KissMeData/110790/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,201700,508773380,5310,5310,5310,5310,8026
20250207,201600,508773380,5310,5310,5310,5310,0
20250207,201500,508773380,5310,5310,5310,5310,0
20250207,201400,508773380,5310,5310,5310,5310,0
20250207,201300,508773380,5310,5310,5310,5310,0
20250207,201200,508773380,5310,5310,5310,5310,0
20250207,201100,508773380,5310,5310,5310,5310,0
20250207,201000,508773380,5310,5310,5310,5310,0
20250207,200900,508773380,5310,5310,5310,5310,0
20250207,200800,508773380,5310,5310,5310,5310,0
20250207,200700,508773380,5310,5310,5310,5310,0
20250207,200600,508773380,5310,5310,5310,5310,0
20250207,200500,508773380,5310,5310,5310,5310,0
20250207,200400,508773380,5310,5310,5310,5310,0
20250207,200300,508773380,5310,5310,5310,5310,0
20250207,200200,508773380,5310,5310,5310,5310,0
20250207,200100,508773380,5310,5310,5310,5310,0
20250207,200000,508773380,5310,5310,5310,5310,0
20250207,195900,508773380,5310,5310,5310,5310,0
20250207,195800,508773380,5310,5310,5310,5310,0
20250207,195700,508773380,5310,5310,5310,5310,0
20250207,195600,508773380,5310,5310,5310,5310,0
20250207,195500,508773380,5310,5310,5310,5310,0
20250207,195400,508773380,5310,5310,5310,5310,0
20250207,195300,508773380,5310,5310,5310,5310,0
20250207,195200,508773380,5310,5310,5310,5310,0
20250207,195100,508773380,5310,5310,5310,5310,0
20250207,195000,508773380,5310,5310,5310,5310,0
20250207,194900,508773380,5310,5310,5310,5310,0
20250207,194800,508773380,5310,5310,5310,5310,0
20250207,194700,508773380,5310,5310,5310,5310,8026
20250207,194600,508773380,5310,5310,5310,5310,0
20250207,194500,508773380,5310,5310,5310,5310,0
20250207,194400,508773380,5310,5310,5310,5310,0
20250207,194300,508773380,5310,5310,5310,5310,0
20250207,194200,508773380,5310,5310,5310,5310,0
20250207,194100,508773380,5310,5310,5310,5310,0
20250207,194000,508773380,5310,5310,5310,5310,0
20250207,193900,508773380,5310,5310,5310,5310,0
20250207,193800,508773380,5310,5310,5310,5310,0
20250207,193700,508773380,5310,5310,5310,5310,0
20250207,193600,508773380,5310,5310,5310,5310,0
20250207,193500,508773380,5310,5310,5310,5310,0
20250207,193400,508773380,5310,5310,5310,5310,0
20250207,193300,508773380,5310,5310,5310,5310,0
20250207,193200,508773380,5310,5310,5310,5310,0
20250207,193100,508773380,5310,5310,5310,5310,0
20250207,193000,508773380,5310,5310,5310,5310,0
20250207,192900,508773380,5310,5310,5310,5310,0
20250207,192800,508773380,5310,5310,5310,5310,0
20250207,192700,508773380,5310,5310,5310,5310,0
20250207,192600,508773380,5310,5310,5310,5310,0
20250207,192500,508773380,5310,5310,5310,5310,0
20250207,192400,508773380,5310,5310,5310,5310,0
20250207,192300,508773380,5310,5310,5310,5310,0
20250207,192200,508773380,5310,5310,5310,5310,0
20250207,192100,508773380,5310,5310,5310,5310,0
20250207,192000,508773380,5310,5310,5310,5310,0
20250207,191900,508773380,5310,5310,5310,5310,0
20250207,191800,508773380,5310,5310,5310,5310,0
20250207,191700,508773380,5310,5310,5310,5310,8026
20250207,191600,508773380,5310,5310,5310,5310,0
20250207,191500,508773380,5310,5310,5310,5310,0
20250207,191400,508773380,5310,5310,5310,5310,0
20250207,191300,508773380,5310,5310,5310,5310,0
20250207,191200,508773380,5310,5310,5310,5310,0
20250207,191100,508773380,5310,5310,5310,5310,0
20250207,191000,508773380,5310,5310,5310,5310,0
20250207,190900,508773380,5310,5310,5310,5310,0
20250207,190800,508773380,5310,5310,5310,5310,0
20250207,190700,508773380,5310,5310,5310,5310,0
20250207,190600,508773380,5310,5310,5310,5310,0
20250207,190500,508773380,5310,5310,5310,5310,0
20250207,190400,508773380,5310,5310,5310,5310,0
20250207,190300,508773380,5310,5310,5310,5310,0
20250207,190200,508773380,5310,5310,5310,5310,0
20250207,190100,508773380,5310,5310,5310,5310,0
20250207,190000,508773380,5310,5310,5310,5310,0
20250207,185900,508773380,5310,5310,5310,5310,0
20250207,185800,508773380,5310,5310,5310,5310,0
20250207,185700,508773380,5310,5310,5310,5310,0
20250207,185600,508773380,5310,5310,5310,5310,0
20250207,185500,508773380,5310,5310,5310,5310,0
20250207,185400,508773380,5310,5310,5310,5310,0
20250207,185300,508773380,5310,5310,5310,5310,0
20250207,185200,508773380,5310,5310,5310,5310,0
20250207,185100,508773380,5310,5310,5310,5310,0
20250207,185000,508773380,5310,5310,5310,5310,0
20250207,184900,508773380,5310,5310,5310,5310,0
20250207,184800,508773380,5310,5310,5310,5310,0
20250207,184700,508773380,5310,5310,5310,5310,8026
20250207,184600,508773380,5310,5310,5310,5310,0
20250207,184500,508773380,5310,5310,5310,5310,0
20250207,184400,508773380,5310,5310,5310,5310,0
20250207,184300,508773380,5310,5310,5310,5310,0
20250207,184200,508773380,5310,5310,5310,5310,0
20250207,184100,508773380,5310,5310,5310,5310,0
20250207,184000,508773380,5310,5310,5310,5310,0
20250207,183900,508773380,5310,5310,5310,5310,0
20250207,183800,508773380,5310,5310,5310,5310,0
20250207,183700,508773380,5310,5310,5310,5310,0
20250207,183600,508773380,5310,5310,5310,5310,0
20250207,183500,508773380,5310,5310,5310,5310,0
20250207,183400,508773380,5310,5310,5310,5310,0
20250207,183300,508773380,5310,5310,5310,5310,0
20250207,183200,508773380,5310,5310,5310,5310,0
20250207,183100,508773380,5310,5310,5310,5310,0
20250207,183000,508773380,5310,5310,5310,5310,0
20250207,182900,508773380,5310,5310,5310,5310,0
20250207,182800,508773380,5310,5310,5310,5310,0
20250207,182700,508773380,5310,5310,5310,5310,0
20250207,182600,508773380,5310,5310,5310,5310,0
20250207,182500,508773380,5310,5310,5310,5310,0
20250207,182400,508773380,5310,5310,5310,5310,0
20250207,182300,508773380,5310,5310,5310,5310,0
20250207,182200,508773380,5310,5310,5310,5310,0
20250207,182100,508773380,5310,5310,5310,5310,0
20250207,182000,508773380,5310,5310,5310,5310,0
20250207,181900,508773380,5310,5310,5310,5310,0
20250207,181800,508773380,5310,5310,5310,5310,0
20250207,181700,508773380,5310,5310,5310,5310,8026
20250207,181600,508773380,5310,5310,5310,5310,0
20250207,181500,508773380,5310,5310,5310,5310,0
20250207,181400,508773380,5310,5310,5310,5310,0
20250207,181300,508773380,5310,5310,5310,5310,0
20250207,181200,508773380,5310,5310,5310,5310,0
20250207,181100,508773380,5310,5310,5310,5310,0
20250207,181000,508773380,5310,5310,5310,5310,0
20250207,180900,508773380,5310,5310,5310,5310,0
20250207,180800,508773380,5310,5310,5310,5310,0
20250207,180700,508773380,5310,5310,5310,5310,0
20250207,180600,508773380,5310,5310,5310,5310,0
20250207,180500,508773380,5310,5310,5310,5310,0
20250207,180400,508773380,5310,5310,5310,5310,0
20250207,180300,508773380,5310,5310,5310,5310,0
20250207,180200,508773380,5310,5310,5310,5310,0
20250207,180100,508773380,5310,5310,5310,5310,0
20250207,180000,508773380,5310,5310,5310,5310,0
20250207,175900,508773380,5310,5310,5310,5310,0
20250207,175800,508773380,5310,5310,5310,5310,0
20250207,175700,508773380,5310,5310,5310,5310,0
20250207,175600,508773380,5310,5310,5310,5310,0
20250207,175500,508773380,5310,5310,5310,5310,0
20250207,175400,508773380,5310,5310,5310,5310,0
20250207,175300,508773380,5310,5310,5310,5310,0
20250207,175200,508773380,5310,5310,5310,5310,0
20250207,175100,508773380,5310,5310,5310,5310,0
20250207,175000,508773380,5310,5310,5310,5310,0
20250207,174900,508773380,5310,5310,5310,5310,0
20250207,174800,508773380,5310,5310,5310,5310,0
20250207,174700,508773380,5310,5310,5310,5310,8026
20250207,174600,508773380,5310,5310,5310,5310,0
20250207,174500,508773380,5310,5310,5310,5310,0
20250207,174400,508773380,5310,5310,5310,5310,0
20250207,174300,508773380,5310,5310,5310,5310,0
20250207,174200,508773380,5310,5310,5310,5310,0
20250207,174100,508773380,5310,5310,5310,5310,0
20250207,174000,508773380,5310,5310,5310,5310,0
20250207,173900,508773380,5310,5310,5310,5310,0
20250207,173800,508773380,5310,5310,5310,5310,0
20250207,173700,508773380,5310,5310,5310,5310,0
20250207,173600,508773380,5310,5310,5310,5310,0
20250207,173500,508773380,5310,5310,5310,5310,0
20250207,173400,508773380,5310,5310,5310,5310,0
20250207,173300,508773380,5310,5310,5310,5310,0
20250207,173200,508773380,5310,5310,5310,5310,0
20250207,173100,508773380,5310,5310,5310,5310,0
20250207,173000,508773380,5310,5310,5310,5310,0
20250207,172900,508773380,5310,5310,5310,5310,0
20250207,172800,508773380,5310,5310,5310,5310,0
20250207,172700,508773380,5310,5310,5310,5310,0
20250207,172600,508773380,5310,5310,5310,5310,0
20250207,172500,508773380,5310,5310,5310,5310,0
20250207,172400,508773380,5310,5310,5310,5310,0
20250207,172300,508773380,5310,5310,5310,5310,0
20250207,172200,508773380,5310,5310,5310,5310,0
20250207,172100,508773380,5310,5310,5310,5310,0
20250207,172000,508773380,5310,5310,5310,5310,0
20250207,171900,508773380,5310,5310,5310,5310,0
20250207,171800,508773380,5310,5310,5310,5310,0
20250207,171700,508773380,5310,5310,5310,5310,8026
20250207,171600,508773380,5310,5310,5310,5310,0
20250207,171500,508773380,5310,5310,5310,5310,0
20250207,171400,508773380,5310,5310,5310,5310,0
20250207,171300,508773380,5310,5310,5310,5310,0
20250207,171200,508773380,5310,5310,5310,5310,0
20250207,171100,508773380,5310,5310,5310,5310,0
20250207,171000,508773380,5310,5310,5310,5310,0
20250207,170900,508773380,5310,5310,5310,5310,0
20250207,170800,508773380,5310,5310,5310,5310,0
20250207,170700,508773380,5310,5310,5310,5310,0
20250207,170600,508773380,5310,5310,5310,5310,0
20250207,170500,508773380,5310,5310,5310,5310,0
20250207,170400,508773380,5310,5310,5310,5310,0
20250207,170300,508773380,5310,5310,5310,5310,0
20250207,170200,508773380,5310,5310,5310,5310,0
20250207,170100,508773380,5310,5310,5310,5310,0
20250207,170000,508773380,5310,5310,5310,5310,0
20250207,165900,508773380,5310,5310,5310,5310,0
20250207,165800,508773380,5310,5310,5310,5310,0
20250207,165700,508773380,5310,5310,5310,5310,0
20250207,165600,508773380,5310,5310,5310,5310,0
20250207,165500,508773380,5310,5310,5310,5310,0
20250207,165400,508773380,5310,5310,5310,5310,0
20250207,165300,508773380,5310,5310,5310,5310,0
20250207,165200,508773380,5310,5310,5310,5310,0
20250207,165100,508773380,5310,5310,5310,5310,0
20250207,165000,508773380,5310,5310,5310,5310,0
20250207,164900,508773380,5310,5310,5310,5310,0
20250207,164800,508773380,5310,5310,5310,5310,0
20250207,164700,508773380,5310,5310,5310,5310,8026
20250207,164600,508773380,5310,5310,5310,5310,0
20250207,164500,508773380,5310,5310,5310,5310,0
20250207,164400,508773380,5310,5310,5310,5310,0
20250207,164300,508773380,5310,5310,5310,5310,0
20250207,164200,508773380,5310,5310,5310,5310,0
20250207,164100,508773380,5310,5310,5310,5310,0
20250207,164000,508773380,5310,5310,5310,5310,0
20250207,163900,508773380,5310,5310,5310,5310,0
20250207,163800,508773380,5310,5310,5310,5310,0
20250207,163700,508773380,5310,5310,5310,5310,0
20250207,163600,508773380,5310,5310,5310,5310,0
20250207,163500,508773380,5310,5310,5310,5310,0
20250207,163400,508773380,5310,5310,5310,5310,0
20250207,163300,508773380,5310,5310,5310,5310,0
20250207,163200,508773380,5310,5310,5310,5310,0
20250207,163100,508773380,5310,5310,5310,5310,0
20250207,163000,508773380,5310,5310,5310,5310,0
20250207,162900,508773380,5310,5310,5310,5310,0
20250207,162800,508773380,5310,5310,5310,5310,0
20250207,162700,508773380,5310,5310,5310,5310,0
20250207,162600,508773380,5310,5310,5310,5310,0
20250207,162500,508773380,5310,5310,5310,5310,0
20250207,162400,508773380,5310,5310,5310,5310,0
20250207,162300,508773380,5310,5310,5310,5310,0
20250207,162200,508773380,5310,5310,5310,5310,0
20250207,162100,508773380,5310,5310,5310,5310,0
20250207,162000,508773380,5310,5310,5310,5310,0
20250207,161900,508773380,5310,5310,5310,5310,0
20250207,161800,508773380,5310,5310,5310,5310,0
20250207,161700,508773380,5310,5310,5310,5310,8026
20250207,161600,508773380,5310,5310,5310,5310,0
20250207,161500,508773380,5310,5310,5310,5310,0
20250207,161400,508773380,5310,5310,5310,5310,0
20250207,161300,508773380,5310,5310,5310,5310,0
20250207,161200,508773380,5310,5310,5310,5310,0
20250207,161100,508773380,5310,5310,5310,5310,0
20250207,161000,508773380,5310,5310,5310,5310,0
20250207,160900,508773380,5310,5310,5310,5310,0
20250207,160800,508773380,5310,5310,5310,5310,0
20250207,160700,508773380,5310,5310,5310,5310,0
20250207,160600,508773380,5310,5310,5310,5310,0
20250207,160500,508773380,5310,5310,5310,5310,0
20250207,160400,508773380,5310,5310,5310,5310,0
20250207,160300,508773380,5310,5310,5310,5310,0
20250207,160200,508773380,5310,5310,5310,5310,0
20250207,160100,508773380,5310,5310,5310,5310,0
20250207,160000,508773380,5310,5310,5310,5310,0
20250207,155900,508773380,5310,5310,5310,5310,0
20250207,155800,508773380,5310,5310,5310,5310,0
20250207,155700,508773380,5310,5310,5310,5310,0
20250207,155600,508773380,5310,5310,5310,5310,0
20250207,155500,508773380,5310,5310,5310,5310,0
20250207,155400,508773380,5310,5310,5310,5310,0
20250207,155300,508773380,5310,5310,5310,5310,0
20250207,155200,508773380,5310,5310,5310,5310,0
20250207,155100,508773380,5310,5310,5310,5310,0
20250207,155000,508773380,5310,5310,5310,5310,0
20250207,154900,508773380,5310,5310,5310,5310,0
20250207,154800,508773380,5310,5310,5310,5310,0
20250207,154700,508773380,5310,5310,5310,5310,8026
20250207,154600,508773380,5310,5310,5310,5310,0
20250207,154500,508773380,5310,5310,5310,5310,0
20250207,154400,508773380,5310,5310,5310,5310,0
20250207,154300,508773380,5310,5310,5310,5310,0
20250207,154200,508773380,5310,5310,5310,5310,0
20250207,154100,508773380,5310,5310,5310,5310,0
20250207,154000,508773380,5310,5310,5310,5310,0
20250207,153900,508773380,5310,5310,5310,5310,0
20250207,153800,508773380,5310,5310,5310,5310,0
20250207,153700,508773380,5310,5310,5310,5310,0
20250207,153600,508773380,5310,5310,5310,5310,0
20250207,153500,508773380,5310,5310,5310,5310,0
20250207,153400,508773380,5310,5310,5310,5310,0
20250207,153300,508773380,5310,5310,5310,5310,0
20250207,153200,508773380,5310,5310,5310,5310,8026
20250207,153100,466155320,5080,5080,5080,5080,0
20250207,153000,466155320,5080,5080,5080,5080,0
20250207,152900,466155320,5080,5080,5080,5080,0
20250207,152800,466155320,5080,5080,5080,5080,0
20250207,152700,466155320,5080,5080,5080,5080,0
20250207,152600,466155320,5080,5080,5080,5080,0
20250207,152500,466155320,5080,5080,5080,5080,0
20250207,152400,466155320,5080,5080,5080,5080,0
20250207,152300,466155320,5080,5080,5080,5080,0
20250207,152200,466155320,5080,5080,5080,5080,0
20250207,152100,466155320,5080,5080,5080,5080,0
20250207,152000,466155320,5080,5080,5080,5080,0
20250207,151900,466155320,5080,5060,5080,5040,217
20250207,151800,465057170,5060,5060,5060,5060,5
20250207,151700,465031870,5060,5050,5060,5050,1148
20250207,151600,459234200,5060,5050,5060,5050,17
20250207,151500,459148330,5060,5060,5060,5060,0
20250207,151400,459148330,5060,5060,5060,5060,0
20250207,151300,459148330,5060,5050,5060,5050,33
20250207,151200,458981670,5060,5060,5060,5060,0
20250207,151100,458981670,5060,5060,5060,5060,1
20250207,151000,458976610,5050,5050,5050,5050,0
20250207,150900,458976610,5050,5050,5050,5050,32
20250207,150800,458815010,5060,5060,5060,5060,0
20250207,150700,458815010,5060,5060,5060,5060,19
20250207,150600,458718870,5070,5070,5070,5070,0
20250207,150500,458718870,5070,5070,5070,5070,0
20250207,150400,458718870,5070,5070,5070,5070,59
20250207,150300,458419740,5070,5070,5070,5070,0
20250207,150200,458419740,5070,5070,5070,5070,1
20250207,150100,458414670,5060,5080,5080,5060,56
20250207,150000,458131270,5060,5060,5060,5060,20
20250207,145900,458030070,5090,5090,5090,5090,0
20250207,145800,458030070,5090,5090,5090,5090,2
20250207,145700,458019890,5100,5100,5100,5100,12
20250207,145600,457958690,5100,5100,5100,5100,4
20250207,145500,457938290,5100,5080,5100,5080,70
20250207,145400,457582360,5080,5060,5080,5050,126
20250207,145300,456943980,5050,5050,5050,5050,0
20250207,145200,456943980,5050,5050,5070,5050,113
20250207,145100,456373310,5070,5070,5070,5070,8
20250207,145000,456332750,5080,5080,5080,5080,0
20250207,144900,456332750,5080,5070,5080,5050,42
20250207,144800,456120150,5060,5060,5060,5060,250
20250207,144700,454855150,5060,5060,5060,5060,0
20250207,144600,454855150,5060,5060,5060,5060,32
20250207,144500,454693230,5060,5060,5060,5060,0
20250207,144400,454693230,5060,5050,5060,5050,267
20250207,144300,453342410,5050,5050,5050,5050,8
20250207,144200,453302010,5050,5050,5050,5050,33
20250207,144100,453135360,5050,5050,5050,5050,0
20250207,144000,453135360,5050,5060,5060,5050,11
20250207,143900,453079800,5060,5050,5060,5040,45
20250207,143800,452852660,5040,5060,5060,5040,35
20250207,143700,452675960,5050,5050,5050,5050,0
20250207,143600,452675960,5050,5050,5050,5050,0
20250207,143500,452675960,5050,5050,5050,5050,32
20250207,143400,452514360,5030,5030,5030,5030,0
20250207,143300,452514360,5030,5050,5050,5030,30
20250207,143200,452363260,5050,5050,5050,5050,20
20250207,143100,452262260,5040,5040,5040,5040,33
20250207,143000,452095940,5060,5060,5060,5060,0
20250207,142900,452095940,5060,5060,5060,5060,0
20250207,142800,452095940,5060,5040,5060,5030,41
20250207,142700,451889320,5030,5020,5030,5020,64
20250207,142600,451567720,5020,5020,5020,5020,41
20250207,142500,451361900,5020,5020,5020,5020,24
20250207,142400,451241420,5020,5020,5020,5020,20
20250207,142300,451141020,5020,5020,5020,5020,0
20250207,142200,451141020,5020,5020,5020,5020,20
20250207,142100,451040620,5020,5020,5020,5020,0
20250207,142000,451040620,5020,5040,5060,5020,948
20250207,141900,446280220,5020,5020,5020,5020,0
20250207,141800,446280220,5020,5020,5020,5020,0
20250207,141700,446280220,5020,5030,5030,5020,20
20250207,141600,446179670,5040,5040,5040,5040,33
20250207,141500,446013350,5060,5060,5060,5060,0
20250207,141400,446013350,5060,5060,5060,5060,1
20250207,141300,446008290,5020,5020,5020,5020,0
20250207,141200,446008290,5020,5010,5020,5010,57
20250207,141100,445722350,5020,5020,5020,5020,168
20250207,141000,444878990,5030,5030,5030,5030,0
20250207,140900,444878990,5030,5030,5030,5030,0
20250207,140800,444878990,5030,5030,5030,5030,27
20250207,140700,444743180,5020,5020,5020,5020,117
20250207,140600,444155840,5030,5030,5030,5030,25
20250207,140500,444030090,5030,5030,5030,5030,1020
20250207,140400,438899490,5040,5050,5050,5040,8
20250207,140300,438859160,5050,5050,5050,5040,99
20250207,140200,438360180,5040,5050,5050,5040,12
20250207,140100,438299690,5040,5040,5040,5040,20
20250207,140000,438198890,5040,5040,5040,5040,130
20250207,135900,437543690,5040,5050,5050,5040,44
20250207,135800,437321650,5040,5040,5040,5040,32
20250207,135700,437160370,5050,5050,5050,5040,54
20250207,135600,436888150,5040,5040,5050,5040,151
20250207,135500,436127100,5050,5050,5050,5040,18
20250207,135400,436036360,5040,5040,5050,5040,33
20250207,135300,435870030,5060,5060,5060,5040,51
20250207,135200,435612610,5040,5040,5060,5040,34
20250207,135100,435441210,5040,5030,5060,5030,37
20250207,135000,435254910,5030,5030,5030,5030,87
20250207,134900,434817300,5010,5010,5010,5010,211
20250207,134800,433760190,5010,5010,5040,5010,33
20250207,134700,433594830,5010,5040,5040,5010,17
20250207,134600,433509630,5010,5020,5020,5010,227
20250207,134500,432370250,5040,5040,5040,5020,72
20250207,134400,432008260,5020,5020,5040,5020,33
20250207,134300,431842580,5020,5020,5020,5020,16
20250207,134200,431762260,5020,5020,5020,5020,130
20250207,134100,431109660,5030,5030,5030,5030,48
20250207,134000,430868220,5030,5030,5030,5030,64
20250207,133900,430546300,5040,5050,5050,5030,103
20250207,133800,430028150,5030,5040,5050,5030,116
20250207,133700,429443660,5050,5040,5050,5040,17
20250207,133600,429357970,5040,5040,5040,5040,170
20250207,133500,428501170,5040,5050,5050,5040,109
20250207,133400,427950880,5060,5050,5060,5050,26
20250207,133300,427819570,5050,5050,5050,5050,32
20250207,133200,427657970,5050,5050,5050,5050,113
20250207,133100,427087320,5050,5050,5070,5050,103
20250207,133000,426567150,5050,5060,5060,5050,128
20250207,132900,425920430,5070,5040,5070,5040,55
20250207,132800,425643140,5070,5040,5070,5040,616
20250207,132700,422522980,5030,5030,5040,5030,64
20250207,132600,422200740,5030,5050,5050,5030,267
20250207,132500,420857710,5030,5050,5070,5030,41
20250207,132400,420651100,5030,5030,5070,5030,289
20250207,132300,419192720,5030,5030,5050,5030,83
20250207,132200,418774710,5030,5030,5040,5020,180
20250207,132100,417869450,5030,5020,5030,5020,54
20250207,132000,417598200,5020,5020,5020,5020,22
20250207,131900,417487760,5020,5020,5030,5020,55
20250207,131800,417211650,5020,5020,5020,5000,162
20250207,131700,416400950,5000,5000,5000,5000,32
20250207,131600,416240950,5000,5000,5000,5000,16
20250207,131500,416160950,5000,5010,5010,5000,146
20250207,131400,415429650,5010,5010,5010,5010,241
20250207,131300,414222240,5010,5010,5010,5010,16
20250207,131200,414142080,5010,5010,5010,5010,32
20250207,131100,413981760,5000,5030,5030,5000,155
20250207,131000,413206630,5000,4995,5020,4995,134
20250207,130900,412534780,4990,4990,4990,4990,16
20250207,130800,412454940,4990,4995,5040,4990,178
20250207,130700,411562265,4990,4990,4990,4990,48
20250207,130600,411322745,4990,4990,4990,4990,32
20250207,130500,411163065,5000,4985,5000,4985,115
20250207,130400,410589685,4985,5010,5010,4985,39
20250207,130300,410395140,4990,4985,5010,4980,107
20250207,130200,409861455,4985,4995,4995,4985,32
20250207,130100,409701775,5010,4995,5010,4995,506
20250207,130000,407171775,4995,4995,5000,4985,177
20250207,125900,406287820,4995,4995,4995,4980,324
20250207,125800,404670260,4995,4980,4995,4980,177
20250207,125700,403788510,4985,4980,4985,4980,116
20250207,125600,403210330,4980,4980,4985,4980,109
20250207,125500,402667505,4980,4980,4980,4980,61
20250207,125400,402363725,4980,4980,4980,4980,157
20250207,125300,401581865,4980,4980,4980,4980,76
20250207,125200,401203385,4980,4980,4980,4980,80
20250207,125100,400804985,4980,4975,4980,4975,144
20250207,125000,400087945,4980,4980,4985,4980,177
20250207,124900,399206105,4975,4975,4980,4975,42
20250207,124800,398997110,4980,4975,4980,4975,71
20250207,124700,398643830,4975,4980,4980,4975,360
20250207,124600,396851110,4980,4980,4980,4980,60
20250207,124500,396552310,4980,4980,4980,4980,76
20250207,124400,396173830,4985,4980,4985,4980,162
20250207,124300,395366715,4980,4980,4980,4980,32
20250207,124200,395207355,4980,4980,4980,4980,80
20250207,124100,394808955,4980,4985,4985,4980,132
20250207,124000,394151095,4980,4980,4980,4980,157
20250207,123900,393369235,4980,4980,4980,4980,76
20250207,123800,392990755,4980,4980,4980,4980,60
20250207,123700,392691955,4980,4980,4990,4980,76
20250207,123600,392313465,4980,4980,4995,4980,176
20250207,123500,391436495,4980,4980,4985,4980,34
20250207,123400,391267165,4980,4985,4985,4980,61
20250207,123300,390963380,4985,4980,4985,4980,177
20250207,123200,390081700,4975,4985,4985,4975,34
20250207,123100,389912530,4975,4980,4985,4975,110
20250207,123000,389364970,4975,4985,4985,4975,130
20250207,122900,388718210,4975,4980,4980,4975,60
20250207,122800,388419705,4975,4980,4980,4975,192
20250207,122700,387463705,4980,4975,4980,4975,213
20250207,122600,386404020,4975,4975,4975,4975,95
20250207,122500,385931395,4975,4980,4980,4975,94
20250207,122400,385463735,4980,4975,4980,4975,77
20250207,122300,385080655,4980,4975,4980,4975,61
20250207,122200,384777175,4975,4975,4975,4975,76
20250207,122100,384399075,4975,4975,4975,4975,93
20250207,122000,383936400,4975,4975,4980,4975,239
20250207,121900,382747350,4975,4975,4975,4975,16
20250207,121800,382667750,4975,4975,4975,4975,108
20250207,121700,382130450,4975,4975,4975,4975,445
20250207,121600,379916575,4980,4975,4980,4975,76
20250207,121500,379538470,4975,4975,4980,4975,81
20250207,121400,379135490,4975,4975,4985,4975,82
20250207,121300,378727040,4980,4980,4980,4980,188
20250207,121200,377790800,4980,4980,4980,4980,76
20250207,121100,377412320,4985,4980,4985,4980,100
20250207,121000,376914310,4980,4985,4985,4980,72
20250207,120900,376555730,4985,4990,4990,4985,44
20250207,120800,376336250,4990,4990,4990,4990,76
20250207,120700,375957010,4995,4995,5010,4995,132
20250207,120600,375296030,5010,4975,5010,4975,240
20250207,120500,374100955,4980,4980,4980,4980,96
20250207,120400,373622875,4975,4975,4975,4975,60
20250207,120300,373324375,4975,4985,4985,4975,161
20250207,120200,372521950,4995,4985,5010,4980,50
20250207,120100,372272585,4985,4970,4985,4970,113
20250207,120000,371709775,4975,4975,4975,4970,91
20250207,115900,371257130,4970,4975,4975,4970,387
20250207,115800,369332365,4975,4975,4975,4975,229
20250207,115700,368193090,4975,4970,4975,4970,156
20250207,115600,367417755,4970,4975,4975,4970,196
20250207,115500,366443610,4975,4975,4975,4970,280
20250207,115400,365050690,4975,4975,4975,4975,1069
20250207,115300,359732415,4975,4975,4975,4975,155
20250207,115200,358961290,4975,4975,4980,4975,222
20250207,115100,357856830,4975,4975,4980,4975,168
20250207,115000,357020980,4980,4975,4980,4975,159
20250207,114900,356229855,4975,4975,4980,4975,161
20250207,114800,355428875,4980,4980,4980,4975,137
20250207,114700,354747125,4980,4975,4980,4975,164
20250207,114600,353931100,4975,4975,4980,4975,128
20250207,114500,353294025,4990,4975,4990,4975,2106
20250207,114400,342786880,4970,4970,4985,4970,131
20250207,114300,342135520,4975,4975,4975,4975,287
20250207,114200,340707695,4975,4980,4985,4975,202
20250207,114100,339702585,4980,4980,4980,4975,139
20250207,114000,339010490,4975,4975,4980,4975,170
20250207,113900,338164670,4975,4975,4980,4975,250
20250207,113800,336920515,4975,4975,4975,4975,148
20250207,113700,336184215,4975,4980,4980,4975,130
20250207,113600,335537425,4975,4975,4975,4975,258
20250207,113500,334253875,4975,4980,4980,4975,203
20250207,113400,333243655,4985,4975,4985,4975,211
20250207,113300,332193215,4975,4975,4975,4975,105
20250207,113200,331670840,4975,4990,4990,4975,2656
20250207,113100,318426220,4990,4995,4995,4990,266
20250207,113000,317098855,4995,5000,5020,4990,1251
20250207,112900,310845845,5000,4995,5000,4995,233
20250207,112800,309681310,5000,4995,5000,4990,565
20250207,112700,306858545,4990,4990,4990,4990,300
20250207,112600,305361545,4990,4990,5000,4990,405
20250207,112500,303340005,4990,5000,5000,4990,239
20250207,112400,302147000,5010,5000,5010,5000,302
20250207,112300,300636650,5000,5000,5000,5000,419
20250207,112200,298541650,5000,5000,5000,5000,455
20250207,112100,296266650,5000,5000,5020,5000,435
20250207,112000,294091090,5000,5000,5010,5000,297
20250207,111900,292605780,5010,5030,5040,5010,334
20250207,111800,290926720,5010,5000,5040,5000,634
20250207,111700,287746650,5000,4995,5030,4995,198
20250207,111600,286756775,5010,4970,5020,4970,1462
20250207,111500,279461495,4970,4975,4975,4970,106
20250207,111400,278934630,4970,4985,4990,4970,183
20250207,111300,278023380,4985,4965,4990,4965,2160
20250207,111200,267249060,4970,4965,4970,4960,194
20250207,111100,266285375,4965,4970,4970,4965,184
20250207,111000,265371465,4980,4970,4980,4960,160
20250207,110900,264576615,4960,4955,4965,4955,186
20250207,110800,263653900,4960,4965,4975,4955,292
20250207,110700,262205710,4955,4955,4975,4945,599
20250207,110600,259238160,4950,4950,4955,4950,270
20250207,110500,257901160,4950,4945,4950,4945,431
20250207,110400,255768295,4945,4945,4950,4940,746
20250207,110300,252077095,4940,4960,4960,4930,1250
20250207,110200,245898360,4960,4975,4975,4955,824
20250207,110100,241806965,4975,4975,4980,4970,574
20250207,110000,238951585,4980,4980,4990,4975,321
20250207,105900,237352930,4975,4975,4985,4975,195
20250207,105800,236381770,4990,5050,5050,4965,5449
20250207,105700,209060420,5050,5040,5050,5040,353
20250207,105600,207280110,5050,5050,5060,5050,1287
20250207,105500,200779790,5060,5060,5060,5050,270
20250207,105400,199413990,5060,5080,5090,5060,2804
20250207,105300,185188240,5080,5100,5100,5080,403
20250207,105200,183138420,5090,5090,5100,5090,250
20250207,105100,181865910,5090,5090,5100,5090,335
20250207,105000,180160200,5090,5090,5100,5090,510
20250207,104900,177562780,5090,5100,5100,5090,212
20250207,104800,176482210,5100,5090,5100,5090,594
20250207,104700,173455240,5090,5090,5100,5090,137
20250207,104600,172757410,5090,5100,5100,5090,275
20250207,104500,171357350,5100,5090,5100,5090,154
20250207,104400,170572800,5090,5100,5110,5090,240
20250207,104300,169349170,5100,5090,5110,5090,178
20250207,104200,168441950,5090,5090,5090,5090,242
20250207,104100,167210170,5090,5090,5090,5090,105
20250207,104000,166675720,5090,5090,5100,5090,286
20250207,103900,165219960,5090,5090,5100,5090,163
20250207,103800,164390240,5100,5100,5100,5100,118
20250207,103700,163788440,5090,5100,5100,5090,180
20250207,103600,162871580,5100,5110,5110,5100,163
20250207,103500,162040270,5110,5090,5110,5090,213
20250207,103400,160954440,5100,5100,5100,5090,81
20250207,103300,160541690,5100,5090,5100,5090,262
20250207,103200,159207850,5090,5090,5100,5090,140
20250207,103100,158495010,5090,5100,5100,5090,143
20250207,103000,157766640,5100,5090,5100,5090,401
20250207,102900,155725000,5100,5090,5100,5090,215
20250207,102800,154630630,5090,5090,5100,5090,229
20250207,102700,153464920,5100,5100,5100,5100,315
20250207,102600,151858420,5100,5100,5110,5100,209
20250207,102500,150791750,5110,5100,5110,5100,236
20250207,102400,149588140,5100,5100,5100,5100,168
20250207,102300,148731340,5100,5120,5120,5100,1748
20250207,102200,139803710,5120,5110,5120,5110,153
20250207,102100,139020720,5110,5130,5130,5110,329
20250207,102000,137337280,5120,5120,5130,5120,287
20250207,101900,135867790,5120,5130,5130,5120,159
20250207,101800,135052280,5130,5130,5130,5130,127
20250207,101700,134400770,5130,5130,5150,5130,179
20250207,101600,133482110,5130,5130,5140,5130,254
20250207,101500,132178780,5140,5150,5150,5140,748
20250207,101400,128334050,5140,5140,5140,5140,183
20250207,101300,127393430,5140,5140,5150,5140,138
20250207,101200,126684100,5140,5140,5150,5140,168
20250207,101100,125820550,5140,5150,5150,5140,169
20250207,101000,124951320,5140,5150,5150,5140,163
20250207,100900,124112610,5170,5140,5180,5140,165
20250207,100800,123262390,5140,5150,5160,5140,153
20250207,100700,122474730,5150,5140,5150,5140,188
20250207,100600,121507720,5140,5140,5140,5140,247
20250207,100500,120238140,5140,5140,5150,5140,114
20250207,100400,119652170,5140,5160,5160,5140,193
20250207,100300,118658750,5160,5150,5160,5150,212
20250207,100200,117566900,5150,5150,5150,5150,869
20250207,100100,113091550,5150,5150,5180,5150,209
20250207,100000,112013850,5160,5180,5200,5160,1237
20250207,095900,105619250,5180,5170,5180,5160,361
20250207,095800,103752370,5170,5170,5170,5170,186
20250207,095700,102790750,5160,5160,5170,5160,136
20250207,095600,102088980,5160,5180,5180,5160,203
20250207,095500,101039630,5170,5170,5180,5170,256
20250207,095400,99716100,5170,5170,5180,5170,170
20250207,095300,98836480,5170,5170,5170,5170,140
20250207,095200,98112680,5170,5170,5180,5170,322
20250207,095100,96447930,5170,5170,5170,5170,145
20250207,095000,95698280,5170,5170,5180,5170,101
20250207,094900,95175810,5180,5180,5180,5170,261
20250207,094800,93825030,5180,5170,5180,5170,138
20250207,094700,93110790,5170,5180,5180,5170,127
20250207,094600,92454090,5180,5170,5180,5170,219
20250207,094500,91320150,5170,5180,5190,5170,201
20250207,094400,90279280,5180,5170,5180,5170,137
20250207,094300,89570710,5170,5180,5180,5170,158
20250207,094200,88753560,5170,5180,5180,5170,733
20250207,094100,84961170,5190,5180,5190,5180,321
20250207,094000,83296090,5180,5200,5200,5180,613
20250207,093900,80109940,5220,5210,5230,5200,1479
20250207,093800,72399170,5210,5200,5260,5200,528
20250207,093700,69647710,5200,5210,5210,5200,453
20250207,093600,67292100,5210,5220,5220,5210,624
20250207,093500,64035930,5220,5240,5240,5220,140
20250207,093400,63304420,5230,5250,5250,5230,65
20250207,093300,62964440,5250,5230,5250,5230,114
20250207,093200,62366260,5230,5220,5230,5220,224
20250207,093100,61194900,5220,5250,5250,5210,2699
20250207,093000,47063920,5260,5280,5280,5260,1090
20250207,092900,41318580,5280,5280,5290,5280,45
20250207,092800,41080970,5280,5290,5290,5280,69
20250207,092700,40716310,5280,5320,5330,5280,573
20250207,092600,37684520,5320,5300,5320,5290,503
20250207,092500,35018610,5330,5330,5330,5330,0
20250207,092400,35018610,5330,5320,5330,5290,198
20250207,092300,33964540,5320,5300,5320,5300,311
20250207,092200,32312270,5290,5320,5320,5290,1239
20250207,092100,25740470,5320,5330,5330,5320,73
20250207,092000,25351930,5320,5330,5360,5310,746
20250207,091900,21384120,5330,5360,5360,5330,1074
20250207,091800,15645420,5370,5370,5370,5370,22
20250207,091700,15527280,5370,5380,5380,5370,44
20250207,091600,15290690,5390,5400,5400,5390,22
20250207,091500,15171900,5400,5400,5420,5400,41
20250207,091400,14950290,5420,5430,5430,5400,358
20250207,091300,13015030,5430,5430,5440,5420,40
20250207,091200,12797650,5440,5430,5440,5430,974
20250207,091100,7508580,5430,5440,5440,5430,43
20250207,091000,7274870,5430,5400,5440,5400,375
20250207,090900,5248100,5400,5420,5440,5400,367
20250207,090800,3259770,5400,5400,5420,5390,216
20250207,090700,2093540,5420,5400,5420,5400,218
20250207,090600,916250,5410,5410,5410,5410,1
20250207,090500,910840,5400,5400,5400,5400,1
20250207,090400,905440,5400,5400,5400,5400,0
20250207,090300,905440,5400,5400,5400,5400,0
20250207,090200,905440,5400,5400,5400,5400,0
20250207,090100,905440,5400,5400,5400,5400,15
20250207,090000,824440,5410,5420,5450,5410,152