,3795,0
20250207,160800,160491630,3795,3795,3795,3795,0
20250207,160700,160491630,3795,3795,3795,3795,0
20250207,160600,160491630,3795,3795,3795,3795,0
20250207,160500,160491630,3795,3795,3795,3795,0
20250207,160400,160491630,3795,3795,3795,3795,0
20250207,160300,160491630,3795,3795,3795,3795,0
20250207,160200,160491630,3795,3795,3795,3795,0
20250207,160100,160491630,3795,3795,3795,3795,0
20250207,160000,160491630,3795,3795,3795,3795,0
20250207,155900,160491630,3795,3795,3795,3795,0
20250207,155800,160491630,3795,3795,3795,3795,0
20250207,155700,160491630,3795,3795,3795,3795,0
20250207,155600,160491630,3795,3795,3795,3795,0
20250207,155500,160491630,3795,3795,3795,3795,0
20250207,155400,160491630,3795,3795,3795,3795,0
20250207,155300,160491630,3795,3795,3795,3795,0
20250207,155200,160491630,3795,3795,3795,3795,0
20250207,155100,160491630,3795,3795,3795,3795,0
20250207,155000,160491630,3795,3795,3795,3795,0
20250207,154900,160491630,3795,3795,3795,3795,0
20250207,154800,160491630,3795,3795,3795,3795,0
20250207,154700,160491630,3795,3795,3795,3795,0
20250207,154600,160491630,3795,3795,3795,3795,0
20250207,154500,160491630,3795,3795,3795,3795,0
20250207,154400,160491630,3795,3795,3795,3795,0
20250207,154300,160491630,3795,3795,3795,3795,1367
20250207,154200,160491630,3795,3795,3795,3795,0
20250207,154100,160491630,3795,3795,3795,3795,0
20250207,154000,160491630,3795,3795,3795,3795,0
20250207,153900,160491630,3795,3795,3795,3795,0
20250207,153800,160491630,3795,3795,3795,3795,0
20250207,153700,160491630,3795,3795,3795,3795,0
20250207,153600,160491630,3795,3795,3795,3795,0
20250207,153500,160491630,3795,3795,3795,3795,0
20250207,153400,160491630,3795,3795,3795,3795,0
20250207,153300,160491630,3795,3795,3795,3795,0
20250207,153200,160491630,3795,3795,3795,3795,0
20250207,153100,160491630,3795,3795,3795,3795,0
20250207,153000,160491630,3795,3795,3795,3795,1367
20250207,152900,155303865,3800,3800,3800,3800,0
20250207,152800,155303865,3800,3800,3800,3800,0
20250207,152700,155303865,3800,3800,3800,3800,0
20250207,152600,155303865,3800,3800,3800,3800,0
20250207,152500,155303865,3800,3800,3800,3800,0
20250207,152400,155303865,3800,3800,3800,3800,0
20250207,152300,155303865,3800,3800,3800,3800,0
20250207,152200,155303865,3800,3800,3800,3800,0
20250207,152100,155303865,3800,3800,3800,3800,0
20250207,152000,155303865,3800,3800,3800,3800,0
20250207,151900,155303865,3800,3800,3800,3800,1
20250207,151800,155300065,3785,3785,3785,3785,0
20250207,151700,155300065,3785,3780,3790,3780,125
20250207,151600,154826945,3795,3790,3795,3780,3064
20250207,151500,143234380,3790,3785,3790,3785,8
20250207,151400,143204095,3785,3785,3785,3785,3
20250207,151300,143192740,3790,3785,3790,3785,161
20250207,151200,142583350,3785,3785,3785,3785,4
20250207,151100,142568210,3785,3785,3785,3785,7
20250207,151000,142541715,3790,3785,3790,3785,42
20250207,150900,142382740,3785,3790,3790,3785,60
20250207,150800,142155375,3790,3790,3790,3790,7
20250207,150700,142128845,3790,3790,3790,3790,41
20250207,150600,141973455,3790,3790,3790,3790,0
20250207,150500,141973455,3790,3785,3790,3785,190
20250207,150400,141254290,3785,3785,3785,3785,8
20250207,150300,141224010,3785,3785,3785,3785,3
20250207,150200,141212655,3785,3785,3785,3785,43
20250207,150100,141049900,3785,3785,3785,3785,122
20250207,150000,140588130,3785,3790,3790,3785,27
20250207,145900,140485885,3785,3790,3790,3785,9
20250207,145800,140451810,3785,3785,3785,3785,7
20250207,145700,140425315,3785,3790,3790,3785,122
20250207,145600,139963525,3790,3785,3790,3785,34
20250207,145500,139834820,3785,3785,3785,3785,95
20250207,145400,139475245,3785,3785,3790,3785,138
20250207,145300,138952905,3785,3790,3790,3785,53
20250207,145200,138752235,3785,3785,3785,3785,7
20250207,145100,138725740,3785,3785,3785,3785,7
20250207,145000,138699245,3785,3785,3785,3785,154
20250207,144900,138116355,3785,3785,3785,3785,17
20250207,144800,138052010,3785,3785,3785,3785,4
20250207,144700,138036870,3785,3785,3785,3785,43
20250207,144600,137874115,3785,3785,3785,3785,121
20250207,144500,137416130,3785,3785,3785,3785,7
20250207,144400,137389635,3785,3785,3785,3785,52
20250207,144300,137192815,3785,3785,3790,3785,15
20250207,144200,137136000,3785,3785,3785,3785,152
20250207,144100,136560680,3785,3790,3790,3785,9
20250207,144000,136526605,3785,3785,3785,3785,4
20250207,143900,136511465,3785,3785,3785,3785,45
20250207,143800,136341140,3785,3785,3785,3785,247
20250207,143700,135406245,3785,3785,3785,3785,4
20250207,143600,135391105,3785,3785,3785,3785,38
20250207,143500,135247275,3785,3790,3790,3785,4
20250207,143400,135232130,3785,3785,3785,3785,125
20250207,143300,134759005,3785,3785,3785,3785,49
20250207,143200,134573540,3785,3785,3785,3785,7
20250207,143100,134547045,3785,3785,3790,3785,123
20250207,143000,134081485,3785,3785,3785,3785,182
20250207,142900,133392615,3785,3785,3785,3785,4
20250207,142800,133377475,3785,3785,3785,3785,17
20250207,142700,133313130,3785,3790,3790,3785,62
20250207,142600,133078345,3790,3785,3790,3785,82
20250207,142500,132767585,3790,3785,3790,3785,8
20250207,142400,132737300,3785,3785,3785,3785,43
20250207,142300,132574545,3785,3785,3785,3785,125
20250207,142200,132101420,3785,3785,3785,3785,14
20250207,142100,132048430,3785,3785,3790,3785,284
20250207,142000,130973485,3785,3785,3790,3785,29
20250207,141900,130863670,3785,3785,3790,3785,195
20250207,141800,130125590,3785,3785,3785,3785,36
20250207,141700,129989330,3785,3785,3785,3785,48
20250207,141600,129807650,3785,3785,3785,3785,68
20250207,141500,129550270,3785,3790,3790,3785,71
20250207,141400,129281200,3790,3785,3790,3785,35
20250207,141300,129148710,3785,3790,3790,3785,69
20250207,141200,128887540,3790,3790,3790,3790,17
20250207,141100,128823110,3790,3790,3790,3790,188
20250207,141000,128110590,3790,3785,3790,3785,96
20250207,140900,127746980,3785,3785,3785,3785,3
20250207,140800,127735625,3785,3790,3790,3785,9
20250207,140700,127701550,3785,3785,3785,3785,49
20250207,140600,127516085,3785,3785,3785,3785,6
20250207,140500,127493375,3790,3790,3790,3790,1
20250207,140400,127489585,3795,3785,3795,3785,140
20250207,140300,126958705,3785,3785,3785,3785,4
20250207,140200,126943565,3800,3785,3800,3785,41
20250207,140100,126787995,3780,3785,3785,3780,102
20250207,140000,126402185,3780,3780,3780,3780,125
20250207,135900,125929685,3780,3780,3780,3780,47
20250207,135800,125752025,3780,3780,3780,3780,3
20250207,135700,125740685,3785,3780,3785,3780,41
20250207,135600,125585555,3785,3785,3785,3785,75
20250207,135500,125301680,3785,3790,3790,3785,406
20250207,135400,123762975,3790,3795,3795,3790,5
20250207,135300,123744015,3785,3785,3795,3780,247
20250207,135200,122808515,3780,3780,3780,3780,122
20250207,135100,122347355,3780,3780,3780,3780,17
20250207,135000,122283095,3780,3780,3780,3780,35
20250207,134900,122150795,3780,3780,3780,3780,10
20250207,134800,122112995,3780,3780,3780,3780,0
20250207,134700,122112995,3780,3780,3780,3780,47
20250207,134600,121935335,3785,3780,3785,3780,7
20250207,134500,121908860,3780,3785,3800,3780,24
20250207,134400,121818055,3780,3785,3785,3780,31
20250207,134300,121700735,3785,3785,3785,3785,554
20250207,134200,119603845,3785,3785,3785,3785,8
20250207,134100,119573565,3785,3785,3785,3785,158
20250207,134000,118975535,3785,3785,3785,3785,17
20250207,133900,118911190,3785,3785,3785,3785,4
20250207,133800,118896050,3785,3785,3790,3785,69
20250207,133700,118634735,3785,3785,3785,3785,122
20250207,133600,118172965,3785,3785,3785,3785,41
20250207,133500,118017780,3785,3780,3785,3780,72
20250207,133400,117745325,3780,3780,3780,3780,7
20250207,133300,117718865,3785,3785,3785,3785,679
20250207,133200,115148850,3785,3785,3785,3785,3
20250207,133100,115137495,3785,3780,3785,3780,1322
20250207,133000,110133745,3780,3780,3780,3780,43
20250207,132900,109971205,3780,3780,3785,3780,137
20250207,132800,109453340,3785,3780,3785,3780,19
20250207,132700,109381445,3780,3780,3780,3780,45
20250207,132600,109211345,3775,3775,3775,3775,125
20250207,132500,108739470,3775,3775,3775,3775,7
20250207,132400,108713045,3775,3775,3775,3775,41
20250207,132300,108558270,3775,3775,3775,3775,7
20250207,132200,108531845,3775,3775,3775,3775,125
20250207,132100,108059970,3775,3775,3775,3775,45
20250207,132000,107890095,3775,3775,3775,3775,7
20250207,131900,107863670,3775,3775,3775,3775,10
20250207,131800,107825920,3775,3775,3775,3775,693
20250207,131700,105209845,3775,3775,3775,3775,7
20250207,131600,105183420,3775,3775,3775,3775,7
20250207,131500,105156995,3775,3780,3780,3775,130
20250207,131400,104665745,3780,3775,3780,3775,138
20250207,131300,104144785,3775,3775,3775,3775,33
20250207,131200,104020210,3775,3775,3775,3775,7
20250207,131100,103993785,3775,3775,3775,3775,3
20250207,131000,103982460,3775,3775,3775,3775,164
20250207,130900,103363360,3775,3775,3780,3775,9
20250207,130800,103329380,3775,3775,3775,3775,13
20250207,130700,103280305,3775,3775,3775,3775,38
20250207,130600,103136855,3775,3775,3775,3775,122
20250207,130500,102676305,3775,3780,3780,3775,12
20250207,130400,102630980,3775,3775,3775,3775,40
20250207,130300,102479980,3775,3775,3775,3775,136
20250207,130200,101966580,3775,3775,3775,3775,4
20250207,130100,101951480,3775,3775,3775,3775,49
20250207,130000,101766505,3775,3775,3775,3775,3
20250207,125900,101755180,3775,3775,3780,3775,126
20250207,125800,101279525,3775,3775,3775,3775,49
20250207,125700,101094550,3775,3775,3775,3775,7
20250207,125600,101068125,3775,3775,3775,3775,7
20250207,125500,101041700,3780,3780,3780,3780,146
20250207,125400,100489820,3780,3780,3780,3780,7
20250207,125300,100463360,3780,3775,3780,3775,98
20250207,125200,100093095,3775,3775,3780,3775,18
20250207,125100,100025140,3775,3775,3775,3775,124
20250207,125000,99557040,3775,3775,3775,3775,40
20250207,124900,99406040,3775,3775,3775,3775,3
20250207,124800,99394715,3775,3775,3775,3775,7
20250207,124700,99368290,3775,3775,3775,3775,167
20250207,124600,98737865,3775,3775,3775,3775,7
20250207,124500,98711440,3775,3775,3775,3775,4
20250207,124400,98696340,3775,3775,3780,3775,41
20250207,124300,98541560,3780,3780,3780,3780,7
20250207,124200,98515100,3780,3780,3780,3775,13
20250207,124100,98465990,3780,3780,3780,3780,44
20250207,124000,98299670,3780,3780,3780,3775,126
20250207,123900,97823425,3780,3775,3780,3775,109
20250207,123800,97411425,3775,3780,3780,3775,52
20250207,123700,97215070,3775,3775,3775,3775,63
20250207,123600,96977245,3780,3775,3780,3775,678
20250207,123500,94415045,3780,3780,3780,3775,3534
20250207,123400,81056560,3790,3785,3790,3780,15
20250207,123300,80999765,3785,3785,3785,3780,260
20250207,123200,80016685,3780,3780,3780,3780,160
20250207,123100,79411885,3780,3780,3785,3780,18
20250207,123000,79343840,3780,3780,3785,3780,41
20250207,122900,79188850,3780,3780,3780,3780,4
20250207,122800,79173730,3780,3785,3785,3780,96
20250207,122700,78810385,3785,3785,3785,3785,33
20250207,122600,78685480,3785,3785,3785,3785,17
20250207,122500,78621135,3785,3785,3785,3785,4
20250207,122400,78605995,3785,3785,3785,3785,160
20250207,122300,78000395,3785,3785,3785,3785,4
20250207,122200,77985255,3785,3780,3785,3780,24
20250207,122100,77894435,3780,3785,3785,3780,23
20250207,122000,77807395,3780,3780,3780,3780,135
20250207,121900,77297095,3785,3785,3785,3785,13
20250207,121800,77247890,3785,3780,3785,3780,45
20250207,121700,77077735,3785,3785,3785,3780,117
20250207,121600,76634905,3785,3785,3785,3785,3
20250207,121500,76623550,3785,3785,3785,3785,50
20250207,121400,76434300,3785,3785,3785,3785,4
20250207,121300,76419160,3785,3785,3785,3785,126
20250207,121200,75942250,3785,3785,3785,3785,34
20250207,121100,75813560,3785,3785,3785,3785,7
20250207,121000,75787065,3785,3785,3785,3785,13
20250207,120900,75737860,3785,3785,3785,3785,47
20250207,120800,75559965,3785,3785,3785,3785,4
20250207,120700,75544825,3780,3780,3780,3780,46
20250207,120600,75370945,3780,3785,3785,3780,6
20250207,120500,75348250,3780,3785,3785,3780,128
20250207,120400,74863805,3785,3785,3785,3785,40
20250207,120300,74712405,3790,3790,3790,3790,10
20250207,120200,74674505,3785,3785,3785,3785,8
20250207,120100,74644225,3785,3785,3785,3785,151
20250207,120000,74072690,3785,3785,3785,3785,461
20250207,115900,72327805,3785,3785,3785,3785,95
20250207,115800,71968230,3785,3790,3790,3785,44
20250207,115700,71801685,3785,3785,3785,3785,125
20250207,115600,71328560,3790,3785,3790,3785,5
20250207,115500,71309630,3785,3785,3785,3785,1143
20250207,115400,66983375,3785,3785,3785,3785,135
20250207,115300,66472400,3785,3790,3790,3785,52
20250207,115200,66275550,3785,3785,3790,3785,81
20250207,115100,65968960,3785,3785,3790,3785,8
20250207,115000,65938675,3790,3785,3790,3785,168
20250207,114900,65302790,3785,3785,3790,3785,70
20250207,114800,65037690,3785,3790,3790,3785,46
20250207,114700,64863575,3785,3785,3790,3785,226
20250207,114600,64008140,3790,3790,3790,3790,17
20250207,114500,63943710,3790,3785,3790,3785,49
20250207,114400,63758230,3790,3785,3790,3785,38
20250207,114300,63614385,3785,3790,3790,3785,52
20250207,114200,63417390,3790,3790,3790,3785,288
20250207,114100,62326480,3785,3790,3790,3785,87
20250207,114000,61997180,3785,3785,3785,3785,44
20250207,113900,61830640,3785,3785,3785,3785,11
20250207,113800,61789005,3785,3790,3790,3785,111
20250207,113700,61368385,3790,3790,3790,3790,3
20250207,113600,61357015,3790,3790,3790,3785,375
20250207,113500,59935800,3795,3790,3795,3790,300
20250207,113400,58798050,3790,3790,3790,3790,48
20250207,113300,58616130,3790,3790,3790,3790,13
20250207,113200,58566860,3795,3790,3795,3790,28
20250207,113100,58460635,3790,3790,3790,3790,163
20250207,113000,57842865,3790,3790,3790,3790,7
20250207,112900,57816335,3790,3795,3795,3790,81
20250207,112800,57509340,3790,3790,3795,3790,191
20250207,112700,56785445,3790,3790,3790,3790,136
20250207,112600,56270005,3790,3790,3790,3790,80
20250207,112500,55966805,3790,3790,3790,3790,7
20250207,112400,55940275,3790,3790,3790,3790,99
20250207,112300,55565065,3790,3790,3790,3790,125
20250207,112200,55091315,3795,3790,3795,3790,24
20250207,112100,55000300,3795,3790,3795,3790,97
20250207,112000,54632615,3790,3790,3790,3790,4
20250207,111900,54617455,3790,3795,3795,3790,227
20250207,111800,53756615,3790,3790,3790,3790,38
20250207,111700,53612595,3790,3790,3790,3790,61
20250207,111600,53381405,3795,3790,3795,3790,211
20250207,111500,52581710,3790,3790,3795,3790,155
20250207,111400,51994255,3795,3790,3795,3790,53
20250207,111300,51793365,3790,3795,3795,3790,6
20250207,111200,51770615,3795,3790,3795,3790,223
20250207,111100,50925390,3790,3790,3790,3790,3
20250207,111000,50914020,3790,3790,3790,3790,48
20250207,110900,50732100,3790,3790,3790,3790,78
20250207,110800,50436480,3790,3795,3795,3790,24
20250207,110700,50345435,3790,3790,3790,3790,44
20250207,110600,50178675,3790,3790,3790,3790,59
20250207,110500,49955065,3795,3795,3795,3795,50
20250207,110400,49765315,3790,3795,3795,3790,141
20250207,110300,49230255,3795,3795,3795,3795,43
20250207,110200,49067070,3805,3795,3805,3795,50
20250207,110100,48877310,3795,3795,3795,3795,49
20250207,110000,48691355,3795,3800,3800,3795,200
20250207,105900,47932155,3800,3795,3800,3795,15
20250207,105800,47875190,3800,3795,3800,3795,163
20250207,105700,47256005,3795,3795,3800,3795,50
20250207,105600,47066250,3795,3795,3795,3795,17
20250207,105500,47001735,3795,3795,3795,3795,84
20250207,105400,46682955,3795,3795,3795,3795,3
20250207,105300,46671570,3795,3795,3795,3795,49
20250207,105200,46485615,3795,3795,3795,3795,202
20250207,105100,45719025,3795,3795,3795,3795,7
20250207,105000,45692460,3795,3795,3795,3795,55
20250207,104900,45483735,3795,3795,3800,3795,226
20250207,104800,44625565,3795,3795,3795,3795,48
20250207,104700,44443405,3795,3795,3795,3795,4
20250207,104600,44428225,3795,3795,3795,3795,82
20250207,104500,44117035,3795,3800,3800,3795,104
20250207,104400,43721900,3800,3800,3800,3800,8
20250207,104300,43691500,3800,3800,3800,3800,78
20250207,104200,43395100,3800,3800,3800,3800,7
20250207,104100,43368500,3800,3795,3800,3795,82
20250207,104000,43057065,3795,3795,3795,3795,87
20250207,103900,42726900,3795,3795,3795,3795,3
20250207,103800,42715515,3795,3795,3795,3795,88
20250207,103700,42381555,3795,3795,3795,3795,123
20250207,103600,41914770,3795,3795,3795,3795,48
20250207,103500,41732610,3795,3795,3800,3795,52
20250207,103400,41535220,3800,3800,3800,3800,0
20250207,103300,41535220,3800,3795,3800,3795,52
20250207,103200,41337860,3795,3810,3810,3795,47
20250207,103100,41159345,3800,3795,3800,3795,147
20250207,103000,40600965,3795,3800,3800,3795,22
20250207,102900,40517400,3795,3795,3795,3795,122
20250207,102800,40054410,3795,3795,3795,3795,48
20250207,102700,39872250,3795,3795,3795,3795,7
20250207,102600,39845685,3795,3800,3800,3795,273
20250207,102500,38808455,3800,3800,3800,3800,10
20250207,102400,38770455,3800,3800,3800,3800,4
20250207,102300,38755255,3820,3800,3820,3795,358
20250207,102200,37395030,3795,3795,3795,3795,93
20250207,102100,37042095,3800,3795,3800,3795,42
20250207,102000,36882700,3795,3795,3800,3795,77
20250207,101900,36590280,3795,3795,3795,3795,7
20250207,101800,36563715,3800,3800,3805,3800,553
20250207,101700,34462310,3805,3805,3805,3805,1
20250207,101600,34458505,3800,3800,3800,3800,44
20250207,101500,34291305,3800,3800,3810,3800,46
20250207,101400,34116465,3810,3815,3815,3800,1166
20250207,101300,29683915,3815,3815,3815,3815,1
20250207,101200,29680100,3805,3810,3810,3805,87
20250207,101100,29349060,3810,3810,3810,3810,11
20250207,101000,29307150,3805,3810,3810,3805,549
20250207,100900,27218200,3810,3810,3810,3810,538
20250207,100800,25168420,3810,3810,3810,3810,4
20250207,100700,25153180,3810,3810,3810,3810,49
20250207,100600,24966490,3810,3810,3810,3810,41
20250207,100500,24810280,3810,3810,3810,3810,48
20250207,100400,24627400,3810,3810,3810,3805,45
20250207,100300,24455970,3810,3820,3820,3810,39
20250207,100200,24307360,3810,3810,3810,3810,49
20250207,100100,24120670,3810,3810,3810,3810,3
20250207,100000,24109240,3810,3815,3815,3810,301
20250207,095900,22962425,3810,3810,3810,3810,51
20250207,095800,22768115,3810,3810,3810,3810,45
20250207,095700,22596665,3810,3810,3810,3810,86
20250207,095600,22269005,3810,3810,3810,3810,4
20250207,095500,22253765,3810,3810,3810,3810,78
20250207,095400,21956585,3810,3805,3810,3805,45
20250207,095300,21785170,3810,3825,3825,3810,22
20250207,095200,21701335,3805,3810,3810,3805,150
20250207,095100,21130035,3810,3810,3810,3810,4
20250207,095000,21114795,3815,3810,3815,3810,311
20250207,094900,19929810,3810,3810,3810,3810,41
20250207,094800,19773600,3810,3810,3810,3810,89
20250207,094700,19434510,3810,3810,3815,3810,47
20250207,094600,19255435,3810,3810,3810,3810,40
20250207,094500,19103035,3810,3815,3815,3810,31
20250207,094400,18984915,3810,3810,3810,3810,7
20250207,094300,18958245,3810,3810,3815,3810,48
20250207,094200,18775335,3810,3810,3810,3810,4
20250207,094100,18760095,3810,3810,3815,3810,90
20250207,094000,18417190,3810,3815,3815,3810,51
20250207,093900,18222850,3815,3815,3815,3815,7
20250207,093800,18196145,3815,3815,3815,3815,42
20250207,093700,18035915,3815,3820,3825,3815,43
20250207,093600,17871820,3815,3825,3825,3815,43
20250207,093500,17707765,3815,3810,3815,3810,82
20250207,093400,17395295,3810,3820,3820,3810,4
20250207,093300,17380045,3810,3810,3810,3810,48
20250207,093200,17197165,3810,3820,3820,3810,3
20250207,093100,17185725,3825,3820,3825,3820,11
20250207,093000,17143670,3805,3805,3805,3805,51
20250207,092900,16949615,3805,3805,3805,3805,4
20250207,092800,16934395,3825,3805,3825,3805,92
20250207,092700,16584295,3805,3805,3810,3805,82
20250207,092600,16271980,3805,3805,3805,3800,156
20250207,092500,15678420,3805,3810,3810,3805,2177
20250207,092400,7390260,3810,3815,3815,3810,344
20250207,092300,6078125,3820,3830,3830,3820,204
20250207,092200,5298835,3815,3820,3820,3815,385
20250207,092100,3829245,3835,3835,3835,3835,1
20250207,092000,3825410,3815,3820,3820,3815,96
20250207,091900,3459060,3825,3830,3830,3820,50
20250207,091800,3268045,3820,3820,3820,3820,6
20250207,091700,3245125,3835,3820,3840,3815,138
20250207,091600,2717960,3850,3820,3850,3820,312
20250207,091500,1517530,3825,3825,3825,3825,2
20250207,091400,1509880,3825,3825,3825,3825,49
20250207,091300,1322455,3825,3830,3830,3825,47
20250207,091200,1142515,3830,3830,3830,3830,14
20250207,091100,1088895,3830,3830,3830,3830,7
20250207,091000,1062085,3830,3830,3830,3830,0
20250207,090900,1062085,3830,3830,3830,3830,49
20250207,090800,874415,3830,3835,3835,3830,57
20250207,090700,655835,3835,3835,3835,3835,7
20250207,090600,628990,3835,3835,3835,3835,8
20250207,090500,598310,3835,3830,3835,3830,15
20250207,090400,540825,3830,3825,3830,3825,14
20250207,090300,487240,3830,3830,3830,3830,1
20250207,090200,483410,3825,3835,3840,3825,55
20250207,090100,272610,3835,3855,3855,3835,54
20250207,090000,65280,3840,3840,3840,3840,17