KissMeData/127120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,202300,572897020,5480,5480,5480,5480,1130
20250207,202200,572897020,5480,5480,5480,5480,0
20250207,202100,572897020,5480,5480,5480,5480,0
20250207,202000,572897020,5480,5480,5480,5480,0
20250207,201900,572897020,5480,5480,5480,5480,0
20250207,201800,572897020,5480,5480,5480,5480,0
20250207,201700,572897020,5480,5480,5480,5480,0
20250207,201600,572897020,5480,5480,5480,5480,0
20250207,201500,572897020,5480,5480,5480,5480,0
20250207,201400,572897020,5480,5480,5480,5480,0
20250207,201300,572897020,5480,5480,5480,5480,0
20250207,201200,572897020,5480,5480,5480,5480,0
20250207,201100,572897020,5480,5480,5480,5480,0
20250207,201000,572897020,5480,5480,5480,5480,0
20250207,200900,572897020,5480,5480,5480,5480,0
20250207,200800,572897020,5480,5480,5480,5480,0
20250207,200700,572897020,5480,5480,5480,5480,0
20250207,200600,572897020,5480,5480,5480,5480,0
20250207,200500,572897020,5480,5480,5480,5480,0
20250207,200400,572897020,5480,5480,5480,5480,0
20250207,200300,572897020,5480,5480,5480,5480,0
20250207,200200,572897020,5480,5480,5480,5480,0
20250207,200100,572897020,5480,5480,5480,5480,0
20250207,200000,572897020,5480,5480,5480,5480,0
20250207,195900,572897020,5480,5480,5480,5480,0
20250207,195800,572897020,5480,5480,5480,5480,0
20250207,195700,572897020,5480,5480,5480,5480,0
20250207,195600,572897020,5480,5480,5480,5480,0
20250207,195500,572897020,5480,5480,5480,5480,0
20250207,195400,572897020,5480,5480,5480,5480,0
20250207,195300,572897020,5480,5480,5480,5480,1130
20250207,195200,572897020,5480,5480,5480,5480,0
20250207,195100,572897020,5480,5480,5480,5480,0
20250207,195000,572897020,5480,5480,5480,5480,0
20250207,194900,572897020,5480,5480,5480,5480,0
20250207,194800,572897020,5480,5480,5480,5480,0
20250207,194700,572897020,5480,5480,5480,5480,0
20250207,194600,572897020,5480,5480,5480,5480,0
20250207,194500,572897020,5480,5480,5480,5480,0
20250207,194400,572897020,5480,5480,5480,5480,0
20250207,194300,572897020,5480,5480,5480,5480,0
20250207,194200,572897020,5480,5480,5480,5480,0
20250207,194100,572897020,5480,5480,5480,5480,0
20250207,194000,572897020,5480,5480,5480,5480,0
20250207,193900,572897020,5480,5480,5480,5480,0
20250207,193800,572897020,5480,5480,5480,5480,0
20250207,193700,572897020,5480,5480,5480,5480,0
20250207,193600,572897020,5480,5480,5480,5480,0
20250207,193500,572897020,5480,5480,5480,5480,0
20250207,193400,572897020,5480,5480,5480,5480,0
20250207,193300,572897020,5480,5480,5480,5480,0
20250207,193200,572897020,5480,5480,5480,5480,0
20250207,193100,572897020,5480,5480,5480,5480,0
20250207,193000,572897020,5480,5480,5480,5480,0
20250207,192900,572897020,5480,5480,5480,5480,0
20250207,192800,572897020,5480,5480,5480,5480,0
20250207,192700,572897020,5480,5480,5480,5480,0
20250207,192600,572897020,5480,5480,5480,5480,0
20250207,192500,572897020,5480,5480,5480,5480,0
20250207,192400,572897020,5480,5480,5480,5480,0
20250207,192300,572897020,5480,5480,5480,5480,1130
20250207,192200,572897020,5480,5480,5480,5480,0
20250207,192100,572897020,5480,5480,5480,5480,0
20250207,192000,572897020,5480,5480,5480,5480,0
20250207,191900,572897020,5480,5480,5480,5480,0
20250207,191800,572897020,5480,5480,5480,5480,0
20250207,191700,572897020,5480,5480,5480,5480,0
20250207,191600,572897020,5480,5480,5480,5480,0
20250207,191500,572897020,5480,5480,5480,5480,0
20250207,191400,572897020,5480,5480,5480,5480,0
20250207,191300,572897020,5480,5480,5480,5480,0
20250207,191200,572897020,5480,5480,5480,5480,0
20250207,191100,572897020,5480,5480,5480,5480,0
20250207,191000,572897020,5480,5480,5480,5480,0
20250207,190900,572897020,5480,5480,5480,5480,0
20250207,190800,572897020,5480,5480,5480,5480,0
20250207,190700,572897020,5480,5480,5480,5480,0
20250207,190600,572897020,5480,5480,5480,5480,0
20250207,190500,572897020,5480,5480,5480,5480,0
20250207,190400,572897020,5480,5480,5480,5480,0
20250207,190300,572897020,5480,5480,5480,5480,0
20250207,190200,572897020,5480,5480,5480,5480,0
20250207,190100,572897020,5480,5480,5480,5480,0
20250207,190000,572897020,5480,5480,5480,5480,0
20250207,185900,572897020,5480,5480,5480,5480,0
20250207,185800,572897020,5480,5480,5480,5480,0
20250207,185700,572897020,5480,5480,5480,5480,0
20250207,185600,572897020,5480,5480,5480,5480,0
20250207,185500,572897020,5480,5480,5480,5480,0
20250207,185400,572897020,5480,5480,5480,5480,0
20250207,185300,572897020,5480,5480,5480,5480,1130
20250207,185200,572897020,5480,5480,5480,5480,0
20250207,185100,572897020,5480,5480,5480,5480,0
20250207,185000,572897020,5480,5480,5480,5480,0
20250207,184900,572897020,5480,5480,5480,5480,0
20250207,184800,572897020,5480,5480,5480,5480,0
20250207,184700,572897020,5480,5480,5480,5480,0
20250207,184600,572897020,5480,5480,5480,5480,0
20250207,184500,572897020,5480,5480,5480,5480,0
20250207,184400,572897020,5480,5480,5480,5480,0
20250207,184300,572897020,5480,5480,5480,5480,0
20250207,184200,572897020,5480,5480,5480,5480,0
20250207,184100,572897020,5480,5480,5480,5480,0
20250207,184000,572897020,5480,5480,5480,5480,0
20250207,183900,572897020,5480,5480,5480,5480,0
20250207,183800,572897020,5480,5480,5480,5480,0
20250207,183700,572897020,5480,5480,5480,5480,0
20250207,183600,572897020,5480,5480,5480,5480,0
20250207,183500,572897020,5480,5480,5480,5480,0
20250207,183400,572897020,5480,5480,5480,5480,0
20250207,183300,572897020,5480,5480,5480,5480,0
20250207,183200,572897020,5480,5480,5480,5480,0
20250207,183100,572897020,5480,5480,5480,5480,0
20250207,183000,572897020,5480,5480,5480,5480,0
20250207,182900,572897020,5480,5480,5480,5480,0
20250207,182800,572897020,5480,5480,5480,5480,0
20250207,182700,572897020,5480,5480,5480,5480,0
20250207,182600,572897020,5480,5480,5480,5480,0
20250207,182500,572897020,5480,5480,5480,5480,0
20250207,182400,572897020,5480,5480,5480,5480,0
20250207,182300,572897020,5480,5480,5480,5480,1130
20250207,182200,572897020,5480,5480,5480,5480,0
20250207,182100,572897020,5480,5480,5480,5480,0
20250207,182000,572897020,5480,5480,5480,5480,0
20250207,181900,572897020,5480,5480,5480,5480,0
20250207,181800,572897020,5480,5480,5480,5480,0
20250207,181700,572897020,5480,5480,5480,5480,0
20250207,181600,572897020,5480,5480,5480,5480,0
20250207,181500,572897020,5480,5480,5480,5480,0
20250207,181400,572897020,5480,5480,5480,5480,0
20250207,181300,572897020,5480,5480,5480,5480,0
20250207,181200,572897020,5480,5480,5480,5480,0
20250207,181100,572897020,5480,5480,5480,5480,0
20250207,181000,572897020,5480,5480,5480,5480,0
20250207,180900,572897020,5480,5480,5480,5480,0
20250207,180800,572897020,5480,5480,5480,5480,0
20250207,180700,572897020,5480,5480,5480,5480,0
20250207,180600,572897020,5480,5480,5480,5480,0
20250207,180500,572897020,5480,5480,5480,5480,0
20250207,180400,572897020,5480,5480,5480,5480,0
20250207,180300,572897020,5480,5480,5480,5480,0
20250207,180200,572897020,5480,5480,5480,5480,0
20250207,180100,572897020,5480,5480,5480,5480,0
20250207,180000,572897020,5480,5480,5480,5480,0
20250207,175900,572897020,5480,5480,5480,5480,0
20250207,175800,572897020,5480,5480,5480,5480,0
20250207,175700,572897020,5480,5480,5480,5480,0
20250207,175600,572897020,5480,5480,5480,5480,0
20250207,175500,572897020,5480,5480,5480,5480,0
20250207,175400,572897020,5480,5480,5480,5480,0
20250207,175300,572897020,5480,5480,5480,5480,1130
20250207,175200,572897020,5480,5480,5480,5480,0
20250207,175100,572897020,5480,5480,5480,5480,0
20250207,175000,572897020,5480,5480,5480,5480,0
20250207,174900,572897020,5480,5480,5480,5480,0
20250207,174800,572897020,5480,5480,5480,5480,0
20250207,174700,572897020,5480,5480,5480,5480,0
20250207,174600,572897020,5480,5480,5480,5480,0
20250207,174500,572897020,5480,5480,5480,5480,0
20250207,174400,572897020,5480,5480,5480,5480,0
20250207,174300,572897020,5480,5480,5480,5480,0
20250207,174200,572897020,5480,5480,5480,5480,0
20250207,174100,572897020,5480,5480,5480,5480,0
20250207,174000,572897020,5480,5480,5480,5480,0
20250207,173900,572897020,5480,5480,5480,5480,0
20250207,173800,572897020,5480,5480,5480,5480,0
20250207,173700,572897020,5480,5480,5480,5480,0
20250207,173600,572897020,5480,5480,5480,5480,0
20250207,173500,572897020,5480,5480,5480,5480,0
20250207,173400,572897020,5480,5480,5480,5480,0
20250207,173300,572897020,5480,5480,5480,5480,0
20250207,173200,572897020,5480,5480,5480,5480,0
20250207,173100,572897020,5480,5480,5480,5480,0
20250207,173000,572897020,5480,5480,5480,5480,0
20250207,172900,572897020,5480,5480,5480,5480,0
20250207,172800,572897020,5480,5480,5480,5480,0
20250207,172700,572897020,5480,5480,5480,5480,0
20250207,172600,572897020,5480,5480,5480,5480,0
20250207,172500,572897020,5480,5480,5480,5480,0
20250207,172400,572897020,5480,5480,5480,5480,0
20250207,172300,572897020,5480,5480,5480,5480,1130
20250207,172200,572897020,5480,5480,5480,5480,0
20250207,172100,572897020,5480,5480,5480,5480,0
20250207,172000,572897020,5480,5480,5480,5480,0
20250207,171900,572897020,5480,5480,5480,5480,0
20250207,171800,572897020,5480,5480,5480,5480,0
20250207,171700,572897020,5480,5480,5480,5480,0
20250207,171600,572897020,5480,5480,5480,5480,0
20250207,171500,572897020,5480,5480,5480,5480,0
20250207,171400,572897020,5480,5480,5480,5480,0
20250207,171300,572897020,5480,5480,5480,5480,0
20250207,171200,572897020,5480,5480,5480,5480,0
20250207,171100,572897020,5480,5480,5480,5480,0
20250207,171000,572897020,5480,5480,5480,5480,0
20250207,170900,572897020,5480,5480,5480,5480,0
20250207,170800,572897020,5480,5480,5480,5480,0
20250207,170700,572897020,5480,5480,5480,5480,0
20250207,170600,572897020,5480,5480,5480,5480,0
20250207,170500,572897020,5480,5480,5480,5480,0
20250207,170400,572897020,5480,5480,5480,5480,0
20250207,170300,572897020,5480,5480,5480,5480,0
20250207,170200,572897020,5480,5480,5480,5480,0
20250207,170100,572897020,5480,5480,5480,5480,0
20250207,170000,572897020,5480,5480,5480,5480,0
20250207,165900,572897020,5480,5480,5480,5480,0
20250207,165800,572897020,5480,5480,5480,5480,0
20250207,165700,572897020,5480,5480,5480,5480,0
20250207,165600,572897020,5480,5480,5480,5480,0
20250207,165500,572897020,5480,5480,5480,5480,0
20250207,165400,572897020,5480,5480,5480,5480,0
20250207,165300,572897020,5480,5480,5480,5480,1130
20250207,165200,572897020,5480,5480,5480,5480,0
20250207,165100,572897020,5480,5480,5480,5480,0
20250207,165000,572897020,5480,5480,5480,5480,0
20250207,164900,572897020,5480,5480,5480,5480,0
20250207,164800,572897020,5480,5480,5480,5480,0
20250207,164700,572897020,5480,5480,5480,5480,0
20250207,164600,572897020,5480,5480,5480,5480,0
20250207,164500,572897020,5480,5480,5480,5480,0
20250207,164400,572897020,5480,5480,5480,5480,0
20250207,164300,572897020,5480,5480,5480,5480,0
20250207,164200,572897020,5480,5480,5480,5480,0
20250207,164100,572897020,5480,5480,5480,5480,0
20250207,164000,572897020,5480,5480,5480,5480,0
20250207,163900,572897020,5480,5480,5480,5480,0
20250207,163800,572897020,5480,5480,5480,5480,0
20250207,163700,572897020,5480,5480,5480,5480,0
20250207,163600,572897020,5480,5480,5480,5480,0
20250207,163500,572897020,5480,5480,5480,5480,0
20250207,163400,572897020,5480,5480,5480,5480,0
20250207,163300,572897020,5480,5480,5480,5480,0
20250207,163200,572897020,5480,5480,5480,5480,0
20250207,163100,572897020,5480,5480,5480,5480,0
20250207,163000,572897020,5480,5480,5480,5480,0
20250207,162900,572897020,5480,5480,5480,5480,0
20250207,162800,572897020,5480,5480,5480,5480,0
20250207,162700,572897020,5480,5480,5480,5480,0
20250207,162600,572897020,5480,5480,5480,5480,0
20250207,162500,572897020,5480,5480,5480,5480,0
20250207,162400,572897020,5480,5480,5480,5480,0
20250207,162300,572897020,5480,5480,5480,5480,1130
20250207,162200,572897020,5480,5480,5480,5480,0
20250207,162100,572897020,5480,5480,5480,5480,0
20250207,162000,572897020,5480,5480,5480,5480,0
20250207,161900,572897020,5480,5480,5480,5480,0
20250207,161800,572897020,5480,5480,5480,5480,0
20250207,161700,572897020,5480,5480,5480,5480,0
20250207,161600,572897020,5480,5480,5480,5480,0
20250207,161500,572897020,5480,5480,5480,5480,0
20250207,161400,572897020,5480,5480,5480,5480,0
20250207,161300,572897020,5480,5480,5480,5480,0
20250207,161200,572897020,5480,5480,5480,5480,0
20250207,161100,572897020,5480,5480,5480,5480,0
20250207,161000,572897020,5480,5480,5480,5480,0
20250207,160900,572897020,5480,5480,5480,5480,0
20250207,160800,572897020,5480,5480,5480,5480,0
20250207,160700,572897020,5480,5480,5480,5480,0
20250207,160600,572897020,5480,5480,5480,5480,0
20250207,160500,572897020,5480,5480,5480,5480,0
20250207,160400,572897020,5480,5480,5480,5480,0
20250207,160300,572897020,5480,5480,5480,5480,0
20250207,160200,572897020,5480,5480,5480,5480,0
20250207,160100,572897020,5480,5480,5480,5480,0
20250207,160000,572897020,5480,5480,5480,5480,0
20250207,155900,572897020,5480,5480,5480,5480,0
20250207,155800,572897020,5480,5480,5480,5480,0
20250207,155700,572897020,5480,5480,5480,5480,0
20250207,155600,572897020,5480,5480,5480,5480,0
20250207,155500,572897020,5480,5480,5480,5480,0
20250207,155400,572897020,5480,5480,5480,5480,0
20250207,155300,572897020,5480,5480,5480,5480,1130
20250207,155200,572897020,5480,5480,5480,5480,0
20250207,155100,572897020,5480,5480,5480,5480,0
20250207,155000,572897020,5480,5480,5480,5480,0
20250207,154900,572897020,5480,5480,5480,5480,0
20250207,154800,572897020,5480,5480,5480,5480,0
20250207,154700,572897020,5480,5480,5480,5480,0
20250207,154600,572897020,5480,5480,5480,5480,0
20250207,154500,572897020,5480,5480,5480,5480,0
20250207,154400,572897020,5480,5480,5480,5480,0
20250207,154300,572897020,5480,5480,5480,5480,0
20250207,154200,572897020,5480,5480,5480,5480,0
20250207,154100,572897020,5480,5480,5480,5480,0
20250207,154000,572897020,5480,5480,5480,5480,0
20250207,153900,572897020,5480,5480,5480,5480,0
20250207,153800,572897020,5480,5480,5480,5480,0
20250207,153700,572897020,5480,5480,5480,5480,0
20250207,153600,572897020,5480,5480,5480,5480,0
20250207,153500,572897020,5480,5480,5480,5480,0
20250207,153400,572897020,5480,5480,5480,5480,0
20250207,153300,572897020,5480,5480,5480,5480,0
20250207,153200,572897020,5480,5480,5480,5480,0
20250207,153100,572897020,5480,5480,5480,5480,0
20250207,153000,572897020,5480,5480,5480,5480,1130
20250207,152900,566704620,5470,5470,5470,5470,0
20250207,152800,566704620,5470,5470,5470,5470,0
20250207,152700,566704620,5470,5470,5470,5470,0
20250207,152600,566704620,5470,5470,5470,5470,0
20250207,152500,566704620,5470,5470,5470,5470,0
20250207,152400,566704620,5470,5470,5470,5470,0
20250207,152300,566704620,5470,5470,5470,5470,0
20250207,152200,566704620,5470,5470,5470,5470,0
20250207,152100,566704620,5470,5470,5470,5470,0
20250207,152000,566704620,5470,5470,5470,5470,0
20250207,151900,566704620,5470,5470,5470,5470,5
20250207,151800,566677270,5430,5430,5430,5430,5
20250207,151700,566650120,5400,5410,5410,5400,238
20250207,151600,565364070,5420,5420,5420,5420,0
20250207,151500,565364070,5420,5420,5420,5420,0
20250207,151400,565364070,5420,5420,5420,5420,999
20250207,151300,559949490,5430,5430,5430,5430,0
20250207,151200,559949490,5430,5430,5430,5430,0
20250207,151100,559949490,5430,5430,5430,5430,100
20250207,151000,559406490,5480,5480,5480,5480,0
20250207,150900,559406490,5480,5480,5480,5480,0
20250207,150800,559406490,5480,5480,5480,5480,0
20250207,150700,559406490,5480,5480,5480,5480,0
20250207,150600,559406490,5480,5480,5480,5480,0
20250207,150500,559406490,5480,5480,5480,5480,0
20250207,150400,559406490,5480,5480,5480,5480,0
20250207,150300,559406490,5480,5480,5480,5480,0
20250207,150200,559406490,5480,5450,5480,5450,50
20250207,150100,559133690,5450,5450,5450,5450,0
20250207,150000,559133690,5450,5450,5450,5450,0
20250207,145900,559133690,5450,5450,5450,5450,14
20250207,145800,559057390,5420,5420,5420,5420,1
20250207,145700,559051970,5420,5420,5420,5420,3
20250207,145600,559035710,5430,5480,5480,5430,203
20250207,145500,557932820,5420,5420,5430,5410,670
20250207,145400,554301000,5500,5420,5500,5400,2500
20250207,145300,540706810,5420,5430,5430,5420,2000
20250207,145200,529863860,5440,5470,5480,5440,3840
20250207,145100,508929110,5480,5480,5480,5480,82
20250207,145000,508479750,5490,5490,5490,5490,0
20250207,144900,508479750,5490,5490,5490,5490,0
20250207,144800,508479750,5490,5490,5490,5490,0
20250207,144700,508479750,5490,5490,5490,5490,0
20250207,144600,508479750,5490,5490,5490,5490,0
20250207,144500,508479750,5490,5490,5490,5490,0
20250207,144400,508479750,5490,5490,5490,5490,0
20250207,144300,508479750,5490,5490,5490,5490,5
20250207,144200,508452300,5490,5490,5490,5490,0
20250207,144100,508452300,5490,5470,5490,5470,2
20250207,144000,508441340,5470,5470,5470,5470,0
20250207,143900,508441340,5470,5470,5470,5470,0
20250207,143800,508441340,5470,5470,5490,5470,12
20250207,143700,508375680,5470,5470,5470,5470,715
20250207,143600,504464630,5470,5470,5470,5470,0
20250207,143500,504464630,5470,5470,5470,5470,0
20250207,143400,504464630,5470,5470,5470,5470,20
20250207,143300,504355230,5490,5490,5490,5490,0
20250207,143200,504355230,5490,5490,5490,5490,0
20250207,143100,504355230,5490,5490,5490,5490,100
20250207,143000,503806230,5480,5470,5480,5460,1352
20250207,142900,496413510,5500,5500,5500,5500,0
20250207,142800,496413510,5500,5500,5500,5500,0
20250207,142700,496413510,5500,5500,5500,5500,0
20250207,142600,496413510,5500,5500,5500,5500,0
20250207,142500,496413510,5500,5500,5500,5500,0
20250207,142400,496413510,5500,5500,5500,5500,0
20250207,142300,496413510,5500,5500,5500,5500,0
20250207,142200,496413510,5500,5500,5500,5500,0
20250207,142100,496413510,5500,5500,5500,5500,0
20250207,142000,496413510,5500,5500,5500,5500,0
20250207,141900,496413510,5500,5500,5500,5500,0
20250207,141800,496413510,5500,5500,5500,5500,0
20250207,141700,496413510,5500,5500,5500,5500,0
20250207,141600,496413510,5500,5500,5500,5500,0
20250207,141500,496413510,5500,5500,5500,5500,0
20250207,141400,496413510,5500,5500,5500,5500,0
20250207,141300,496413510,5500,5500,5500,5500,0
20250207,141200,496413510,5500,5500,5500,5500,0
20250207,141100,496413510,5500,5500,5500,5500,0
20250207,141000,496413510,5500,5500,5500,5500,0
20250207,140900,496413510,5500,5500,5500,5500,0
20250207,140800,496413510,5500,5480,5500,5480,5
20250207,140700,496386060,5480,5480,5480,5480,0
20250207,140600,496386060,5480,5480,5480,5480,0
20250207,140500,496386060,5480,5480,5480,5480,0
20250207,140400,496386060,5480,5480,5480,5480,513
20250207,140300,493574820,5510,5510,5510,5510,0
20250207,140200,493574820,5510,5510,5510,5510,1
20250207,140100,493569310,5510,5510,5510,5510,0
20250207,140000,493569310,5510,5510,5510,5510,0
20250207,135900,493569310,5510,5510,5510,5510,0
20250207,135800,493569310,5510,5510,5510,5510,5
20250207,135700,493541760,5480,5480,5480,5480,0
20250207,135600,493541760,5480,5510,5510,5480,14
20250207,135500,493464920,5520,5520,5520,5520,0
20250207,135400,493464920,5520,5490,5520,5490,200
20250207,135300,492364790,5480,5480,5480,5480,0
20250207,135200,492364790,5480,5480,5480,5480,0
20250207,135100,492364790,5480,5480,5480,5480,55
20250207,135000,492063390,5490,5490,5490,5490,0
20250207,134900,492063390,5490,5490,5490,5490,68
20250207,134800,491690070,5490,5490,5490,5490,0
20250207,134700,491690070,5490,5490,5490,5490,5
20250207,134600,491662620,5500,5500,5500,5500,4
20250207,134500,491640620,5500,5500,5500,5500,100
20250207,134400,491090620,5490,5490,5490,5490,394
20250207,134300,488927560,5490,5490,5490,5490,0
20250207,134200,488927560,5490,5490,5490,5490,0
20250207,134100,488927560,5490,5490,5490,5490,0
20250207,134000,488927560,5490,5490,5490,5490,0
20250207,133900,488927560,5490,5500,5500,5480,233
20250207,133800,487646300,5510,5510,5520,5510,151
20250207,133700,486814280,5500,5500,5500,5490,838
20250207,133600,482210230,5500,5500,5500,5500,0
20250207,133500,482210230,5500,5500,5500,5500,0
20250207,133400,482210230,5500,5510,5550,5500,1794
20250207,133300,472312270,5510,5510,5510,5510,0
20250207,133200,472312270,5510,5510,5510,5510,0
20250207,133100,472312270,5510,5510,5510,5510,0
20250207,133000,472312270,5510,5510,5510,5510,0
20250207,132900,472312270,5510,5510,5510,5510,0
20250207,132800,472312270,5510,5510,5510,5510,0
20250207,132700,472312270,5510,5540,5540,5510,1447
20250207,132600,464334810,5540,5540,5540,5540,0
20250207,132500,464334810,5540,5540,5570,5540,192
20250207,132400,463270710,5540,5540,5540,5540,311
20250207,132300,461547770,5570,5570,5570,5570,57
20250207,132200,461230280,5570,5590,5590,5570,2010
20250207,132100,450017760,5600,5540,5600,5540,8847
20250207,132000,400892410,5530,5520,5540,5520,1112
20250207,131900,394747350,5510,5510,5510,5510,0
20250207,131800,394747350,5510,5510,5510,5510,130
20250207,131700,394031050,5510,5520,5530,5510,656
20250207,131600,390404870,5520,5520,5520,5520,877
20250207,131500,385563830,5520,5520,5520,5520,0
20250207,131400,385563830,5520,5520,5520,5520,0
20250207,131300,385563830,5520,5490,5520,5490,1026
20250207,131200,379930310,5490,5490,5490,5490,1
20250207,131100,379924820,5530,5530,5530,5530,0
20250207,131000,379924820,5530,5470,5530,5470,1547
20250207,130900,371430760,5470,5470,5470,5470,605
20250207,130800,368121410,5460,5460,5460,5460,0
20250207,130700,368121410,5460,5460,5460,5460,0
20250207,130600,368121410,5460,5460,5460,5460,0
20250207,130500,368121410,5460,5460,5460,5460,0
20250207,130400,368121410,5460,5450,5460,5450,1565
20250207,130300,359586620,5460,5460,5460,5460,0
20250207,130200,359586620,5460,5460,5460,5460,0
20250207,130100,359586620,5460,5460,5460,5460,0
20250207,130000,359586620,5460,5460,5460,5460,0
20250207,125900,359586620,5460,5460,5460,5460,0
20250207,125800,359586620,5460,5460,5460,5460,1
20250207,125700,359581160,5460,5460,5460,5460,0
20250207,125600,359581160,5460,5460,5460,5460,0
20250207,125500,359581160,5460,5460,5460,5460,0
20250207,125400,359581160,5460,5460,5460,5460,0
20250207,125300,359581160,5460,5440,5460,5440,1339
20250207,125200,352273940,5440,5440,5440,5440,0
20250207,125100,352273940,5440,5440,5440,5440,0
20250207,125000,352273940,5440,5440,5440,5440,0
20250207,124900,352273940,5440,5440,5440,5440,115
20250207,124800,351648340,5440,5440,5440,5440,0
20250207,124700,351648340,5440,5440,5440,5440,0
20250207,124600,351648340,5440,5440,5440,5440,0
20250207,124500,351648340,5440,5440,5440,5440,0
20250207,124400,351648340,5440,5440,5440,5440,0
20250207,124300,351648340,5440,5450,5450,5440,101
20250207,124200,351097900,5450,5450,5450,5450,1000
20250207,124100,345647900,5460,5460,5460,5460,0
20250207,124000,345647900,5460,5460,5460,5460,0
20250207,123900,345647900,5460,5460,5460,5460,105
20250207,123800,345074600,5450,5450,5450,5450,0
20250207,123700,345074600,5450,5450,5450,5450,0
20250207,123600,345074600,5450,5450,5450,5450,0
20250207,123500,345074600,5450,5450,5450,5450,0
20250207,123400,345074600,5450,5450,5450,5450,0
20250207,123300,345074600,5450,5450,5450,5450,0
20250207,123200,345074600,5450,5450,5450,5450,80
20250207,123100,344638600,5460,5460,5460,5460,0
20250207,123000,344638600,5460,5460,5460,5460,0
20250207,122900,344638600,5460,5460,5460,5460,0
20250207,122800,344638600,5460,5460,5460,5460,0
20250207,122700,344638600,5460,5460,5460,5460,0
20250207,122600,344638600,5460,5460,5460,5460,0
20250207,122500,344638600,5460,5460,5460,5460,0
20250207,122400,344638600,5460,5460,5460,5460,0
20250207,122300,344638600,5460,5460,5460,5460,0
20250207,122200,344638600,5460,5460,5460,5460,0
20250207,122100,344638600,5460,5460,5460,5460,0
20250207,122000,344638600,5460,5460,5460,5460,0
20250207,121900,344638600,5460,5460,5460,5460,0
20250207,121800,344638600,5460,5460,5460,5460,0
20250207,121700,344638600,5460,5460,5460,5460,0
20250207,121600,344638600,5460,5460,5460,5460,0
20250207,121500,344638600,5460,5460,5460,5460,0
20250207,121400,344638600,5460,5460,5460,5460,0
20250207,121300,344638600,5460,5460,5460,5460,0
20250207,121200,344638600,5460,5460,5460,5460,0
20250207,121100,344638600,5460,5460,5460,5460,0
20250207,121000,344638600,5460,5460,5460,5460,0
20250207,120900,344638600,5460,5460,5460,5460,0
20250207,120800,344638600,5460,5460,5460,5460,5
20250207,120700,344611300,5420,5420,5420,5420,0
20250207,120600,344611300,5420,5420,5420,5420,0
20250207,120500,344611300,5420,5420,5420,5420,0
20250207,120400,344611300,5420,5420,5420,5420,0
20250207,120300,344611300,5420,5420,5420,5420,0
20250207,120200,344611300,5420,5420,5420,5420,0
20250207,120100,344611300,5420,5420,5420,5420,0
20250207,120000,344611300,5420,5420,5420,5420,500
20250207,115900,341901300,5420,5420,5420,5420,0
20250207,115800,341901300,5420,5420,5420,5420,0
20250207,115700,341901300,5420,5420,5420,5420,0
20250207,115600,341901300,5420,5420,5420,5420,32
20250207,115500,341727860,5400,5400,5400,5400,0
20250207,115400,341727860,5400,5400,5400,5400,0
20250207,115300,341727860,5400,5400,5400,5400,0
20250207,115200,341727860,5400,5400,5400,5400,0
20250207,115100,341727860,5400,5400,5400,5400,0
20250207,115000,341727860,5400,5400,5400,5400,0
20250207,114900,341727860,5400,5410,5410,5400,205
20250207,114800,340620810,5400,5400,5400,5400,0
20250207,114700,340620810,5400,5400,5400,5400,1912
20250207,114600,330296010,5420,5420,5420,5420,50
20250207,114500,330025010,5420,5420,5420,5420,0
20250207,114400,330025010,5420,5420,5420,5420,1
20250207,114300,330019590,5420,5420,5420,5420,0
20250207,114200,330019590,5420,5420,5420,5420,0
20250207,114100,330019590,5420,5420,5420,5420,0
20250207,114000,330019590,5420,5420,5420,5420,0
20250207,113900,330019590,5420,5420,5420,5420,20
20250207,113800,329911190,5420,5420,5420,5420,0
20250207,113700,329911190,5420,5420,5420,5420,0
20250207,113600,329911190,5420,5420,5420,5420,0
20250207,113500,329911190,5420,5420,5420,5420,0
20250207,113400,329911190,5420,5420,5420,5420,0
20250207,113300,329911190,5420,5420,5420,5420,0
20250207,113200,329911190,5420,5420,5420,5420,0
20250207,113100,329911190,5420,5420,5420,5420,0
20250207,113000,329911190,5420,5420,5420,5420,200
20250207,112900,328827190,5420,5420,5420,5420,0
20250207,112800,328827190,5420,5420,5420,5420,0
20250207,112700,328827190,5420,5420,5420,5420,1
20250207,112600,328821770,5420,5420,5420,5420,0
20250207,112500,328821770,5420,5420,5420,5420,0
20250207,112400,328821770,5420,5420,5420,5420,0
20250207,112300,328821770,5420,5420,5420,5420,0
20250207,112200,328821770,5420,5420,5420,5420,0
20250207,112100,328821770,5420,5420,5420,5420,0
20250207,112000,328821770,5420,5420,5420,5420,0
20250207,111900,328821770,5420,5420,5420,5420,0
20250207,111800,328821770,5420,5420,5420,5420,0
20250207,111700,328821770,5420,5420,5420,5420,0
20250207,111600,328821770,5420,5420,5420,5420,0
20250207,111500,328821770,5420,5420,5420,5420,0
20250207,111400,328821770,5420,5420,5420,5420,0
20250207,111300,328821770,5420,5420,5420,5420,1
20250207,111200,328816350,5400,5430,5430,5400,2000
20250207,111100,317989280,5460,5440,5460,5440,1494
20250207,111000,309837250,5440,5440,5440,5440,0
20250207,110900,309837250,5440,5440,5440,5440,0
20250207,110800,309837250,5440,5440,5440,5440,0
20250207,110700,309837250,5440,5440,5440,5440,0
20250207,110600,309837250,5440,5440,5440,5440,0
20250207,110500,309837250,5440,5440,5440,5440,0
20250207,110400,309837250,5440,5440,5440,5440,0
20250207,110300,309837250,5440,5450,5450,5440,71
20250207,110200,309450310,5450,5450,5450,5450,0
20250207,110100,309450310,5450,5450,5450,5450,0
20250207,110000,309450310,5450,5450,5450,5450,0
20250207,105900,309450310,5450,5450,5450,5450,0
20250207,105800,309450310,5450,5450,5450,5450,0
20250207,105700,309450310,5450,5450,5450,5450,0
20250207,105600,309450310,5450,5450,5450,5450,0
20250207,105500,309450310,5450,5450,5450,5450,0
20250207,105400,309450310,5450,5450,5450,5450,0
20250207,105300,309450310,5450,5450,5450,5450,0
20250207,105200,309450310,5450,5450,5450,5450,0
20250207,105100,309450310,5450,5450,5450,5450,0
20250207,105000,309450310,5450,5440,5450,5440,50
20250207,104900,309178180,5420,5420,5420,5420,0
20250207,104800,309178180,5420,5420,5420,5420,0
20250207,104700,309178180,5420,5420,5420,5420,0
20250207,104600,309178180,5420,5420,5420,5420,0
20250207,104500,309178180,5420,5420,5420,5420,0
20250207,104400,309178180,5420,5420,5420,5420,0
20250207,104300,309178180,5420,5420,5420,5420,0
20250207,104200,309178180,5420,5420,5420,5420,0
20250207,104100,309178180,5420,5420,5420,5420,14
20250207,104000,309102300,5420,5420,5420,5420,0
20250207,103900,309102300,5420,5420,5420,5420,0
20250207,103800,309102300,5420,5420,5420,5420,0
20250207,103700,309102300,5420,5410,5420,5410,129
20250207,103600,308404370,5420,5420,5420,5420,0
20250207,103500,308404370,5420,5420,5420,5420,0
20250207,103400,308404370,5420,5420,5420,5420,0
20250207,103300,308404370,5420,5420,5420,5420,0
20250207,103200,308404370,5420,5420,5420,5420,1
20250207,103100,308398950,5410,5410,5410,5410,0
20250207,103000,308398950,5410,5410,5410,5410,0
20250207,102900,308398950,5410,5420,5420,5410,1978
20250207,102800,297693770,5430,5430,5430,5430,0
20250207,102700,297693770,5430,5430,5430,5430,5
20250207,102600,297666620,5420,5420,5420,5420,0
20250207,102500,297666620,5420,5420,5420,5420,0
20250207,102400,297666620,5420,5420,5420,5420,0
20250207,102300,297666620,5420,5420,5420,5420,0
20250207,102200,297666620,5420,5420,5420,5420,0
20250207,102100,297666620,5420,5420,5420,5420,300
20250207,102000,296040620,5420,5420,5420,5420,0
20250207,101900,296040620,5420,5420,5420,5420,180
20250207,101800,295065020,5400,5400,5400,5400,0
20250207,101700,295065020,5400,5400,5400,5400,1568
20250207,101600,286597820,5410,5420,5420,5410,1533
20250207,101500,278303470,5430,5440,5440,5430,572
20250207,101400,275197150,5450,5450,5450,5450,0
20250207,101300,275197150,5450,5460,5460,5450,304
20250207,101200,273538340,5470,5470,5470,5470,0
20250207,101100,273538340,5470,5470,5470,5470,115
20250207,101000,272909290,5470,5450,5480,5450,4952
20250207,100900,245911210,5450,5450,5450,5450,4
20250207,100800,245889410,5450,5450,5450,5450,212
20250207,100700,244734010,5450,5450,5450,5450,307
20250207,100600,243060860,5450,5440,5450,5440,2736
20250207,100500,228156500,5440,5440,5440,5440,0
20250207,100400,228156500,5440,5430,5440,5430,574
20250207,100300,225033950,5440,5440,5440,5440,180
20250207,100200,224054750,5440,5440,5440,5440,530
20250207,100100,221171550,5440,5440,5440,5440,0
20250207,100000,221171550,5440,5420,5440,5420,272
20250207,095900,219693710,5430,5430,5430,5430,180
20250207,095800,218716310,5390,5440,5440,5390,416
20250207,095700,216460870,5420,5420,5420,5420,122
20250207,095600,215799630,5450,5450,5450,5450,180
20250207,095500,214818630,5450,5450,5450,5450,180
20250207,095400,213837630,5450,5450,5450,5450,0
20250207,095300,213837630,5450,5450,5450,5450,170
20250207,095200,212911130,5450,5440,5450,5440,540
20250207,095100,209969930,5420,5420,5420,5420,0
20250207,095000,209969930,5420,5420,5420,5420,175
20250207,094900,209021430,5400,5400,5400,5400,0
20250207,094800,209021430,5400,5400,5400,5400,0
20250207,094700,209021430,5400,5400,5400,5400,0
20250207,094600,209021430,5400,5410,5410,5400,292
20250207,094500,207444580,5410,5420,5420,5390,193
20250207,094400,206400450,5400,5400,5400,5400,0
20250207,094300,206400450,5400,5420,5420,5400,5000
20250207,094200,179382720,5420,5420,5420,5420,74
20250207,094100,178981640,5430,5430,5430,5430,214
20250207,094000,177819620,5440,5450,5450,5440,551
20250207,093900,174816690,5440,5440,5440,5440,0
20250207,093800,174816690,5440,5440,5440,5440,0
20250207,093700,174816690,5440,5440,5440,5440,0
20250207,093600,174816690,5440,5440,5440,5440,0
20250207,093500,174816690,5440,5440,5440,5440,0
20250207,093400,174816690,5440,5440,5440,5440,1050
20250207,093300,169104690,5440,5440,5440,5440,0
20250207,093200,169104690,5440,5450,5450,5440,900
20250207,093100,164200190,5460,5460,5460,5460,170
20250207,093000,163271990,5460,5470,5470,5460,301
20250207,092900,161626620,5470,5440,5470,5440,239
20250207,092800,160321310,5420,5430,5430,5420,43
20250207,092700,160088150,5430,5430,5430,5430,0
20250207,092600,160088150,5430,5430,5430,5430,195
20250207,092500,159029300,5420,5480,5480,5420,5906
20250207,092400,126953880,5470,5450,5470,5450,1208
20250207,092300,120347370,5420,5420,5420,5380,2401
20250207,092200,107337950,5430,5430,5430,5430,75
20250207,092100,106930700,5440,5390,5440,5390,1019
20250207,092000,101416090,5390,5350,5390,5350,183
20250207,091900,100431600,5350,5350,5350,5350,50
20250207,091800,100164100,5380,5370,5380,5370,1153
20250207,091700,93962490,5380,5360,5380,5360,1700
20250207,091600,84841010,5370,5370,5370,5370,0
20250207,091500,84841010,5370,5350,5370,5340,4885
20250207,091400,58746060,5350,5350,5350,5350,50
20250207,091300,58478560,5350,5350,5350,5350,0
20250207,091200,58478560,5350,5350,5350,5350,0
20250207,091100,58478560,5350,5350,5350,5350,0
20250207,091000,58478560,5350,5350,5350,5350,0
20250207,090900,58478560,5350,5350,5350,5350,3075
20250207,090800,42027310,5350,5320,5350,5320,2485
20250207,090700,28742680,5350,5340,5350,5340,1505
20250207,090600,20691120,5310,5310,5310,5310,1230
20250207,090500,14159820,5320,5320,5320,5320,220
20250207,090400,12989420,5310,5330,5330,5310,109
20250207,090300,12409550,5350,5350,5350,5350,5
20250207,090200,12382800,5320,5340,5340,5320,141
20250207,090100,11632600,5340,5350,5400,5310,1421
20250207,090000,4068870,5370,5530,5530,5360,743