KissMeData/131030/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,202300,50434100060,7070,7070,7070,7070,19248
20250205,202200,50434100060,7070,7070,7070,7070,0
20250205,202100,50434100060,7070,7070,7070,7070,0
20250205,202000,50434100060,7070,7070,7070,7070,0
20250205,201900,50434100060,7070,7070,7070,7070,0
20250205,201800,50434100060,7070,7070,7070,7070,0
20250205,201700,50434100060,7070,7070,7070,7070,0
20250205,201600,50434100060,7070,7070,7070,7070,0
20250205,201500,50434100060,7070,7070,7070,7070,0
20250205,201400,50434100060,7070,7070,7070,7070,0
20250205,201300,50434100060,7070,7070,7070,7070,0
20250205,201200,50434100060,7070,7070,7070,7070,0
20250205,201100,50434100060,7070,7070,7070,7070,0
20250205,201000,50434100060,7070,7070,7070,7070,0
20250205,200900,50434100060,7070,7070,7070,7070,0
20250205,200800,50434100060,7070,7070,7070,7070,0
20250205,200700,50434100060,7070,7070,7070,7070,0
20250205,200600,50434100060,7070,7070,7070,7070,0
20250205,200500,50434100060,7070,7070,7070,7070,0
20250205,200400,50434100060,7070,7070,7070,7070,0
20250205,200300,50434100060,7070,7070,7070,7070,0
20250205,200200,50434100060,7070,7070,7070,7070,0
20250205,200100,50434100060,7070,7070,7070,7070,0
20250205,200000,50434100060,7070,7070,7070,7070,0
20250205,195900,50434100060,7070,7070,7070,7070,0
20250205,195800,50434100060,7070,7070,7070,7070,0
20250205,195700,50434100060,7070,7070,7070,7070,0
20250205,195600,50434100060,7070,7070,7070,7070,0
20250205,195500,50434100060,7070,7070,7070,7070,0
20250205,195400,50434100060,7070,7070,7070,7070,0
20250205,195300,50434100060,7070,7070,7070,7070,19248
20250205,195200,50434100060,7070,7070,7070,7070,0
20250205,195100,50434100060,7070,7070,7070,7070,0
20250205,195000,50434100060,7070,7070,7070,7070,0
20250205,194900,50434100060,7070,7070,7070,7070,0
20250205,194800,50434100060,7070,7070,7070,7070,0
20250205,194700,50434100060,7070,7070,7070,7070,0
20250205,194600,50434100060,7070,7070,7070,7070,0
20250205,194500,50434100060,7070,7070,7070,7070,0
20250205,194400,50434100060,7070,7070,7070,7070,0
20250205,194300,50434100060,7070,7070,7070,7070,0
20250205,194200,50434100060,7070,7070,7070,7070,0
20250205,194100,50434100060,7070,7070,7070,7070,0
20250205,194000,50434100060,7070,7070,7070,7070,0
20250205,193900,50434100060,7070,7070,7070,7070,0
20250205,193800,50434100060,7070,7070,7070,7070,0
20250205,193700,50434100060,7070,7070,7070,7070,0
20250205,193600,50434100060,7070,7070,7070,7070,0
20250205,193500,50434100060,7070,7070,7070,7070,0
20250205,193400,50434100060,7070,7070,7070,7070,0
20250205,193300,50434100060,7070,7070,7070,7070,0
20250205,193200,50434100060,7070,7070,7070,7070,0
20250205,193100,50434100060,7070,7070,7070,7070,0
20250205,193000,50434100060,7070,7070,7070,7070,0
20250205,192900,50434100060,7070,7070,7070,7070,0
20250205,192800,50434100060,7070,7070,7070,7070,0
20250205,192700,50434100060,7070,7070,7070,7070,0
20250205,192600,50434100060,7070,7070,7070,7070,0
20250205,192500,50434100060,7070,7070,7070,7070,0
20250205,192400,50434100060,7070,7070,7070,7070,0
20250205,192300,50434100060,7070,7070,7070,7070,19248
20250205,192200,50434100060,7070,7070,7070,7070,0
20250205,192100,50434100060,7070,7070,7070,7070,0
20250205,192000,50434100060,7070,7070,7070,7070,0
20250205,191900,50434100060,7070,7070,7070,7070,0
20250205,191800,50434100060,7070,7070,7070,7070,0
20250205,191700,50434100060,7070,7070,7070,7070,0
20250205,191600,50434100060,7070,7070,7070,7070,0
20250205,191500,50434100060,7070,7070,7070,7070,0
20250205,191400,50434100060,7070,7070,7070,7070,0
20250205,191300,50434100060,7070,7070,7070,7070,0
20250205,191200,50434100060,7070,7070,7070,7070,0
20250205,191100,50434100060,7070,7070,7070,7070,0
20250205,191000,50434100060,7070,7070,7070,7070,0
20250205,190900,50434100060,7070,7070,7070,7070,0
20250205,190800,50434100060,7070,7070,7070,7070,0
20250205,190700,50434100060,7070,7070,7070,7070,0
20250205,190600,50434100060,7070,7070,7070,7070,0
20250205,190500,50434100060,7070,7070,7070,7070,0
20250205,190400,50434100060,7070,7070,7070,7070,0
20250205,190300,50434100060,7070,7070,7070,7070,0
20250205,190200,50434100060,7070,7070,7070,7070,0
20250205,190100,50434100060,7070,7070,7070,7070,0
20250205,190000,50434100060,7070,7070,7070,7070,0
20250205,185900,50434100060,7070,7070,7070,7070,0
20250205,185800,50434100060,7070,7070,7070,7070,0
20250205,185700,50434100060,7070,7070,7070,7070,0
20250205,185600,50434100060,7070,7070,7070,7070,0
20250205,185500,50434100060,7070,7070,7070,7070,0
20250205,185400,50434100060,7070,7070,7070,7070,0
20250205,185300,50434100060,7070,7070,7070,7070,19248
20250205,185200,50434100060,7070,7070,7070,7070,0
20250205,185100,50434100060,7070,7070,7070,7070,0
20250205,185000,50434100060,7070,7070,7070,7070,0
20250205,184900,50434100060,7070,7070,7070,7070,0
20250205,184800,50434100060,7070,7070,7070,7070,0
20250205,184700,50434100060,7070,7070,7070,7070,0
20250205,184600,50434100060,7070,7070,7070,7070,0
20250205,184500,50434100060,7070,7070,7070,7070,0
20250205,184400,50434100060,7070,7070,7070,7070,0
20250205,184300,50434100060,7070,7070,7070,7070,0
20250205,184200,50434100060,7070,7070,7070,7070,0
20250205,184100,50434100060,7070,7070,7070,7070,0
20250205,184000,50434100060,7070,7070,7070,7070,0
20250205,183900,50434100060,7070,7070,7070,7070,0
20250205,183800,50434100060,7070,7070,7070,7070,0
20250205,183700,50434100060,7070,7070,7070,7070,0
20250205,183600,50434100060,7070,7070,7070,7070,0
20250205,183500,50434100060,7070,7070,7070,7070,0
20250205,183400,50434100060,7070,7070,7070,7070,0
20250205,183300,50434100060,7070,7070,7070,7070,0
20250205,183200,50434100060,7070,7070,7070,7070,0
20250205,183100,50434100060,7070,7070,7070,7070,0
20250205,183000,50434100060,7070,7070,7070,7070,0
20250205,182900,50434100060,7070,7070,7070,7070,0
20250205,182800,50434100060,7070,7070,7070,7070,0
20250205,182700,50434100060,7070,7070,7070,7070,0
20250205,182600,50434100060,7070,7070,7070,7070,0
20250205,182500,50434100060,7070,7070,7070,7070,0
20250205,182400,50434100060,7070,7070,7070,7070,0
20250205,182300,50434100060,7070,7070,7070,7070,19248
20250205,182200,50434100060,7070,7070,7070,7070,0
20250205,182100,50434100060,7070,7070,7070,7070,0
20250205,182000,50434100060,7070,7070,7070,7070,0
20250205,181900,50434100060,7070,7070,7070,7070,0
20250205,181800,50434100060,7070,7070,7070,7070,0
20250205,181700,50434100060,7070,7070,7070,7070,0
20250205,181600,50434100060,7070,7070,7070,7070,0
20250205,181500,50434100060,7070,7070,7070,7070,0
20250205,181400,50434100060,7070,7070,7070,7070,0
20250205,181300,50434100060,7070,7070,7070,7070,0
20250205,181200,50434100060,7070,7070,7070,7070,0
20250205,181100,50434100060,7070,7070,7070,7070,0
20250205,181000,50434100060,7070,7070,7070,7070,0
20250205,180900,50434100060,7070,7070,7070,7070,0
20250205,180800,50434100060,7070,7070,7070,7070,0
20250205,180700,50434100060,7070,7070,7070,7070,0
20250205,180600,50434100060,7070,7070,7070,7070,0
20250205,180500,50434100060,7070,7070,7070,7070,0
20250205,180400,50434100060,7070,7070,7070,7070,0
20250205,180300,50434100060,7070,7070,7070,7070,0
20250205,180200,50434100060,7070,7070,7070,7070,0
20250205,180100,50434100060,7070,7070,7070,7070,0
20250205,180000,50434100060,7070,7070,7070,7070,0
20250205,175900,50434100060,7070,7070,7070,7070,0
20250205,175800,50434100060,7070,7070,7070,7070,0
20250205,175700,50434100060,7070,7070,7070,7070,0
20250205,175600,50434100060,7070,7070,7070,7070,0
20250205,175500,50434100060,7070,7070,7070,7070,0
20250205,175400,50434100060,7070,7070,7070,7070,0
20250205,175300,50434100060,7070,7070,7070,7070,19248
20250205,175200,50434100060,7070,7070,7070,7070,0
20250205,175100,50434100060,7070,7070,7070,7070,0
20250205,175000,50434100060,7070,7070,7070,7070,0
20250205,174900,50434100060,7070,7070,7070,7070,0
20250205,174800,50434100060,7070,7070,7070,7070,0
20250205,174700,50434100060,7070,7070,7070,7070,0
20250205,174600,50434100060,7070,7070,7070,7070,0
20250205,174500,50434100060,7070,7070,7070,7070,0
20250205,174400,50434100060,7070,7070,7070,7070,0
20250205,174300,50434100060,7070,7070,7070,7070,0
20250205,174200,50434100060,7070,7070,7070,7070,0
20250205,174100,50434100060,7070,7070,7070,7070,0
20250205,174000,50434100060,7070,7070,7070,7070,0
20250205,173900,50434100060,7070,7070,7070,7070,0
20250205,173800,50434100060,7070,7070,7070,7070,0
20250205,173700,50434100060,7070,7070,7070,7070,0
20250205,173600,50434100060,7070,7070,7070,7070,0
20250205,173500,50434100060,7070,7070,7070,7070,0
20250205,173400,50434100060,7070,7070,7070,7070,0
20250205,173300,50434100060,7070,7070,7070,7070,0
20250205,173200,50434100060,7070,7070,7070,7070,0
20250205,173100,50434100060,7070,7070,7070,7070,0
20250205,173000,50434100060,7070,7070,7070,7070,0
20250205,172900,50434100060,7070,7070,7070,7070,0
20250205,172800,50434100060,7070,7070,7070,7070,0
20250205,172700,50434100060,7070,7070,7070,7070,0
20250205,172600,50434100060,7070,7070,7070,7070,0
20250205,172500,50434100060,7070,7070,7070,7070,0
20250205,172400,50434100060,7070,7070,7070,7070,0
20250205,172300,50434100060,7070,7070,7070,7070,19248
20250205,172200,50434100060,7070,7070,7070,7070,0
20250205,172100,50434100060,7070,7070,7070,7070,0
20250205,172000,50434100060,7070,7070,7070,7070,0
20250205,171900,50434100060,7070,7070,7070,7070,0
20250205,171800,50434100060,7070,7070,7070,7070,0
20250205,171700,50434100060,7070,7070,7070,7070,0
20250205,171600,50434100060,7070,7070,7070,7070,0
20250205,171500,50434100060,7070,7070,7070,7070,0
20250205,171400,50434100060,7070,7070,7070,7070,0
20250205,171300,50434100060,7070,7070,7070,7070,0
20250205,171200,50434100060,7070,7070,7070,7070,0
20250205,171100,50434100060,7070,7070,7070,7070,0
20250205,171000,50434100060,7070,7070,7070,7070,0
20250205,170900,50434100060,7070,7070,7070,7070,0
20250205,170800,50434100060,7070,7070,7070,7070,0
20250205,170700,50434100060,7070,7070,7070,7070,0
20250205,170600,50434100060,7070,7070,7070,7070,0
20250205,170500,50434100060,7070,7070,7070,7070,0
20250205,170400,50434100060,7070,7070,7070,7070,0
20250205,170300,50434100060,7070,7070,7070,7070,0
20250205,170200,50434100060,7070,7070,7070,7070,0
20250205,170100,50434100060,7070,7070,7070,7070,0
20250205,170000,50434100060,7070,7070,7070,7070,0
20250205,165900,50434100060,7070,7070,7070,7070,0
20250205,165800,50434100060,7070,7070,7070,7070,0
20250205,165700,50434100060,7070,7070,7070,7070,0
20250205,165600,50434100060,7070,7070,7070,7070,0
20250205,165500,50434100060,7070,7070,7070,7070,0
20250205,165400,50434100060,7070,7070,7070,7070,0
20250205,165300,50434100060,7070,7070,7070,7070,19248
20250205,165200,50434100060,7070,7070,7070,7070,0
20250205,165100,50434100060,7070,7070,7070,7070,0
20250205,165000,50434100060,7070,7070,7070,7070,0
20250205,164900,50434100060,7070,7070,7070,7070,0
20250205,164800,50434100060,7070,7070,7070,7070,0
20250205,164700,50434100060,7070,7070,7070,7070,0
20250205,164600,50434100060,7070,7070,7070,7070,0
20250205,164500,50434100060,7070,7070,7070,7070,0
20250205,164400,50434100060,7070,7070,7070,7070,0
20250205,164300,50434100060,7070,7070,7070,7070,0
20250205,164200,50434100060,7070,7070,7070,7070,0
20250205,164100,50434100060,7070,7070,7070,7070,0
20250205,164000,50434100060,7070,7070,7070,7070,0
20250205,163900,50434100060,7070,7070,7070,7070,0
20250205,163800,50434100060,7070,7070,7070,7070,0
20250205,163700,50434100060,7070,7070,7070,7070,0
20250205,163600,50434100060,7070,7070,7070,7070,0
20250205,163500,50434100060,7070,7070,7070,7070,0
20250205,163400,50434100060,7070,7070,7070,7070,0
20250205,163300,50434100060,7070,7070,7070,7070,0
20250205,163200,50434100060,7070,7070,7070,7070,0
20250205,163100,50434100060,7070,7070,7070,7070,0
20250205,163000,50434100060,7070,7070,7070,7070,0
20250205,162900,50434100060,7070,7070,7070,7070,0
20250205,162800,50434100060,7070,7070,7070,7070,0
20250205,162700,50434100060,7070,7070,7070,7070,0
20250205,162600,50434100060,7070,7070,7070,7070,0
20250205,162500,50434100060,7070,7070,7070,7070,0
20250205,162400,50434100060,7070,7070,7070,7070,0
20250205,162300,50434100060,7070,7070,7070,7070,19248
20250205,162200,50434100060,7070,7070,7070,7070,0
20250205,162100,50434100060,7070,7070,7070,7070,0
20250205,162000,50434100060,7070,7070,7070,7070,0
20250205,161900,50434100060,7070,7070,7070,7070,0
20250205,161800,50434100060,7070,7070,7070,7070,0
20250205,161700,50434100060,7070,7070,7070,7070,0
20250205,161600,50434100060,7070,7070,7070,7070,0
20250205,161500,50434100060,7070,7070,7070,7070,0
20250205,161400,50434100060,7070,7070,7070,7070,0
20250205,161300,50434100060,7070,7070,7070,7070,0
20250205,161200,50434100060,7070,7070,7070,7070,0
20250205,161100,50434100060,7070,7070,7070,7070,0
20250205,161000,50434100060,7070,7070,7070,7070,0
20250205,160900,50434100060,7070,7070,7070,7070,0
20250205,160800,50434100060,7070,7070,7070,7070,0
20250205,160700,50434100060,7070,7070,7070,7070,0
20250205,160600,50434100060,7070,7070,7070,7070,0
20250205,160500,50434100060,7070,7070,7070,7070,0
20250205,160400,50434100060,7070,7070,7070,7070,0
20250205,160300,50434100060,7070,7070,7070,7070,0
20250205,160200,50434100060,7070,7070,7070,7070,0
20250205,160100,50434100060,7070,7070,7070,7070,0
20250205,160000,50434100060,7070,7070,7070,7070,0
20250205,155900,50434100060,7070,7070,7070,7070,0
20250205,155800,50434100060,7070,7070,7070,7070,0
20250205,155700,50434100060,7070,7070,7070,7070,0
20250205,155600,50434100060,7070,7070,7070,7070,0
20250205,155500,50434100060,7070,7070,7070,7070,0
20250205,155400,50434100060,7070,7070,7070,7070,0
20250205,155300,50434100060,7070,7070,7070,7070,19248
20250205,155200,50434100060,7070,7070,7070,7070,0
20250205,155100,50434100060,7070,7070,7070,7070,0
20250205,155000,50434100060,7070,7070,7070,7070,0
20250205,154900,50434100060,7070,7070,7070,7070,0
20250205,154800,50434100060,7070,7070,7070,7070,0
20250205,154700,50434100060,7070,7070,7070,7070,0
20250205,154600,50434100060,7070,7070,7070,7070,0
20250205,154500,50434100060,7070,7070,7070,7070,0
20250205,154400,50434100060,7070,7070,7070,7070,0
20250205,154300,50434100060,7070,7070,7070,7070,0
20250205,154200,50434100060,7070,7070,7070,7070,0
20250205,154100,50434100060,7070,7070,7070,7070,0
20250205,154000,50434100060,7070,7070,7070,7070,0
20250205,153900,50434100060,7070,7070,7070,7070,0
20250205,153800,50434100060,7070,7070,7070,7070,0
20250205,153700,50434100060,7070,7070,7070,7070,0
20250205,153600,50434100060,7070,7070,7070,7070,0
20250205,153500,50434100060,7070,7070,7070,7070,0
20250205,153400,50434100060,7070,7070,7070,7070,0
20250205,153300,50434100060,7070,7070,7070,7070,0
20250205,153200,50434100060,7070,7070,7070,7070,0
20250205,153100,50434100060,7070,7070,7070,7070,0
20250205,153000,50434100060,7070,7070,7070,7070,19248
20250205,152900,50298016700,7090,7090,7090,7090,0
20250205,152800,50298016700,7090,7090,7090,7090,0
20250205,152700,50298016700,7090,7090,7090,7090,0
20250205,152600,50298016700,7090,7090,7090,7090,0
20250205,152500,50298016700,7090,7090,7090,7090,0
20250205,152400,50298016700,7090,7090,7090,7090,0
20250205,152300,50298016700,7090,7090,7090,7090,0
20250205,152200,50298016700,7090,7090,7090,7090,0
20250205,152100,50298016700,7090,7090,7090,7090,0
20250205,152000,50298016700,7090,7090,7090,7090,0
20250205,151900,50298016700,7090,7130,7130,7090,4358
20250205,151800,50267036080,7120,7110,7130,7100,4299
20250205,151700,50236456500,7110,7130,7130,7070,5494
20250205,151600,50197445330,7130,7120,7150,7110,1615
20250205,151500,50185929610,7110,7080,7110,7070,7376
20250205,151400,50133522420,7100,7080,7100,7070,2378
20250205,151300,50116688330,7070,7080,7090,7060,2052
20250205,151200,50102171610,7070,7090,7100,7060,2556
20250205,151100,50084102070,7080,7080,7100,7060,9963
20250205,151000,50013630820,7080,7090,7100,7070,3778
20250205,150900,49986875830,7100,7110,7110,7080,2550
20250205,150800,49968800010,7110,7080,7110,7080,1209
20250205,150700,49960236030,7080,7080,7110,7070,4331
20250205,150600,49929535570,7070,7090,7090,7070,8425
20250205,150500,49869906430,7080,7100,7110,7080,8394
20250205,150400,49810373110,7100,7150,7150,7100,5059
20250205,150300,49774405610,7150,7130,7150,7120,1046
20250205,150200,49766947290,7130,7150,7150,7120,1087
20250205,150100,49759199100,7150,7150,7150,7120,1914
20250205,150000,49745547800,7140,7160,7170,7140,3435
20250205,145900,49720972300,7160,7150,7170,7130,4434
20250205,145800,49689247610,7150,7130,7150,7110,3943
20250205,145700,49661158940,7110,7120,7130,7100,5359
20250205,145600,49623062470,7120,7100,7120,7100,2314
20250205,145500,49606611140,7120,7090,7120,7080,5305
20250205,145400,49568995190,7110,7100,7110,7090,1679
20250205,145300,49557082650,7110,7110,7110,7080,4866
20250205,145200,49522550930,7100,7080,7120,7080,2239
20250205,145100,49506627680,7110,7110,7120,7080,6506
20250205,145000,49460414810,7110,7140,7140,7110,2267
20250205,144900,49444269000,7150,7140,7170,7120,7559
20250205,144800,49390338090,7140,7160,7160,7110,1925
20250205,144700,49376616510,7160,7120,7160,7110,2847
20250205,144600,49356307630,7110,7150,7150,7110,4029
20250205,144500,49327554280,7150,7090,7170,7070,6521
20250205,144400,49281237150,7080,7090,7090,7060,7650
20250205,144300,49227127200,7090,7090,7120,7030,12288
20250205,144200,49140412500,7120,7090,7140,7080,11195
20250205,144100,49060860350,7090,7080,7110,7030,6669
20250205,144000,49013704840,7060,7010,7120,6980,8297
20250205,143900,48955130830,7010,7060,7090,6950,31992
20250205,143800,48730878000,7070,7270,7270,7000,62143
20250205,143700,48289283570,7250,7290,7300,7250,5364
20250205,143600,48250277400,7300,7300,7320,7270,2551
20250205,143500,48231675940,7270,7310,7330,7260,7957
20250205,143400,48173682230,7310,7290,7340,7290,1077
20250205,143300,48165807530,7300,7320,7320,7290,4305
20250205,143200,48134402320,7320,7350,7350,7280,3576
20250205,143100,48108308500,7350,7300,7360,7300,4381
20250205,143000,48076191960,7300,7320,7340,7300,1980
20250205,142900,48061689620,7330,7300,7340,7250,6009
20250205,142800,48017944800,7300,7290,7310,7270,7630
20250205,142700,47962424500,7290,7290,7310,7290,2034
20250205,142600,47947580600,7290,7300,7320,7280,3383
20250205,142500,47922886350,7310,7290,7320,7270,6981
20250205,142400,47872023350,7300,7280,7310,7280,1850
20250205,142300,47858522340,7290,7320,7370,7260,11902
20250205,142200,47771706740,7320,7420,7420,7290,9544
20250205,142100,47701654200,7370,7400,7430,7360,7136
20250205,142000,47648979540,7400,7420,7450,7400,2725
20250205,141900,47628766880,7420,7450,7450,7400,2477
20250205,141800,47610370540,7450,7460,7480,7440,4272
20250205,141700,47578531760,7460,7410,7470,7400,5061
20250205,141600,47540920050,7400,7420,7450,7400,4285
20250205,141500,47509159970,7410,7420,7430,7410,1802
20250205,141400,47495791350,7420,7450,7480,7410,5153
20250205,141300,47457497560,7470,7460,7470,7410,5914
20250205,141200,47413495260,7420,7360,7490,7360,11379
20250205,141100,47329075480,7390,7380,7390,7350,2608
20250205,141000,47309867920,7370,7360,7390,7340,7814
20250205,140900,47252422620,7390,7400,7410,7360,4793
20250205,140800,47217047110,7390,7410,7440,7380,7641
20250205,140700,47160511400,7410,7480,7500,7400,19169
20250205,140600,47017462870,7470,7470,7510,7400,37887
20250205,140500,46734050470,7490,7330,7490,7310,36402
20250205,140400,46463886430,7310,7310,7340,7300,6151
20250205,140300,46418927620,7330,7360,7370,7310,7677
20250205,140200,46362579340,7370,7350,7370,7330,2695
20250205,140100,46342763960,7340,7340,7390,7330,9038
20250205,140000,46276242420,7350,7310,7370,7310,1661
20250205,135900,46264053650,7320,7350,7350,7310,6684
20250205,135800,46215110630,7340,7360,7390,7320,5087
20250205,135700,46177729490,7350,7340,7360,7300,6347
20250205,135600,46131247210,7320,7300,7340,7290,2718
20250205,135500,46111352300,7290,7340,7350,7290,11080
20250205,135400,46030332250,7340,7340,7340,7310,2890
20250205,135300,46009175480,7340,7320,7340,7310,1416
20250205,135200,45998807090,7320,7310,7320,7300,2859
20250205,135100,45977911890,7310,7300,7310,7280,3744
20250205,135000,45950611230,7290,7350,7350,7290,12846
20250205,134900,45856811050,7320,7330,7360,7310,11678
20250205,134800,45771313160,7330,7400,7460,7320,15830
20250205,134700,45654514900,7410,7430,7440,7400,8105
20250205,134600,45594387030,7430,7460,7470,7420,6735
20250205,134500,45544279030,7460,7420,7470,7400,4950
20250205,134400,45507578400,7410,7450,7460,7380,2096
20250205,134300,45492047580,7450,7420,7450,7350,9919
20250205,134200,45418330940,7420,7400,7440,7370,3164
20250205,134100,45394919650,7400,7430,7440,7380,11538
20250205,134000,45309450480,7440,7460,7470,7420,14503
20250205,133900,45201435860,7460,7340,7460,7310,13639
20250205,133800,45100545700,7350,7380,7390,7340,7310
20250205,133700,45046707760,7380,7410,7420,7380,10880
20250205,133600,44966233990,7400,7400,7420,7380,9134
20250205,133500,44898669530,7400,7400,7440,7390,11391
20250205,133400,44814272880,7420,7340,7420,7340,6525
20250205,133300,44766194890,7330,7300,7370,7280,10647
20250205,133200,44688336320,7280,7380,7400,7280,30128
20250205,133100,44467848660,7380,7320,7380,7310,12019
20250205,133000,44379744040,7320,7390,7400,7320,21400
20250205,132900,44222105910,7400,7430,7430,7380,14760
20250205,132800,44112755770,7430,7490,7540,7430,27256
20250205,132700,43908705090,7470,7390,7530,7390,46669
20250205,132600,43560425730,7390,7390,7410,7380,7985
20250205,132500,43501432740,7390,7360,7410,7340,15746
20250205,132400,43385272480,7370,7370,7410,7340,18501
20250205,132300,43248874750,7380,7370,7410,7360,11535
20250205,132200,43163760330,7390,7390,7410,7360,11346
20250205,132100,43080009980,7380,7410,7450,7380,25892
20250205,132000,42887972590,7410,7480,7550,7410,20730
20250205,131900,42732862960,7480,7550,7550,7480,18388
20250205,131800,42594823890,7550,7580,7610,7540,12492
20250205,131700,42500189430,7570,7540,7610,7510,13435
20250205,131600,42398580580,7540,7610,7630,7510,18824
20250205,131500,42256211660,7630,7540,7630,7520,31300
20250205,131400,42019171170,7540,7640,7790,7510,126892
20250205,131300,41050790400,7640,7660,7690,7610,47845
20250205,131200,40685391580,7650,7650,7780,7620,108698
20250205,131100,39847531960,7640,7630,7690,7610,42537
20250205,131000,39521807020,7630,7650,7690,7590,61509
20250205,130900,39052148630,7650,7700,7700,7600,97235
20250205,130800,38309028940,7700,7450,7700,7420,207369
20250205,130700,36727597760,7430,7520,7520,7430,91764
20250205,130600,36040794660,7520,7380,7530,7340,138883
20250205,130500,35008563760,7380,7230,7390,7200,87125
20250205,130400,34372533560,7230,7190,7230,7170,15228
20250205,130300,34262807540,7190,7130,7200,7120,4457
20250205,130200,34230898970,7130,7170,7180,7120,10439
20250205,130100,34156396230,7170,7200,7200,7150,5246
20250205,130000,34118794810,7200,7170,7260,7150,19296
20250205,125900,33979592450,7170,7140,7200,7110,5077
20250205,125800,33943180080,7120,7110,7140,7110,4328
20250205,125700,33912377760,7120,7170,7180,7110,5495
20250205,125600,33873133450,7180,7200,7210,7160,9093
20250205,125500,33807754940,7200,7170,7220,7170,17363
20250205,125400,33682791220,7170,7150,7170,7140,5269
20250205,125300,33645089190,7140,7140,7150,7140,1133
20250205,125200,33636996870,7130,7150,7150,7120,9434
20250205,125100,33569626020,7150,7160,7180,7140,8073
20250205,125000,33511863930,7170,7130,7170,7130,7119
20250205,124900,33460915470,7140,7130,7140,7110,9126
20250205,124800,33395877730,7120,7130,7140,7120,5510
20250205,124700,33356604000,7130,7130,7140,7110,5605
20250205,124600,33316672900,7120,7180,7180,7100,8995
20250205,124500,33252429860,7170,7150,7200,7130,19953
20250205,124400,33109287930,7150,7100,7160,7100,3016
20250205,124300,33087805780,7100,7120,7130,7100,2203
20250205,124200,33072135430,7120,7130,7130,7110,3287
20250205,124100,33048720850,7160,7150,7170,7130,2992
20250205,124000,33027321440,7170,7100,7180,7090,13935
20250205,123900,32927714640,7100,7140,7140,7100,2252
20250205,123800,32911699520,7140,7110,7140,7100,4405
20250205,123700,32880352710,7110,7120,7120,7100,2405
20250205,123600,32863274110,7130,7090,7140,7090,7797
20250205,123500,32807695780,7090,7060,7090,7050,2537
20250205,123400,32789764690,7060,7100,7110,7060,2491
20250205,123300,32772136520,7110,7130,7140,7080,4168
20250205,123200,32742499530,7130,7110,7150,7100,4318
20250205,123100,32711710370,7100,7140,7150,7100,10268
20250205,123000,32638475970,7150,7030,7200,7030,44153
20250205,122900,32322787930,7010,7040,7040,7010,1723
20250205,122800,32310687060,7030,7030,7040,7020,2878
20250205,122700,32290472520,7030,7040,7040,7020,1119
20250205,122600,32282602810,7030,7080,7090,7030,6757
20250205,122500,32234842620,7090,7040,7090,7040,14220
20250205,122400,32134392470,7040,7010,7040,7010,1917
20250205,122300,32120917590,7020,6990,7020,6990,900
20250205,122200,32114608570,6990,7020,7020,6990,1330
20250205,122100,32105286220,7020,7030,7040,7010,1861
20250205,122000,32092203930,7040,7040,7060,7040,7291
20250205,121900,32040848570,7040,6990,7050,6990,9134
20250205,121800,31976704780,6990,6960,6990,6950,1460
20250205,121700,31966533480,6960,6980,6990,6960,757
20250205,121600,31961262660,6980,6990,6990,6960,1033
20250205,121500,31954049840,6990,7010,7010,6990,439
20250205,121400,31950978170,7000,7020,7020,6970,3629
20250205,121300,31925608360,7020,7020,7030,7010,2911
20250205,121200,31905178550,7020,7010,7030,7010,3613
20250205,121100,31879801160,7020,6980,7020,6970,11685
20250205,121000,31797909350,6980,6970,6980,6940,2523
20250205,120900,31780342780,6970,6970,6990,6970,2143
20250205,120800,31765405210,6970,6990,7000,6970,5430
20250205,120700,31727474330,6990,6980,7020,6980,5589
20250205,120600,31688374500,6980,6950,6990,6940,4979
20250205,120500,31653653840,6950,6930,6950,6930,1880
20250205,120400,31640595900,6930,6940,6970,6930,3012
20250205,120300,31619681270,6930,6950,6950,6930,910
20250205,120200,31613367750,6950,6930,6960,6930,2373
20250205,120100,31596868720,6930,6920,6940,6910,1263
20250205,120000,31588111820,6920,6930,6960,6920,6140
20250205,115900,31545501130,6920,6930,6930,6920,3689
20250205,115800,31519968080,6930,6900,6930,6900,3396
20250205,115700,31496477970,6900,6900,6910,6880,3280
20250205,115600,31473843730,6880,6870,6900,6870,260
20250205,115500,31472057140,6870,6870,6900,6870,575
20250205,115400,31468104270,6870,6890,6900,6870,1038
20250205,115300,31460969960,6890,6900,6920,6860,3096
20250205,115200,31439622140,6900,6870,6900,6870,257
20250205,115100,31437852490,6870,6870,6900,6860,2424
20250205,115000,31421208820,6870,6870,6910,6850,1674
20250205,114900,31409684920,6860,6860,6870,6850,1263
20250205,114800,31401019340,6870,6860,6870,6860,421
20250205,114700,31398131000,6860,6860,6870,6860,668
20250205,114600,31393547280,6860,6860,6870,6840,5504
20250205,114500,31355844510,6870,6850,6880,6850,3992
20250205,114400,31328442160,6840,6840,6860,6820,4135
20250205,114300,31300177900,6830,6860,6870,6830,5169
20250205,114200,31264800710,6850,6910,6920,6830,25632
20250205,114100,31088601180,6920,6900,6930,6900,4621
20250205,114000,31056665850,6910,6910,6920,6900,5250
20250205,113900,31020395160,6900,6880,6920,6880,6524
20250205,113800,30975306320,6920,6940,6950,6880,8528
20250205,113700,30916369840,6930,6910,6940,6890,14774
20250205,113600,30814314720,6940,6980,6980,6900,8586
20250205,113500,30754827150,6920,6920,6980,6910,11522
20250205,113400,30675033820,6930,6960,6980,6920,9144
20250205,113300,30611659740,6930,6970,6980,6930,1902
20250205,113200,30598430730,6970,6960,6970,6940,1602
20250205,113100,30587292330,6960,7010,7010,6960,4124
20250205,113000,30558505740,7010,7050,7050,6970,13038
20250205,112900,30467362400,7050,6970,7050,6970,21727
20250205,112800,30314961830,6980,6920,6980,6910,6821
20250205,112700,30267631210,6920,6910,6920,6910,1171
20250205,112600,30259528640,6910,6910,6920,6910,761
20250205,112500,30254268970,6920,6920,6920,6910,429
20250205,112400,30251302910,6900,6920,6920,6900,1010
20250205,112300,30244325500,6910,6910,6930,6910,1115
20250205,112200,30236616340,6930,6940,6940,6910,306
20250205,112100,30234498730,6940,6940,6950,6910,79
20250205,112000,30233950700,6910,6940,6940,6910,1274
20250205,111900,30225123310,6910,6890,6940,6890,1422
20250205,111800,30215313620,6890,6930,6930,6890,2323
20250205,111700,30199295780,6910,6920,6930,6900,1770
20250205,111600,30187074000,6940,6940,6940,6910,2103
20250205,111500,30172531650,6940,6950,6950,6910,6443
20250205,111400,30127868480,6950,6970,6970,6940,534
20250205,111300,30124158160,6950,6950,6970,6950,2829
20250205,111200,30104496070,6960,6970,6970,6950,901
20250205,111100,30098220390,6970,6960,6980,6960,4456
20250205,111000,30067156080,6960,6960,6960,6950,423
20250205,110900,30064213310,6970,6950,6970,6950,6014
20250205,110800,30022319090,6960,6960,6970,6950,2023
20250205,110700,30008225470,6950,6940,6960,6930,1058
20250205,110600,30000879820,6930,6930,6930,6910,2527
20250205,110500,29983388890,6930,6920,6930,6920,355
20250205,110400,29980929930,6910,6930,6930,6910,1755
20250205,110300,29968794200,6930,6930,6930,6920,624
20250205,110200,29964470530,6920,6930,6930,6920,1018
20250205,110100,29957425710,6930,6920,6930,6910,577
20250205,110000,29953430670,6910,6900,6920,6890,1991
20250205,105900,29939686640,6900,6900,6910,6880,3359
20250205,105800,29916532760,6890,6930,6950,6890,6894
20250205,105700,29868873850,6930,6960,6960,6930,4418
20250205,105600,29838243430,6950,6950,6970,6940,705
20250205,105500,29833345400,6950,6930,6970,6930,2275
20250205,105400,29817546410,6940,6970,6970,6930,4669
20250205,105300,29785133660,6970,6950,6970,6940,2510
20250205,105200,29767701190,6950,6970,6970,6950,4067
20250205,105100,29739396200,6970,6910,7000,6900,7613
20250205,105000,29686543200,6920,6940,6950,6900,19018
20250205,104900,29554944690,6950,6970,7000,6950,6079
20250205,104800,29512610240,7000,6990,7000,6960,6415
20250205,104700,29467848640,6980,7050,7050,6950,42898
20250205,104600,29167691880,7050,7040,7070,7030,327
20250205,104500,29165386990,7030,7070,7070,7030,2055
20250205,104400,29150919280,7050,7060,7070,7040,2695
20250205,104300,29131906020,7060,7070,7070,7060,192
20250205,104200,29130549740,7070,7060,7080,7060,747
20250205,104100,29125268890,7060,7080,7090,7060,2682
20250205,104000,29106289360,7090,7070,7090,7070,2595
20250205,103900,29087932130,7070,7040,7070,7040,1597
20250205,103800,29076653900,7050,7040,7070,7030,710
20250205,103700,29071648940,7040,7050,7050,7030,3430
20250205,103600,29047498130,7050,7060,7070,7050,1435
20250205,103500,29037372180,7050,7050,7070,7050,2296
20250205,103400,29021170480,7050,7070,7080,7040,3394
20250205,103300,28997192160,7070,7040,7070,7040,2837
20250205,103200,28977191920,7040,7030,7070,7030,10060
20250205,103100,28906325850,7030,7040,7050,7020,7451
20250205,103000,28853903410,7050,7090,7090,7050,7075
20250205,102900,28803937750,7090,7070,7090,7060,1358
20250205,102800,28794338650,7060,7090,7110,7060,2410
20250205,102700,28777285480,7090,7110,7110,7090,1219
20250205,102600,28768642230,7090,7080,7100,7060,5971
20250205,102500,28726391840,7080,7100,7120,7080,4020
20250205,102400,28697878650,7100,7120,7130,7100,4292
20250205,102300,28667356440,7110,7110,7130,7100,5949
20250205,102200,28625023080,7110,7090,7110,7070,4253
20250205,102100,28594838790,7060,7080,7090,7060,3883
20250205,102000,28567405250,7080,7070,7100,7070,3027
20250205,101900,28545965680,7070,7090,7100,7060,8643
20250205,101800,28484710180,7090,7070,7100,7060,7107
20250205,101700,28434430530,7070,7090,7100,7060,6092
20250205,101600,28391306000,7100,7070,7100,7070,6657
20250205,101500,28344158100,7070,7050,7090,7010,37523
20250205,101400,28079912460,7050,7080,7080,7050,6184
20250205,101300,28036235130,7070,7080,7090,7060,10781
20250205,101200,27959971200,7080,7100,7110,7060,25721
20250205,101100,27777983570,7100,7130,7130,7090,17609
20250205,101000,27652881470,7130,7130,7150,7120,12075
20250205,100900,27566754000,7130,7170,7180,7110,19654
20250205,100800,27426424370,7170,7180,7200,7160,9908
20250205,100700,27355366590,7180,7240,7240,7180,24507
20250205,100600,27178727490,7240,7280,7280,7230,15885
20250205,100500,27063511830,7280,7270,7300,7260,4951
20250205,100400,27027488870,7260,7280,7280,7260,8222
20250205,100300,26967714320,7280,7300,7310,7270,8736
20250205,100200,26904080080,7310,7310,7330,7300,1325
20250205,100100,26894390730,7300,7300,7310,7280,6208
20250205,100000,26849124900,7290,7360,7370,7290,6775
20250205,095900,26799380850,7360,7370,7390,7360,4522
20250205,095800,26766032580,7370,7290,7370,7290,9800
20250205,095700,26694164740,7290,7300,7300,7280,5688
20250205,095600,26652719130,7290,7320,7330,7290,10697
20250205,095500,26574524610,7320,7330,7340,7310,4685
20250205,095400,26540211450,7320,7320,7330,7310,3778
20250205,095300,26512554580,7320,7340,7350,7310,6583
20250205,095200,26464271150,7340,7310,7360,7310,7736
20250205,095100,26407511150,7310,7290,7330,7280,12786
20250205,095000,26314116050,7290,7330,7340,7290,26748
20250205,094900,26118533360,7330,7370,7370,7330,21924
20250205,094800,25957352580,7360,7370,7400,7360,8668
20250205,094700,25893499700,7370,7410,7420,7370,12579
20250205,094600,25800629440,7420,7400,7440,7400,7650
20250205,094500,25743859710,7420,7380,7450,7380,7326
20250205,094400,25689532150,7380,7390,7400,7360,21434
20250205,094300,25531408120,7400,7410,7420,7390,8668
20250205,094200,25467233920,7410,7420,7440,7390,15613
20250205,094100,25351520880,7420,7460,7470,7420,9560
20250205,094000,25280380260,7460,7470,7490,7450,9097
20250205,093900,25212434440,7480,7410,7480,7410,5660
20250205,093800,25170315380,7420,7460,7470,7400,33786
20250205,093700,24919365380,7450,7520,7520,7450,20705
20250205,093600,24764354600,7520,7520,7540,7510,8744
20250205,093500,24698544470,7530,7470,7530,7470,8381
20250205,093400,24635636010,7470,7440,7480,7440,12858
20250205,093300,24539794010,7450,7480,7490,7410,28530
20250205,093200,24327234470,7490,7530,7560,7480,21378
20250205,093100,24166503230,7530,7640,7670,7530,55100
20250205,093000,23747600910,7610,7560,7670,7530,70243
20250205,092900,23212656390,7560,7480,7580,7460,35899
20250205,092800,22943900280,7480,7490,7520,7480,16832
20250205,092700,22817793330,7490,7590,7600,7480,41089
20250205,092600,22508149240,7590,7590,7610,7580,52084
20250205,092500,22112424050,7590,7510,7600,7490,57880
20250205,092400,21675609530,7500,7540,7540,7460,48858
20250205,092300,21309088940,7520,7490,7540,7480,63138
20250205,092200,20834542440,7490,7430,7510,7420,69861
20250205,092100,20312768790,7420,7400,7440,7350,43709
20250205,092000,19989158690,7420,7390,7440,7340,42389
20250205,091900,19675610770,7390,7350,7420,7340,50006
20250205,091800,19306773330,7360,7350,7360,7300,32114
20250205,091700,19071339570,7360,7380,7390,7290,64059
20250205,091600,18601159720,7370,7430,7470,7300,83113
20250205,091500,17989084310,7430,7480,7510,7360,86957
20250205,091400,17342384450,7510,7550,7560,7480,61323
20250205,091300,16881745160,7530,7610,7610,7500,69839
20250205,091200,16354158580,7610,7590,7660,7580,37811
20250205,091100,16065963840,7590,7640,7650,7570,55674
20250205,091000,15642907270,7620,7680,7710,7540,148616
20250205,090900,14511318000,7680,7850,7850,7670,114779
20250205,090800,13622898160,7850,7750,7860,7670,207133
20250205,090700,12015368100,7760,7530,7860,7520,365325
20250205,090600,9199896620,7530,7410,7620,7350,184177
20250205,090500,7818726500,7440,7280,7650,7220,319908
20250205,090400,5418786960,7280,7430,7430,7040,164472
20250205,090300,4212339850,7420,7420,7420,7420,0
20250205,090200,4212339850,7420,7220,7420,7170,114553
20250205,090100,3372940190,7210,7340,7370,7170,172387
20250205,090000,2119274890,7330,6750,7420,6630,297031