KissMeData/123860/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,202200,1108715380,20750,20750,20750,20750,1246
20250207,202100,1108715380,20750,20750,20750,20750,0
20250207,202000,1108715380,20750,20750,20750,20750,0
20250207,201900,1108715380,20750,20750,20750,20750,0
20250207,201800,1108715380,20750,20750,20750,20750,0
20250207,201700,1108715380,20750,20750,20750,20750,0
20250207,201600,1108715380,20750,20750,20750,20750,0
20250207,201500,1108715380,20750,20750,20750,20750,0
20250207,201400,1108715380,20750,20750,20750,20750,0
20250207,201300,1108715380,20750,20750,20750,20750,0
20250207,201200,1108715380,20750,20750,20750,20750,0
20250207,201100,1108715380,20750,20750,20750,20750,0
20250207,201000,1108715380,20750,20750,20750,20750,0
20250207,200900,1108715380,20750,20750,20750,20750,0
20250207,200800,1108715380,20750,20750,20750,20750,0
20250207,200700,1108715380,20750,20750,20750,20750,0
20250207,200600,1108715380,20750,20750,20750,20750,0
20250207,200500,1108715380,20750,20750,20750,20750,0
20250207,200400,1108715380,20750,20750,20750,20750,0
20250207,200300,1108715380,20750,20750,20750,20750,0
20250207,200200,1108715380,20750,20750,20750,20750,0
20250207,200100,1108715380,20750,20750,20750,20750,0
20250207,200000,1108715380,20750,20750,20750,20750,0
20250207,195900,1108715380,20750,20750,20750,20750,0
20250207,195800,1108715380,20750,20750,20750,20750,0
20250207,195700,1108715380,20750,20750,20750,20750,0
20250207,195600,1108715380,20750,20750,20750,20750,0
20250207,195500,1108715380,20750,20750,20750,20750,0
20250207,195400,1108715380,20750,20750,20750,20750,0
20250207,195300,1108715380,20750,20750,20750,20750,0
20250207,195200,1108715380,20750,20750,20750,20750,1246
20250207,195100,1108715380,20750,20750,20750,20750,0
20250207,195000,1108715380,20750,20750,20750,20750,0
20250207,194900,1108715380,20750,20750,20750,20750,0
20250207,194800,1108715380,20750,20750,20750,20750,0
20250207,194700,1108715380,20750,20750,20750,20750,0
20250207,194600,1108715380,20750,20750,20750,20750,0
20250207,194500,1108715380,20750,20750,20750,20750,0
20250207,194400,1108715380,20750,20750,20750,20750,0
20250207,194300,1108715380,20750,20750,20750,20750,0
20250207,194200,1108715380,20750,20750,20750,20750,0
20250207,194100,1108715380,20750,20750,20750,20750,0
20250207,194000,1108715380,20750,20750,20750,20750,0
20250207,193900,1108715380,20750,20750,20750,20750,0
20250207,193800,1108715380,20750,20750,20750,20750,0
20250207,193700,1108715380,20750,20750,20750,20750,0
20250207,193600,1108715380,20750,20750,20750,20750,0
20250207,193500,1108715380,20750,20750,20750,20750,0
20250207,193400,1108715380,20750,20750,20750,20750,0
20250207,193300,1108715380,20750,20750,20750,20750,0
20250207,193200,1108715380,20750,20750,20750,20750,0
20250207,193100,1108715380,20750,20750,20750,20750,0
20250207,193000,1108715380,20750,20750,20750,20750,0
20250207,192900,1108715380,20750,20750,20750,20750,0
20250207,192800,1108715380,20750,20750,20750,20750,0
20250207,192700,1108715380,20750,20750,20750,20750,0
20250207,192600,1108715380,20750,20750,20750,20750,0
20250207,192500,1108715380,20750,20750,20750,20750,0
20250207,192400,1108715380,20750,20750,20750,20750,0
20250207,192300,1108715380,20750,20750,20750,20750,0
20250207,192200,1108715380,20750,20750,20750,20750,1246
20250207,192100,1108715380,20750,20750,20750,20750,0
20250207,192000,1108715380,20750,20750,20750,20750,0
20250207,191900,1108715380,20750,20750,20750,20750,0
20250207,191800,1108715380,20750,20750,20750,20750,0
20250207,191700,1108715380,20750,20750,20750,20750,0
20250207,191600,1108715380,20750,20750,20750,20750,0
20250207,191500,1108715380,20750,20750,20750,20750,0
20250207,191400,1108715380,20750,20750,20750,20750,0
20250207,191300,1108715380,20750,20750,20750,20750,0
20250207,191200,1108715380,20750,20750,20750,20750,0
20250207,191100,1108715380,20750,20750,20750,20750,0
20250207,191000,1108715380,20750,20750,20750,20750,0
20250207,190900,1108715380,20750,20750,20750,20750,0
20250207,190800,1108715380,20750,20750,20750,20750,0
20250207,190700,1108715380,20750,20750,20750,20750,0
20250207,190600,1108715380,20750,20750,20750,20750,0
20250207,190500,1108715380,20750,20750,20750,20750,0
20250207,190400,1108715380,20750,20750,20750,20750,0
20250207,190300,1108715380,20750,20750,20750,20750,0
20250207,190200,1108715380,20750,20750,20750,20750,0
20250207,190100,1108715380,20750,20750,20750,20750,0
20250207,190000,1108715380,20750,20750,20750,20750,0
20250207,185900,1108715380,20750,20750,20750,20750,0
20250207,185800,1108715380,20750,20750,20750,20750,0
20250207,185700,1108715380,20750,20750,20750,20750,0
20250207,185600,1108715380,20750,20750,20750,20750,0
20250207,185500,1108715380,20750,20750,20750,20750,0
20250207,185400,1108715380,20750,20750,20750,20750,0
20250207,185300,1108715380,20750,20750,20750,20750,0
20250207,185200,1108715380,20750,20750,20750,20750,1246
20250207,185100,1108715380,20750,20750,20750,20750,0
20250207,185000,1108715380,20750,20750,20750,20750,0
20250207,184900,1108715380,20750,20750,20750,20750,0
20250207,184800,1108715380,20750,20750,20750,20750,0
20250207,184700,1108715380,20750,20750,20750,20750,0
20250207,184600,1108715380,20750,20750,20750,20750,0
20250207,184500,1108715380,20750,20750,20750,20750,0
20250207,184400,1108715380,20750,20750,20750,20750,0
20250207,184300,1108715380,20750,20750,20750,20750,0
20250207,184200,1108715380,20750,20750,20750,20750,0
20250207,184100,1108715380,20750,20750,20750,20750,0
20250207,184000,1108715380,20750,20750,20750,20750,0
20250207,183900,1108715380,20750,20750,20750,20750,0
20250207,183800,1108715380,20750,20750,20750,20750,0
20250207,183700,1108715380,20750,20750,20750,20750,0
20250207,183600,1108715380,20750,20750,20750,20750,0
20250207,183500,1108715380,20750,20750,20750,20750,0
20250207,183400,1108715380,20750,20750,20750,20750,0
20250207,183300,1108715380,20750,20750,20750,20750,0
20250207,183200,1108715380,20750,20750,20750,20750,0
20250207,183100,1108715380,20750,20750,20750,20750,0
20250207,183000,1108715380,20750,20750,20750,20750,0
20250207,182900,1108715380,20750,20750,20750,20750,0
20250207,182800,1108715380,20750,20750,20750,20750,0
20250207,182700,1108715380,20750,20750,20750,20750,0
20250207,182600,1108715380,20750,20750,20750,20750,0
20250207,182500,1108715380,20750,20750,20750,20750,0
20250207,182400,1108715380,20750,20750,20750,20750,0
20250207,182300,1108715380,20750,20750,20750,20750,0
20250207,182200,1108715380,20750,20750,20750,20750,1246
20250207,182100,1108715380,20750,20750,20750,20750,0
20250207,182000,1108715380,20750,20750,20750,20750,0
20250207,181900,1108715380,20750,20750,20750,20750,0
20250207,181800,1108715380,20750,20750,20750,20750,0
20250207,181700,1108715380,20750,20750,20750,20750,0
20250207,181600,1108715380,20750,20750,20750,20750,0
20250207,181500,1108715380,20750,20750,20750,20750,0
20250207,181400,1108715380,20750,20750,20750,20750,0
20250207,181300,1108715380,20750,20750,20750,20750,0
20250207,181200,1108715380,20750,20750,20750,20750,0
20250207,181100,1108715380,20750,20750,20750,20750,0
20250207,181000,1108715380,20750,20750,20750,20750,0
20250207,180900,1108715380,20750,20750,20750,20750,0
20250207,180800,1108715380,20750,20750,20750,20750,0
20250207,180700,1108715380,20750,20750,20750,20750,0
20250207,180600,1108715380,20750,20750,20750,20750,0
20250207,180500,1108715380,20750,20750,20750,20750,0
20250207,180400,1108715380,20750,20750,20750,20750,0
20250207,180300,1108715380,20750,20750,20750,20750,0
20250207,180200,1108715380,20750,20750,20750,20750,0
20250207,180100,1108715380,20750,20750,20750,20750,0
20250207,180000,1108715380,20750,20750,20750,20750,0
20250207,175900,1108715380,20750,20750,20750,20750,0
20250207,175800,1108715380,20750,20750,20750,20750,0
20250207,175700,1108715380,20750,20750,20750,20750,0
20250207,175600,1108715380,20750,20750,20750,20750,0
20250207,175500,1108715380,20750,20750,20750,20750,0
20250207,175400,1108715380,20750,20750,20750,20750,0
20250207,175300,1108715380,20750,20750,20750,20750,0
20250207,175200,1108715380,20750,20750,20750,20750,1246
20250207,175100,1108715380,20750,20750,20750,20750,0
20250207,175000,1108715380,20750,20750,20750,20750,0
20250207,174900,1108715380,20750,20750,20750,20750,0
20250207,174800,1108715380,20750,20750,20750,20750,0
20250207,174700,1108715380,20750,20750,20750,20750,0
20250207,174600,1108715380,20750,20750,20750,20750,0
20250207,174500,1108715380,20750,20750,20750,20750,0
20250207,174400,1108715380,20750,20750,20750,20750,0
20250207,174300,1108715380,20750,20750,20750,20750,0
20250207,174200,1108715380,20750,20750,20750,20750,0
20250207,174100,1108715380,20750,20750,20750,20750,0
20250207,174000,1108715380,20750,20750,20750,20750,0
20250207,173900,1108715380,20750,20750,20750,20750,0
20250207,173800,1108715380,20750,20750,20750,20750,0
20250207,173700,1108715380,20750,20750,20750,20750,0
20250207,173600,1108715380,20750,20750,20750,20750,0
20250207,173500,1108715380,20750,20750,20750,20750,0
20250207,173400,1108715380,20750,20750,20750,20750,0
20250207,173300,1108715380,20750,20750,20750,20750,0
20250207,173200,1108715380,20750,20750,20750,20750,0
20250207,173100,1108715380,20750,20750,20750,20750,0
20250207,173000,1108715380,20750,20750,20750,20750,0
20250207,172900,1108715380,20750,20750,20750,20750,0
20250207,172800,1108715380,20750,20750,20750,20750,0
20250207,172700,1108715380,20750,20750,20750,20750,0
20250207,172600,1108715380,20750,20750,20750,20750,0
20250207,172500,1108715380,20750,20750,20750,20750,0
20250207,172400,1108715380,20750,20750,20750,20750,0
20250207,172300,1108715380,20750,20750,20750,20750,0
20250207,172200,1108715380,20750,20750,20750,20750,1246
20250207,172100,1108715380,20750,20750,20750,20750,0
20250207,172000,1108715380,20750,20750,20750,20750,0
20250207,171900,1108715380,20750,20750,20750,20750,0
20250207,171800,1108715380,20750,20750,20750,20750,0
20250207,171700,1108715380,20750,20750,20750,20750,0
20250207,171600,1108715380,20750,20750,20750,20750,0
20250207,171500,1108715380,20750,20750,20750,20750,0
20250207,171400,1108715380,20750,20750,20750,20750,0
20250207,171300,1108715380,20750,20750,20750,20750,0
20250207,171200,1108715380,20750,20750,20750,20750,0
20250207,171100,1108715380,20750,20750,20750,20750,0
20250207,171000,1108715380,20750,20750,20750,20750,0
20250207,170900,1108715380,20750,20750,20750,20750,0
20250207,170800,1108715380,20750,20750,20750,20750,0
20250207,170700,1108715380,20750,20750,20750,20750,0
20250207,170600,1108715380,20750,20750,20750,20750,0
20250207,170500,1108715380,20750,20750,20750,20750,0
20250207,170400,1108715380,20750,20750,20750,20750,0
20250207,170300,1108715380,20750,20750,20750,20750,0
20250207,170200,1108715380,20750,20750,20750,20750,0
20250207,170100,1108715380,20750,20750,20750,20750,0
20250207,170000,1108715380,20750,20750,20750,20750,0
20250207,165900,1108715380,20750,20750,20750,20750,0
20250207,165800,1108715380,20750,20750,20750,20750,0
20250207,165700,1108715380,20750,20750,20750,20750,0
20250207,165600,1108715380,20750,20750,20750,20750,0
20250207,165500,1108715380,20750,20750,20750,20750,0
20250207,165400,1108715380,20750,20750,20750,20750,0
20250207,165300,1108715380,20750,20750,20750,20750,0
20250207,165200,1108715380,20750,20750,20750,20750,1246
20250207,165100,1108715380,20750,20750,20750,20750,0
20250207,165000,1108715380,20750,20750,20750,20750,0
20250207,164900,1108715380,20750,20750,20750,20750,0
20250207,164800,1108715380,20750,20750,20750,20750,0
20250207,164700,1108715380,20750,20750,20750,20750,0
20250207,164600,1108715380,20750,20750,20750,20750,0
20250207,164500,1108715380,20750,20750,20750,20750,0
20250207,164400,1108715380,20750,20750,20750,20750,0
20250207,164300,1108715380,20750,20750,20750,20750,0
20250207,164200,1108715380,20750,20750,20750,20750,0
20250207,164100,1108715380,20750,20750,20750,20750,0
20250207,164000,1108715380,20750,20750,20750,20750,0
20250207,163900,1108715380,20750,20750,20750,20750,0
20250207,163800,1108715380,20750,20750,20750,20750,0
20250207,163700,1108715380,20750,20750,20750,20750,0
20250207,163600,1108715380,20750,20750,20750,20750,0
20250207,163500,1108715380,20750,20750,20750,20750,0
20250207,163400,1108715380,20750,20750,20750,20750,0
20250207,163300,1108715380,20750,20750,20750,20750,0
20250207,163200,1108715380,20750,20750,20750,20750,0
20250207,163100,1108715380,20750,20750,20750,20750,0
20250207,163000,1108715380,20750,20750,20750,20750,0
20250207,162900,1108715380,20750,20750,20750,20750,0
20250207,162800,1108715380,20750,20750,20750,20750,0
20250207,162700,1108715380,20750,20750,20750,20750,0
20250207,162600,1108715380,20750,20750,20750,20750,0
20250207,162500,1108715380,20750,20750,20750,20750,0
20250207,162400,1108715380,20750,20750,20750,20750,0
20250207,162300,1108715380,20750,20750,20750,20750,0
20250207,162200,1108715380,20750,20750,20750,20750,1246
20250207,162100,1108715380,20750,20750,20750,20750,0
20250207,162000,1108715380,20750,20750,20750,20750,0
20250207,161900,1108715380,20750,20750,20750,20750,0
20250207,161800,1108715380,20750,20750,20750,20750,0
20250207,161700,1108715380,20750,20750,20750,20750,0
20250207,161600,1108715380,20750,20750,20750,20750,0
20250207,161500,1108715380,20750,20750,20750,20750,0
20250207,161400,1108715380,20750,20750,20750,20750,0
20250207,161300,1108715380,20750,20750,20750,20750,0
20250207,161200,1108715380,20750,20750,20750,20750,0
20250207,161100,1108715380,20750,20750,20750,20750,0
20250207,161000,1108715380,20750,20750,20750,20750,0
20250207,160900,1108715380,20750,20750,20750,20750,0
20250207,160800,1108715380,20750,20750,20750,20750,0
20250207,160700,1108715380,20750,20750,20750,20750,0
20250207,160600,1108715380,20750,20750,20750,20750,0
20250207,160500,1108715380,20750,20750,20750,20750,0
20250207,160400,1108715380,20750,20750,20750,20750,0
20250207,160300,1108715380,20750,20750,20750,20750,0
20250207,160200,1108715380,20750,20750,20750,20750,0
20250207,160100,1108715380,20750,20750,20750,20750,0
20250207,160000,1108715380,20750,20750,20750,20750,0
20250207,155900,1108715380,20750,20750,20750,20750,0
20250207,155800,1108715380,20750,20750,20750,20750,0
20250207,155700,1108715380,20750,20750,20750,20750,0
20250207,155600,1108715380,20750,20750,20750,20750,0
20250207,155500,1108715380,20750,20750,20750,20750,0
20250207,155400,1108715380,20750,20750,20750,20750,0
20250207,155300,1108715380,20750,20750,20750,20750,0
20250207,155200,1108715380,20750,20750,20750,20750,1246
20250207,155100,1108715380,20750,20750,20750,20750,0
20250207,155000,1108715380,20750,20750,20750,20750,0
20250207,154900,1108715380,20750,20750,20750,20750,0
20250207,154800,1108715380,20750,20750,20750,20750,0
20250207,154700,1108715380,20750,20750,20750,20750,0
20250207,154600,1108715380,20750,20750,20750,20750,0
20250207,154500,1108715380,20750,20750,20750,20750,0
20250207,154400,1108715380,20750,20750,20750,20750,0
20250207,154300,1108715380,20750,20750,20750,20750,0
20250207,154200,1108715380,20750,20750,20750,20750,0
20250207,154100,1108715380,20750,20750,20750,20750,0
20250207,154000,1108715380,20750,20750,20750,20750,0
20250207,153900,1108715380,20750,20750,20750,20750,0
20250207,153800,1108715380,20750,20750,20750,20750,0
20250207,153700,1108715380,20750,20750,20750,20750,0
20250207,153600,1108715380,20750,20750,20750,20750,0
20250207,153500,1108715380,20750,20750,20750,20750,0
20250207,153400,1108715380,20750,20750,20750,20750,0
20250207,153300,1108715380,20750,20750,20750,20750,0
20250207,153200,1108715380,20750,20750,20750,20750,0
20250207,153100,1108715380,20750,20750,20750,20750,0
20250207,153000,1108715380,20750,20750,20750,20750,1246
20250207,152900,1082860880,21000,21000,21000,21000,0
20250207,152800,1082860880,21000,21000,21000,21000,0
20250207,152700,1082860880,21000,21000,21000,21000,0
20250207,152600,1082860880,21000,21000,21000,21000,0
20250207,152500,1082860880,21000,21000,21000,21000,0
20250207,152400,1082860880,21000,21000,21000,21000,0
20250207,152300,1082860880,21000,21000,21000,21000,0
20250207,152200,1082860880,21000,21000,21000,21000,0
20250207,152100,1082860880,21000,21000,21000,21000,0
20250207,152000,1082860880,21000,21000,21000,21000,0
20250207,151900,1082860880,21000,21000,21000,20850,14
20250207,151800,1082568680,20950,20950,20950,20950,53
20250207,151700,1081458330,20950,20950,20950,20950,10
20250207,151600,1081248830,21000,21000,21000,21000,0
20250207,151500,1081248830,21000,21050,21050,21000,31
20250207,151400,1080597680,21050,20850,21050,20850,9
20250207,151300,1080409830,21050,21000,21050,20900,348
20250207,151200,1073102530,21000,20950,21000,20950,103
20250207,151100,1070944630,21050,21000,21050,21000,152
20250207,151000,1067745080,21050,21000,21050,20950,1039
20250207,150900,1045879180,21050,21050,21050,21050,238
20250207,150800,1040869280,20850,20950,21050,20850,1426
20250207,150700,1010928780,20950,20950,20950,20850,110
20250207,150600,1008624780,21000,20850,21000,20800,1181
20250207,150500,983919880,20900,20800,20900,20800,1104
20250207,150400,960896530,20850,20700,20850,20700,320
20250207,150300,954267580,20850,20900,20950,20700,35
20250207,150200,953536180,20950,20550,20950,20550,6045
20250207,150100,827650230,20600,20600,20600,20600,1
20250207,150000,827629630,20550,20600,20600,20550,115
20250207,145900,825266330,20600,20600,20600,20600,0
20250207,145800,825266330,20600,20550,20600,20550,20
20250207,145700,824855280,20600,20600,20600,20600,0
20250207,145600,824855280,20600,20600,20600,20600,0
20250207,145500,824855280,20600,20600,20600,20600,0
20250207,145400,824855280,20600,20550,20600,20550,15
20250207,145300,824546980,20600,20600,20600,20600,0
20250207,145200,824546980,20600,20600,20600,20600,0
20250207,145100,824546980,20600,20600,20600,20600,0
20250207,145000,824546980,20600,20600,20600,20600,0
20250207,144900,824546980,20600,20600,20600,20600,0
20250207,144800,824546980,20600,20600,20600,20600,0
20250207,144700,824546980,20600,20600,20600,20600,217
20250207,144600,820076780,20600,20550,20600,20550,88
20250207,144500,818268330,20600,20600,20600,20600,0
20250207,144400,818268330,20600,20600,20600,20600,0
20250207,144300,818268330,20600,20600,20600,20600,5
20250207,144200,818165330,20600,20600,20600,20600,0
20250207,144100,818165330,20600,20550,20600,20550,201
20250207,144000,814034730,20550,20550,20550,20550,1
20250207,143900,814014180,20500,20500,20500,20500,1
20250207,143800,813993680,20550,20550,20550,20550,0
20250207,143700,813993680,20550,20500,20550,20500,22
20250207,143600,813542430,20550,20550,20550,20550,1
20250207,143500,813521880,20550,20550,20550,20550,0
20250207,143400,813521880,20550,20550,20550,20550,4
20250207,143300,813439680,20600,20600,20600,20600,0
20250207,143200,813439680,20600,20600,20600,20600,0
20250207,143100,813439680,20600,20600,20600,20600,0
20250207,143000,813439680,20600,20600,20600,20600,0
20250207,142900,813439680,20600,20600,20600,20600,0
20250207,142800,813439680,20600,20600,20600,20600,0
20250207,142700,813439680,20600,20600,20600,20600,0
20250207,142600,813439680,20600,20600,20600,20600,0
20250207,142500,813439680,20600,20600,20600,20600,0
20250207,142400,813439680,20600,20600,20600,20600,1
20250207,142300,813419080,20550,20500,20550,20500,250
20250207,142200,808286580,20550,20550,20550,20550,9
20250207,142100,808101630,20550,20550,20550,20550,0
20250207,142000,808101630,20550,20550,20550,20550,632
20250207,141900,795114030,20600,20600,20600,20600,1
20250207,141800,795093430,20600,20600,20600,20600,0
20250207,141700,795093430,20600,20600,20600,20600,1
20250207,141600,795072830,20650,20600,20650,20600,47
20250207,141500,794104580,20600,20650,20650,20600,933
20250207,141400,774884730,20600,20600,20600,20600,0
20250207,141300,774884730,20600,20650,20650,20600,2747
20250207,141200,718248730,20650,20650,20650,20650,0
20250207,141100,718248730,20650,20650,20650,20650,0
20250207,141000,718248730,20650,20650,20650,20650,200
20250207,140900,714118730,20650,20650,20650,20650,1001
20250207,140800,693448080,20750,20750,20750,20750,0
20250207,140700,693448080,20750,20750,20750,20750,1
20250207,140600,693427330,20700,20700,20700,20700,27
20250207,140500,692868430,20750,20750,20750,20750,0
20250207,140400,692868430,20750,20750,20750,20750,0
20250207,140300,692868430,20750,20750,20750,20750,1
20250207,140200,692847680,20700,20700,20700,20700,0
20250207,140100,692847680,20700,20700,20700,20700,622
20250207,140000,679972280,20650,20650,20650,20650,0
20250207,135900,679972280,20650,20650,20650,20650,7
20250207,135800,679827730,20650,20650,20650,20650,0
20250207,135700,679827730,20650,20650,20650,20650,434
20250207,135600,670865630,20750,20750,20750,20750,0
20250207,135500,670865630,20750,20700,20750,20650,236
20250207,135400,665985380,20700,20700,20700,20700,12
20250207,135300,665736980,20700,20700,20700,20700,68
20250207,135200,664329380,20750,20750,20750,20750,0
20250207,135100,664329380,20750,20750,20750,20750,1
20250207,135000,664308630,20700,20700,20750,20700,64
20250207,134900,662983780,20700,20750,20750,20700,18
20250207,134800,662611130,20650,20650,20650,20650,100
20250207,134700,660546130,20700,20700,20700,20700,0
20250207,134600,660546130,20700,20700,20700,20700,14
20250207,134500,660256330,20700,20700,20700,20700,308
20250207,134400,653880730,20750,20750,20750,20750,0
20250207,134300,653880730,20750,20750,20750,20750,0
20250207,134200,653880730,20750,20750,20750,20750,1
20250207,134100,653859980,20650,20650,20650,20650,30
20250207,134000,653240480,20700,20700,20700,20650,110
20250207,133900,650964230,20700,20750,20750,20700,51
20250207,133800,649908480,20700,20700,20700,20700,5
20250207,133700,649804980,20700,20700,20700,20700,424
20250207,133600,641028180,20750,20750,20750,20750,0
20250207,133500,641028180,20750,20750,20750,20750,0
20250207,133400,641028180,20750,20750,20750,20750,15
20250207,133300,640716930,20750,20750,20750,20750,0
20250207,133200,640716930,20750,20800,20800,20750,201
20250207,133100,636546130,20750,20750,20750,20750,100
20250207,133000,634471130,20750,20750,20750,20750,48
20250207,132900,633475130,20750,20750,20750,20750,1
20250207,132800,633454380,20750,20750,20750,20750,1
20250207,132700,633433630,20700,20750,20750,20700,21
20250207,132600,632998880,20700,20700,20700,20700,535
20250207,132500,621924380,20700,20700,20700,20700,71
20250207,132400,620454680,20750,20750,20750,20750,1
20250207,132300,620433930,20800,20800,20800,20800,1
20250207,132200,620413130,20750,20750,20750,20750,0
20250207,132100,620413130,20750,20750,20750,20750,0
20250207,132000,620413130,20750,20750,20750,20750,0
20250207,131900,620413130,20750,20750,20750,20750,0
20250207,131800,620413130,20750,20750,20750,20750,100
20250207,131700,618338130,20800,20800,20800,20800,0
20250207,131600,618338130,20800,20800,20800,20700,327
20250207,131500,611559530,20750,20750,20750,20750,0
20250207,131400,611559530,20750,20750,20750,20750,20
20250207,131300,611144530,20750,20750,20750,20750,0
20250207,131200,611144530,20750,20750,20750,20750,206
20250207,131100,606870030,20800,20700,20800,20700,612
20250207,131000,594141430,20700,20700,20700,20700,0
20250207,130900,594141430,20700,20750,20750,20700,800
20250207,130800,577570630,20800,20800,20800,20800,537
20250207,130700,566401030,20800,20800,20800,20800,35
20250207,130600,565673030,20800,20800,20800,20800,0
20250207,130500,565673030,20800,20800,20800,20800,0
20250207,130400,565673030,20800,20850,20850,20800,100
20250207,130300,563590480,20800,20800,20800,20800,12
20250207,130200,563340880,20850,20850,20850,20850,147
20250207,130100,560275930,20850,20850,20850,20850,1
20250207,130000,560255080,20850,20850,20850,20850,1
20250207,125900,560234230,20900,20900,20900,20900,0
20250207,125800,560234230,20900,20800,20900,20800,301
20250207,125700,553969630,20800,20750,20800,20700,65
20250207,125600,552623330,20800,20800,20800,20800,0
20250207,125500,552623330,20800,20800,20800,20800,0
20250207,125400,552623330,20800,20800,20800,20800,64
20250207,125300,551292130,20800,20800,20800,20800,2
20250207,125200,551250530,20750,20750,20750,20750,0
20250207,125100,551250530,20750,20850,20900,20750,255
20250207,125000,545924180,20800,20800,20800,20800,50
20250207,124900,544884180,20850,20850,20850,20850,2
20250207,124800,544842480,20850,20850,20850,20850,11
20250207,124700,544613130,20800,20650,20950,20650,4239
20250207,124600,456675680,20650,20650,20650,20650,12
20250207,124500,456427880,20700,20700,20700,20700,14
20250207,124400,456138080,20700,20700,20700,20700,100
20250207,124300,454068080,20700,20700,20700,20700,170
20250207,124200,450549080,20750,20700,20750,20700,721
20250207,124100,435624130,20700,20700,20700,20700,5
20250207,124000,435520630,20700,20700,20700,20700,145
20250207,123900,432519130,20700,20700,20700,20700,9
20250207,123800,432332830,20700,20700,20700,20700,0
20250207,123700,432332830,20700,20700,20700,20700,10
20250207,123600,432125830,20650,20650,20650,20650,264
20250207,123500,426674230,20600,20600,20600,20600,110
20250207,123400,424408230,20700,20600,20700,20600,155
20250207,123300,421199830,20700,20650,20700,20650,130
20250207,123200,418513830,20700,20600,20700,20600,3156
20250207,123100,353363280,20600,20600,20600,20600,0
20250207,123000,353363280,20600,20600,20600,20600,372
20250207,122900,345700080,20600,20600,20600,20600,149
20250207,122800,342630680,20600,20600,20600,20600,100
20250207,122700,340570680,20600,20600,20600,20600,0
20250207,122600,340570680,20600,20600,20600,20600,0
20250207,122500,340570680,20600,20600,20600,20600,0
20250207,122400,340570680,20600,20600,20600,20600,0
20250207,122300,340570680,20600,20600,20600,20600,270
20250207,122200,335008680,20500,20500,20500,20500,0
20250207,122100,335008680,20500,20500,20500,20500,67
20250207,122000,333635180,20500,20450,20500,20450,685
20250207,121900,319597830,20500,20500,20500,20500,606
20250207,121800,307174830,20500,20500,20500,20500,5
20250207,121700,307072330,20500,20600,20600,20500,10
20250207,121600,306866830,20500,20500,20500,20500,5
20250207,121500,306764330,20500,20600,20600,20500,252
20250207,121400,301574530,20600,20600,20600,20600,0
20250207,121300,301574530,20600,20550,20600,20500,63
20250207,121200,300279880,20550,20550,20550,20550,1
20250207,121100,300259330,20600,20450,20600,20450,1168
20250207,121000,276288280,20400,20400,20400,20400,0
20250207,120900,276288280,20400,20400,20400,20400,7
20250207,120800,276145480,20400,20400,20400,20400,0
20250207,120700,276145480,20400,20400,20400,20400,0
20250207,120600,276145480,20400,20200,20400,20200,914
20250207,120500,257571280,20350,20300,20350,20300,270
20250207,120400,252087330,20350,20350,20350,20350,51
20250207,120300,251049480,20400,20350,20400,20350,500
20250207,120200,240855030,20300,20250,20300,20250,843
20250207,120100,223742180,20300,20300,20300,20300,247
20250207,120000,218728080,20300,20300,20300,20300,0
20250207,115900,218728080,20300,20300,20300,20300,0
20250207,115800,218728080,20300,20300,20300,20300,0
20250207,115700,218728080,20300,20300,20300,20300,0
20250207,115600,218728080,20300,20300,20300,20300,0
20250207,115500,218728080,20300,20300,20300,20300,0
20250207,115400,218728080,20300,20300,20300,20300,100
20250207,115300,216698080,20300,20300,20300,20300,3
20250207,115200,216637180,20300,20300,20300,20300,0
20250207,115100,216637180,20300,20300,20300,20300,0
20250207,115000,216637180,20300,20300,20300,20300,14
20250207,114900,216352980,20300,20250,20300,20250,300
20250207,114800,210265130,20250,20150,20250,20150,1000
20250207,114700,190026280,20100,20100,20100,20100,0
20250207,114600,190026280,20100,20100,20100,20100,5
20250207,114500,189925780,20100,20100,20100,20100,0
20250207,114400,189925780,20100,20100,20100,20100,0
20250207,114300,189925780,20100,20100,20100,20100,9
20250207,114200,189744880,20100,20100,20100,20100,0
20250207,114100,189744880,20100,20100,20100,20100,8
20250207,114000,189584080,20150,20150,20150,20150,0
20250207,113900,189584080,20150,20150,20150,20150,0
20250207,113800,189584080,20150,20150,20150,20150,0
20250207,113700,189584080,20150,20150,20150,20150,0
20250207,113600,189584080,20150,20150,20150,20150,1
20250207,113500,189563930,20100,20100,20100,20100,0
20250207,113400,189563930,20100,20100,20100,20100,0
20250207,113300,189563930,20100,20100,20100,20100,0
20250207,113200,189563930,20100,20100,20100,20100,0
20250207,113100,189563930,20100,20100,20100,20100,0
20250207,113000,189563930,20100,20100,20100,20100,0
20250207,112900,189563930,20100,20100,20100,20100,0
20250207,112800,189563930,20100,20100,20100,20100,700
20250207,112700,175493930,20200,20200,20200,20200,97
20250207,112600,173534530,20200,20150,20200,20150,403
20250207,112500,165401730,20100,20100,20100,20100,66
20250207,112400,164075130,20100,20050,20100,20050,338
20250207,112300,157282480,20050,20050,20050,20050,0
20250207,112200,157282480,20050,20050,20050,20050,0
20250207,112100,157282480,20050,20050,20050,20050,0
20250207,112000,157282480,20050,20050,20050,20050,48
20250207,111900,156320080,20050,20050,20050,20050,218
20250207,111800,151949180,20100,20100,20100,20100,0
20250207,111700,151949180,20100,20100,20100,20100,1
20250207,111600,151929080,20050,20050,20050,20050,33
20250207,111500,151267430,20050,20050,20050,20050,0
20250207,111400,151267430,20050,20050,20050,20050,0
20250207,111300,151267430,20050,20050,20050,20050,0
20250207,111200,151267430,20050,20050,20050,20050,211
20250207,111100,147036880,20000,20050,20050,20000,286
20250207,111000,141312580,20050,20050,20050,20050,6
20250207,110900,141192280,20050,20050,20050,20050,7
20250207,110800,141051930,20050,20050,20050,20050,0
20250207,110700,141051930,20050,20050,20050,20050,105
20250207,110600,138946680,20050,20000,20050,20000,161
20250207,110500,135718830,19990,19950,19990,19950,37
20250207,110400,134979680,19980,19980,19980,19980,0
20250207,110300,134979680,19980,19980,19980,19980,1
20250207,110200,134959700,19950,19980,19980,19950,4
20250207,110100,134879810,19990,19980,19990,19980,13
20250207,110000,134620040,19970,19960,19970,19960,21
20250207,105900,134200760,19960,19940,19960,19940,13
20250207,105800,133941340,19970,19970,19970,19970,1
20250207,105700,133921370,19960,19960,19960,19960,0
20250207,105600,133921370,19960,19960,19960,19960,35
20250207,105500,133222770,19920,19930,19930,19920,8
20250207,105400,133063360,19930,19940,19940,19930,10
20250207,105300,132863990,19940,19940,19940,19940,3
20250207,105200,132804170,20050,20050,20050,20050,0
20250207,105100,132804170,20050,20050,20050,20050,0
20250207,105000,132804170,20050,20050,20050,20050,0
20250207,104900,132804170,20050,20050,20050,20050,0
20250207,104800,132804170,20050,20050,20050,20050,0
20250207,104700,132804170,20050,19980,20050,19980,364
20250207,104600,125507510,19990,19990,19990,19990,1
20250207,104500,125487520,19940,19910,19940,19910,43
20250207,104400,124630670,19920,19920,19920,19920,3
20250207,104300,124570910,19920,19910,19920,19910,16
20250207,104200,124252340,19910,19910,19910,19910,3
20250207,104100,124192610,19910,19910,19910,19910,3
20250207,104000,124132880,19920,19920,19920,19920,1
20250207,103900,124112960,19910,19920,19920,19910,4
20250207,103800,124033310,19920,19920,19920,19920,1
20250207,103700,124013390,19910,19910,19910,19910,7
20250207,103600,123874020,19930,19930,19930,19930,0
20250207,103500,123874020,19930,19930,19930,19930,0
20250207,103400,123874020,19930,19930,19930,19930,2
20250207,103300,123834160,19930,19910,19930,19910,16
20250207,103200,123515580,19910,19900,19910,19900,12
20250207,103100,123276710,19900,19900,19900,19900,22
20250207,103000,122838910,19890,19890,19890,19890,0
20250207,102900,122838910,19890,19880,19890,19880,44
20250207,102800,121963930,19860,19860,19860,19860,4
20250207,102700,121884490,19910,19910,19910,19910,1
20250207,102600,121864580,19880,19880,19880,19880,22
20250207,102500,121427220,19940,19940,19940,19940,0
20250207,102400,121427220,19940,19940,19940,19940,0
20250207,102300,121427220,19940,19860,19940,19860,121
20250207,102200,119022180,19860,19860,19860,19860,1
20250207,102100,119002320,19850,19850,19850,19850,6
20250207,102000,118883220,19870,19860,19870,19860,51
20250207,101900,117869890,19850,19850,19860,19850,25
20250207,101800,117373630,19860,19850,19860,19850,7
20250207,101700,117234670,19860,19860,19860,19860,1
20250207,101600,117214810,19850,19860,19860,19850,26
20250207,101500,116698510,19860,19860,19860,19860,2
20250207,101400,116658790,19860,19860,19860,19860,0
20250207,101300,116658790,19860,19880,19880,19860,171
20250207,101200,113261590,19880,19890,19890,19880,108
20250207,101100,111114530,19900,19900,19900,19900,0
20250207,101000,111114530,19900,19900,19900,19900,1
20250207,100900,111094630,19890,19890,19890,19890,19
20250207,100800,110716720,19880,19880,19880,19880,8
20250207,100700,110557680,19900,19900,19900,19900,0
20250207,100600,110557680,19900,19890,19900,19890,21
20250207,100500,110139980,19890,19880,19890,19880,10
20250207,100400,109941170,19900,19880,19900,19880,11
20250207,100300,109722470,19910,19880,19910,19880,9
20250207,100200,109543520,19880,19900,19900,19880,102
20250207,100100,107514750,19900,19900,19900,19900,100
20250207,100000,105524750,19950,19950,19950,19950,256
20250207,095900,100417550,19990,19990,19990,19990,0
20250207,095800,100417550,19990,19990,19990,19990,1
20250207,095700,100397560,19950,19950,19950,19950,0
20250207,095600,100397560,19950,19950,19950,19950,792
20250207,095500,84597160,19950,19950,19950,19950,36
20250207,095400,83878960,19940,19940,19940,19940,50
20250207,095300,82881960,19950,19880,19950,19880,6
20250207,095200,82762580,19870,19870,19870,19870,0
20250207,095100,82762580,19870,19870,19870,19870,403
20250207,095000,74754970,19860,19880,19880,19860,12
20250207,094900,74516630,19860,19860,19860,19860,11
20250207,094800,74298170,19890,19890,19890,19890,1
20250207,094700,74278280,19850,19850,19850,19850,20
20250207,094600,73881280,19930,19930,19930,19930,1
20250207,094500,73861350,19860,19860,19860,19860,15
20250207,094400,73563450,19860,19860,19860,19860,0
20250207,094300,73563450,19860,19860,19860,19860,0
20250207,094200,73563450,19860,19850,19860,19850,37
20250207,094100,72828750,19850,19850,19850,19850,0
20250207,094000,72828750,19850,19850,19850,19850,10
20250207,093900,72630250,19850,19850,19850,19850,1
20250207,093800,72610400,19840,19840,19840,19840,156
20250207,093700,69515360,19830,19830,19830,19830,365
20250207,093600,62277410,19830,19820,19830,19820,19
20250207,093500,61900820,19830,19830,19830,19830,0
20250207,093400,61900820,19830,19820,19830,19820,15
20250207,093300,61603510,19830,19830,19830,19820,90
20250207,093200,59819680,19820,19840,19840,19820,30
20250207,093100,59224790,19840,19840,19840,19840,144
20250207,093000,56367830,19930,19930,19930,19930,1
20250207,092900,56347900,19840,19840,19840,19840,1
20250207,092800,56328060,19990,19990,19990,19990,0
20250207,092700,56328060,19990,19840,19990,19830,49
20250207,092600,55355460,19840,19830,19840,19830,21
20250207,092500,54939020,19850,19880,19880,19850,651
20250207,092400,42015240,19890,19920,19920,19890,1146
20250207,092300,19212870,19920,19920,19920,19920,0
20250207,092200,19212870,19920,19920,19920,19920,67
20250207,092100,17878230,19930,20000,20000,19930,333
20250207,092000,11241200,20050,20050,20050,20050,0
20250207,091900,11241200,20050,20050,20050,20050,86
20250207,091800,9516900,20150,20150,20150,20150,11
20250207,091700,9295250,20050,20050,20050,20050,0
20250207,091600,9295250,20050,20050,20050,20050,0
20250207,091500,9295250,20050,20050,20050,20050,100
20250207,091400,7290250,20050,20050,20050,20050,0
20250207,091300,7290250,20050,20050,20050,20050,0
20250207,091200,7290250,20050,20050,20050,20050,0
20250207,091100,7290250,20050,20050,20050,20050,6
20250207,091000,7169950,20100,20000,20150,20000,20
20250207,090900,6768750,19950,19950,19950,19950,0
20250207,090800,6768750,19950,19950,19950,19950,0
20250207,090700,6768750,19950,19950,19950,19950,0
20250207,090600,6768750,19950,19950,19950,19950,36
20250207,090500,6050550,19950,19950,19950,19950,1
20250207,090400,6030600,19950,19950,19950,19950,0
20250207,090300,6030600,19950,19950,19950,19950,0
20250207,090200,6030600,19950,19950,19950,19950,0
20250207,090100,6030600,19950,19950,19950,19950,245
20250207,090000,1142850,20050,20050,20050,20050,57