KissMeData/189860/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,203800,836282735,4545,4545,4545,4545,4745
20250207,203700,836282735,4545,4545,4545,4545,0
20250207,203600,836282735,4545,4545,4545,4545,0
20250207,203500,836282735,4545,4545,4545,4545,0
20250207,203400,836282735,4545,4545,4545,4545,0
20250207,203300,836282735,4545,4545,4545,4545,0
20250207,203200,836282735,4545,4545,4545,4545,0
20250207,203100,836282735,4545,4545,4545,4545,0
20250207,203000,836282735,4545,4545,4545,4545,0
20250207,202900,836282735,4545,4545,4545,4545,0
20250207,202800,836282735,4545,4545,4545,4545,0
20250207,202700,836282735,4545,4545,4545,4545,0
20250207,202600,836282735,4545,4545,4545,4545,0
20250207,202500,836282735,4545,4545,4545,4545,0
20250207,202400,836282735,4545,4545,4545,4545,0
20250207,202300,836282735,4545,4545,4545,4545,0
20250207,202200,836282735,4545,4545,4545,4545,0
20250207,202100,836282735,4545,4545,4545,4545,0
20250207,202000,836282735,4545,4545,4545,4545,0
20250207,201900,836282735,4545,4545,4545,4545,0
20250207,201800,836282735,4545,4545,4545,4545,0
20250207,201700,836282735,4545,4545,4545,4545,0
20250207,201600,836282735,4545,4545,4545,4545,0
20250207,201500,836282735,4545,4545,4545,4545,0
20250207,201400,836282735,4545,4545,4545,4545,0
20250207,201300,836282735,4545,4545,4545,4545,0
20250207,201200,836282735,4545,4545,4545,4545,0
20250207,201100,836282735,4545,4545,4545,4545,0
20250207,201000,836282735,4545,4545,4545,4545,0
20250207,200900,836282735,4545,4545,4545,4545,0
20250207,200800,836282735,4545,4545,4545,4545,4745
20250207,200700,836282735,4545,4545,4545,4545,0
20250207,200600,836282735,4545,4545,4545,4545,0
20250207,200500,836282735,4545,4545,4545,4545,0
20250207,200400,836282735,4545,4545,4545,4545,0
20250207,200300,836282735,4545,4545,4545,4545,0
20250207,200200,836282735,4545,4545,4545,4545,0
20250207,200100,836282735,4545,4545,4545,4545,0
20250207,200000,836282735,4545,4545,4545,4545,0
20250207,195900,836282735,4545,4545,4545,4545,0
20250207,195800,836282735,4545,4545,4545,4545,0
20250207,195700,836282735,4545,4545,4545,4545,0
20250207,195600,836282735,4545,4545,4545,4545,0
20250207,195500,836282735,4545,4545,4545,4545,0
20250207,195400,836282735,4545,4545,4545,4545,0
20250207,195300,836282735,4545,4545,4545,4545,0
20250207,195200,836282735,4545,4545,4545,4545,0
20250207,195100,836282735,4545,4545,4545,4545,0
20250207,195000,836282735,4545,4545,4545,4545,0
20250207,194900,836282735,4545,4545,4545,4545,0
20250207,194800,836282735,4545,4545,4545,4545,0
20250207,194700,836282735,4545,4545,4545,4545,0
20250207,194600,836282735,4545,4545,4545,4545,0
20250207,194500,836282735,4545,4545,4545,4545,0
20250207,194400,836282735,4545,4545,4545,4545,0
20250207,194300,836282735,4545,4545,4545,4545,0
20250207,194200,836282735,4545,4545,4545,4545,0
20250207,194100,836282735,4545,4545,4545,4545,0
20250207,194000,836282735,4545,4545,4545,4545,0
20250207,193900,836282735,4545,4545,4545,4545,0
20250207,193800,836282735,4545,4545,4545,4545,4745
20250207,193700,836282735,4545,4545,4545,4545,0
20250207,193600,836282735,4545,4545,4545,4545,0
20250207,193500,836282735,4545,4545,4545,4545,0
20250207,193400,836282735,4545,4545,4545,4545,0
20250207,193300,836282735,4545,4545,4545,4545,0
20250207,193200,836282735,4545,4545,4545,4545,0
20250207,193100,836282735,4545,4545,4545,4545,0
20250207,193000,836282735,4545,4545,4545,4545,0
20250207,192900,836282735,4545,4545,4545,4545,0
20250207,192800,836282735,4545,4545,4545,4545,0
20250207,192700,836282735,4545,4545,4545,4545,0
20250207,192600,836282735,4545,4545,4545,4545,0
20250207,192500,836282735,4545,4545,4545,4545,0
20250207,192400,836282735,4545,4545,4545,4545,0
20250207,192300,836282735,4545,4545,4545,4545,0
20250207,192200,836282735,4545,4545,4545,4545,0
20250207,192100,836282735,4545,4545,4545,4545,0
20250207,192000,836282735,4545,4545,4545,4545,0
20250207,191900,836282735,4545,4545,4545,4545,0
20250207,191800,836282735,4545,4545,4545,4545,0
20250207,191700,836282735,4545,4545,4545,4545,0
20250207,191600,836282735,4545,4545,4545,4545,0
20250207,191500,836282735,4545,4545,4545,4545,0
20250207,191400,836282735,4545,4545,4545,4545,0
20250207,191300,836282735,4545,4545,4545,4545,0
20250207,191200,836282735,4545,4545,4545,4545,0
20250207,191100,836282735,4545,4545,4545,4545,0
20250207,191000,836282735,4545,4545,4545,4545,0
20250207,190900,836282735,4545,4545,4545,4545,0
20250207,190800,836282735,4545,4545,4545,4545,4745
20250207,190700,836282735,4545,4545,4545,4545,0
20250207,190600,836282735,4545,4545,4545,4545,0
20250207,190500,836282735,4545,4545,4545,4545,0
20250207,190400,836282735,4545,4545,4545,4545,0
20250207,190300,836282735,4545,4545,4545,4545,0
20250207,190200,836282735,4545,4545,4545,4545,0
20250207,190100,836282735,4545,4545,4545,4545,0
20250207,190000,836282735,4545,4545,4545,4545,0
20250207,185900,836282735,4545,4545,4545,4545,0
20250207,185800,836282735,4545,4545,4545,4545,0
20250207,185700,836282735,4545,4545,4545,4545,0
20250207,185600,836282735,4545,4545,4545,4545,0
20250207,185500,836282735,4545,4545,4545,4545,0
20250207,185400,836282735,4545,4545,4545,4545,0
20250207,185300,836282735,4545,4545,4545,4545,0
20250207,185200,836282735,4545,4545,4545,4545,0
20250207,185100,836282735,4545,4545,4545,4545,0
20250207,185000,836282735,4545,4545,4545,4545,0
20250207,184900,836282735,4545,4545,4545,4545,0
20250207,184800,836282735,4545,4545,4545,4545,0
20250207,184700,836282735,4545,4545,4545,4545,0
20250207,184600,836282735,4545,4545,4545,4545,0
20250207,184500,836282735,4545,4545,4545,4545,0
20250207,184400,836282735,4545,4545,4545,4545,0
20250207,184300,836282735,4545,4545,4545,4545,0
20250207,184200,836282735,4545,4545,4545,4545,0
20250207,184100,836282735,4545,4545,4545,4545,0
20250207,184000,836282735,4545,4545,4545,4545,0
20250207,183900,836282735,4545,4545,4545,4545,0
20250207,183800,836282735,4545,4545,4545,4545,4745
20250207,183700,836282735,4545,4545,4545,4545,0
20250207,183600,836282735,4545,4545,4545,4545,0
20250207,183500,836282735,4545,4545,4545,4545,0
20250207,183400,836282735,4545,4545,4545,4545,0
20250207,183300,836282735,4545,4545,4545,4545,0
20250207,183200,836282735,4545,4545,4545,4545,0
20250207,183100,836282735,4545,4545,4545,4545,0
20250207,183000,836282735,4545,4545,4545,4545,0
20250207,182900,836282735,4545,4545,4545,4545,0
20250207,182800,836282735,4545,4545,4545,4545,0
20250207,182700,836282735,4545,4545,4545,4545,0
20250207,182600,836282735,4545,4545,4545,4545,0
20250207,182500,836282735,4545,4545,4545,4545,0
20250207,182400,836282735,4545,4545,4545,4545,0
20250207,182300,836282735,4545,4545,4545,4545,0
20250207,182200,836282735,4545,4545,4545,4545,0
20250207,182100,836282735,4545,4545,4545,4545,0
20250207,182000,836282735,4545,4545,4545,4545,0
20250207,181900,836282735,4545,4545,4545,4545,0
20250207,181800,836282735,4545,4545,4545,4545,0
20250207,181700,836282735,4545,4545,4545,4545,0
20250207,181600,836282735,4545,4545,4545,4545,0
20250207,181500,836282735,4545,4545,4545,4545,0
20250207,181400,836282735,4545,4545,4545,4545,0
20250207,181300,836282735,4545,4545,4545,4545,0
20250207,181200,836282735,4545,4545,4545,4545,0
20250207,181100,836282735,4545,4545,4545,4545,0
20250207,181000,836282735,4545,4545,4545,4545,0
20250207,180900,836282735,4545,4545,4545,4545,0
20250207,180800,836282735,4545,4545,4545,4545,4745
20250207,180700,836282735,4545,4545,4545,4545,0
20250207,180600,836282735,4545,4545,4545,4545,0
20250207,180500,836282735,4545,4545,4545,4545,0
20250207,180400,836282735,4545,4545,4545,4545,0
20250207,180300,836282735,4545,4545,4545,4545,0
20250207,180200,836282735,4545,4545,4545,4545,0
20250207,180100,836282735,4545,4545,4545,4545,0
20250207,180000,836282735,4545,4545,4545,4545,0
20250207,175900,836282735,4545,4545,4545,4545,0
20250207,175800,836282735,4545,4545,4545,4545,0
20250207,175700,836282735,4545,4545,4545,4545,0
20250207,175600,836282735,4545,4545,4545,4545,0
20250207,175500,836282735,4545,4545,4545,4545,0
20250207,175400,836282735,4545,4545,4545,4545,0
20250207,175300,836282735,4545,4545,4545,4545,0
20250207,175200,836282735,4545,4545,4545,4545,0
20250207,175100,836282735,4545,4545,4545,4545,0
20250207,175000,836282735,4545,4545,4545,4545,0
20250207,174900,836282735,4545,4545,4545,4545,0
20250207,174800,836282735,4545,4545,4545,4545,0
20250207,174700,836282735,4545,4545,4545,4545,0
20250207,174600,836282735,4545,4545,4545,4545,0
20250207,174500,836282735,4545,4545,4545,4545,0
20250207,174400,836282735,4545,4545,4545,4545,0
20250207,174300,836282735,4545,4545,4545,4545,0
20250207,174200,836282735,4545,4545,4545,4545,0
20250207,174100,836282735,4545,4545,4545,4545,0
20250207,174000,836282735,4545,4545,4545,4545,0
20250207,173900,836282735,4545,4545,4545,4545,0
20250207,173800,836282735,4545,4545,4545,4545,4745
20250207,173700,836282735,4545,4545,4545,4545,0
20250207,173600,836282735,4545,4545,4545,4545,0
20250207,173500,836282735,4545,4545,4545,4545,0
20250207,173400,836282735,4545,4545,4545,4545,0
20250207,173300,836282735,4545,4545,4545,4545,0
20250207,173200,836282735,4545,4545,4545,4545,0
20250207,173100,836282735,4545,4545,4545,4545,0
20250207,173000,836282735,4545,4545,4545,4545,0
20250207,172900,836282735,4545,4545,4545,4545,0
20250207,172800,836282735,4545,4545,4545,4545,0
20250207,172700,836282735,4545,4545,4545,4545,0
20250207,172600,836282735,4545,4545,4545,4545,0
20250207,172500,836282735,4545,4545,4545,4545,0
20250207,172400,836282735,4545,4545,4545,4545,0
20250207,172300,836282735,4545,4545,4545,4545,0
20250207,172200,836282735,4545,4545,4545,4545,0
20250207,172100,836282735,4545,4545,4545,4545,0
20250207,172000,836282735,4545,4545,4545,4545,0
20250207,171900,836282735,4545,4545,4545,4545,0
20250207,171800,836282735,4545,4545,4545,4545,0
20250207,171700,836282735,4545,4545,4545,4545,0
20250207,171600,836282735,4545,4545,4545,4545,0
20250207,171500,836282735,4545,4545,4545,4545,0
20250207,171400,836282735,4545,4545,4545,4545,0
20250207,171300,836282735,4545,4545,4545,4545,0
20250207,171200,836282735,4545,4545,4545,4545,0
20250207,171100,836282735,4545,4545,4545,4545,0
20250207,171000,836282735,4545,4545,4545,4545,0
20250207,170900,836282735,4545,4545,4545,4545,0
20250207,170800,836282735,4545,4545,4545,4545,4745
20250207,170700,836282735,4545,4545,4545,4545,0
20250207,170600,836282735,4545,4545,4545,4545,0
20250207,170500,836282735,4545,4545,4545,4545,0
20250207,170400,836282735,4545,4545,4545,4545,0
20250207,170300,836282735,4545,4545,4545,4545,0
20250207,170200,836282735,4545,4545,4545,4545,0
20250207,170100,836282735,4545,4545,4545,4545,0
20250207,170000,836282735,4545,4545,4545,4545,0
20250207,165900,836282735,4545,4545,4545,4545,0
20250207,165800,836282735,4545,4545,4545,4545,0
20250207,165700,836282735,4545,4545,4545,4545,0
20250207,165600,836282735,4545,4545,4545,4545,0
20250207,165500,836282735,4545,4545,4545,4545,0
20250207,165400,836282735,4545,4545,4545,4545,0
20250207,165300,836282735,4545,4545,4545,4545,0
20250207,165200,836282735,4545,4545,4545,4545,0
20250207,165100,836282735,4545,4545,4545,4545,0
20250207,165000,836282735,4545,4545,4545,4545,0
20250207,164900,836282735,4545,4545,4545,4545,0
20250207,164800,836282735,4545,4545,4545,4545,0
20250207,164700,836282735,4545,4545,4545,4545,0
20250207,164600,836282735,4545,4545,4545,4545,0
20250207,164500,836282735,4545,4545,4545,4545,0
20250207,164400,836282735,4545,4545,4545,4545,0
20250207,164300,836282735,4545,4545,4545,4545,0
20250207,164200,836282735,4545,4545,4545,4545,0
20250207,164100,836282735,4545,4545,4545,4545,0
20250207,164000,836282735,4545,4545,4545,4545,0
20250207,163900,836282735,4545,4545,4545,4545,0
20250207,163800,836282735,4545,4545,4545,4545,4745
20250207,163700,836282735,4545,4545,4545,4545,0
20250207,163600,836282735,4545,4545,4545,4545,0
20250207,163500,836282735,4545,4545,4545,4545,0
20250207,163400,836282735,4545,4545,4545,4545,0
20250207,163300,836282735,4545,4545,4545,4545,0
20250207,163200,836282735,4545,4545,4545,4545,0
20250207,163100,836282735,4545,4545,4545,4545,0
20250207,163000,836282735,4545,4545,4545,4545,0
20250207,162900,836282735,4545,4545,4545,4545,0
20250207,162800,836282735,4545,4545,4545,4545,0
20250207,162700,836282735,4545,4545,4545,4545,0
20250207,162600,836282735,4545,4545,4545,4545,0
20250207,162500,836282735,4545,4545,4545,4545,0
20250207,162400,836282735,4545,4545,4545,4545,0
20250207,162300,836282735,4545,4545,4545,4545,0
20250207,162200,836282735,4545,4545,4545,4545,0
20250207,162100,836282735,4545,4545,4545,4545,0
20250207,162000,836282735,4545,4545,4545,4545,0
20250207,161900,836282735,4545,4545,4545,4545,0
20250207,161800,836282735,4545,4545,4545,4545,0
20250207,161700,836282735,4545,4545,4545,4545,0
20250207,161600,836282735,4545,4545,4545,4545,0
20250207,161500,836282735,4545,4545,4545,4545,0
20250207,161400,836282735,4545,4545,4545,4545,0
20250207,161300,836282735,4545,4545,4545,4545,0
20250207,161200,836282735,4545,4545,4545,4545,0
20250207,161100,836282735,4545,4545,4545,4545,0
20250207,161000,836282735,4545,4545,4545,4545,0
20250207,160900,836282735,4545,4545,4545,4545,0
20250207,160800,836282735,4545,4545,4545,4545,4745
20250207,160700,836282735,4545,4545,4545,4545,0
20250207,160600,836282735,4545,4545,4545,4545,0
20250207,160500,836282735,4545,4545,4545,4545,0
20250207,160400,836282735,4545,4545,4545,4545,0
20250207,160300,836282735,4545,4545,4545,4545,0
20250207,160200,836282735,4545,4545,4545,4545,0
20250207,160100,836282735,4545,4545,4545,4545,0
20250207,160000,836282735,4545,4545,4545,4545,0
20250207,155900,836282735,4545,4545,4545,4545,0
20250207,155800,836282735,4545,4545,4545,4545,0
20250207,155700,836282735,4545,4545,4545,4545,0
20250207,155600,836282735,4545,4545,4545,4545,0
20250207,155500,836282735,4545,4545,4545,4545,0
20250207,155400,836282735,4545,4545,4545,4545,0
20250207,155300,836282735,4545,4545,4545,4545,0
20250207,155200,836282735,4545,4545,4545,4545,0
20250207,155100,836282735,4545,4545,4545,4545,0
20250207,155000,836282735,4545,4545,4545,4545,0
20250207,154900,836282735,4545,4545,4545,4545,0
20250207,154800,836282735,4545,4545,4545,4545,0
20250207,154700,836282735,4545,4545,4545,4545,0
20250207,154600,836282735,4545,4545,4545,4545,0
20250207,154500,836282735,4545,4545,4545,4545,0
20250207,154400,836282735,4545,4545,4545,4545,0
20250207,154300,836282735,4545,4545,4545,4545,0
20250207,154200,836282735,4545,4545,4545,4545,0
20250207,154100,836282735,4545,4545,4545,4545,0
20250207,154000,836282735,4545,4545,4545,4545,0
20250207,153900,836282735,4545,4545,4545,4545,0
20250207,153800,836282735,4545,4545,4545,4545,4745
20250207,153700,836282735,4545,4545,4545,4545,0
20250207,153600,836282735,4545,4545,4545,4545,0
20250207,153500,836282735,4545,4545,4545,4545,0
20250207,153400,836282735,4545,4545,4545,4545,0
20250207,153300,836282735,4545,4545,4545,4545,0
20250207,153200,836282735,4545,4545,4545,4545,0
20250207,153100,836282735,4545,4545,4545,4545,0
20250207,153000,836282735,4545,4545,4545,4545,4745
20250207,152900,814716710,4520,4520,4520,4520,0
20250207,152800,814716710,4520,4520,4520,4520,0
20250207,152700,814716710,4520,4520,4520,4520,0
20250207,152600,814716710,4520,4520,4520,4520,0
20250207,152500,814716710,4520,4520,4520,4520,0
20250207,152400,814716710,4520,4520,4520,4520,0
20250207,152300,814716710,4520,4520,4520,4520,0
20250207,152200,814716710,4520,4520,4520,4520,0
20250207,152100,814716710,4520,4520,4520,4520,0
20250207,152000,814716710,4520,4520,4520,4520,0
20250207,151900,814716710,4520,4525,4525,4520,1140
20250207,151800,809559550,4525,4525,4525,4520,393
20250207,151700,807781950,4525,4525,4525,4525,537
20250207,151600,805352025,4525,4525,4525,4525,233
20250207,151500,804297700,4525,4535,4535,4525,365
20250207,151400,802645975,4525,4535,4535,4525,461
20250207,151300,800559450,4535,4530,4535,4525,1702
20250207,151200,792855580,4530,4530,4530,4530,1
20250207,151100,792851050,4530,4535,4535,4530,646
20250207,151000,789924615,4535,4545,4545,4535,4761
20250207,150900,768318025,4540,4540,4540,4540,99
20250207,150800,767868565,4540,4545,4545,4540,542
20250207,150700,765407720,4545,4545,4545,4545,2795
20250207,150600,752704445,4550,4550,4550,4550,14
20250207,150500,752640745,4550,4550,4550,4550,0
20250207,150400,752640745,4550,4550,4550,4545,445
20250207,150300,750617060,4545,4545,4545,4545,324
20250207,150200,749144480,4550,4555,4555,4550,783
20250207,150100,745581800,4555,4555,4555,4555,1
20250207,150000,745577245,4550,4550,4550,4550,199
20250207,145900,744671795,4550,4550,4550,4550,0
20250207,145800,744671795,4550,4550,4550,4550,1
20250207,145700,744667245,4550,4550,4550,4550,20
20250207,145600,744576245,4550,4550,4550,4550,0
20250207,145500,744576245,4550,4550,4550,4550,797
20250207,145400,740949895,4550,4555,4555,4550,1556
20250207,145300,733868500,4555,4550,4555,4550,101
20250207,145200,733408945,4550,4560,4560,4550,1488
20250207,145100,726631540,4560,4560,4560,4560,54
20250207,145000,726385300,4560,4570,4570,4560,39
20250207,144900,726207420,4555,4555,4555,4555,0
20250207,144800,726207420,4555,4555,4555,4555,0
20250207,144700,726207420,4555,4555,4555,4555,0
20250207,144600,726207420,4555,4555,4555,4555,65
20250207,144500,725911345,4555,4555,4555,4555,0
20250207,144400,725911345,4555,4555,4555,4555,837
20250207,144300,722098810,4560,4560,4560,4560,902
20250207,144200,717985690,4560,4560,4560,4560,50
20250207,144100,717757690,4560,4560,4560,4560,0
20250207,144000,717757690,4560,4560,4560,4560,30
20250207,143900,717620890,4560,4560,4560,4560,0
20250207,143800,717620890,4560,4560,4560,4560,0
20250207,143700,717620890,4560,4565,4565,4560,192
20250207,143600,716745160,4565,4565,4565,4565,0
20250207,143500,716745160,4565,4565,4565,4565,4
20250207,143400,716726900,4565,4570,4570,4565,5
20250207,143300,716704060,4560,4560,4560,4560,0
20250207,143200,716704060,4560,4560,4560,4560,100
20250207,143100,716248060,4560,4560,4560,4560,0
20250207,143000,716248060,4560,4560,4560,4560,1026
20250207,142900,711569500,4560,4560,4560,4560,9
20250207,142800,711528460,4565,4565,4565,4565,2
20250207,142700,711519330,4565,4565,4565,4565,0
20250207,142600,711519330,4565,4565,4565,4565,607
20250207,142500,708748375,4565,4565,4565,4565,2
20250207,142400,708739245,4570,4570,4570,4570,135
20250207,142300,708122295,4570,4570,4570,4570,20
20250207,142200,708030895,4570,4570,4570,4570,0
20250207,142100,708030895,4570,4570,4570,4570,0
20250207,142000,708030895,4570,4570,4570,4570,50
20250207,141900,707802395,4570,4570,4570,4570,0
20250207,141800,707802395,4570,4575,4575,4570,690
20250207,141700,704649055,4575,4575,4575,4575,87
20250207,141600,704251030,4580,4580,4580,4580,14
20250207,141500,704186910,4580,4580,4580,4580,73
20250207,141400,703852570,4580,4580,4580,4580,51
20250207,141300,703618990,4580,4575,4580,4575,74
20250207,141200,703280190,4575,4575,4575,4575,20
20250207,141100,703188690,4575,4575,4575,4575,0
20250207,141000,703188690,4575,4575,4575,4575,25
20250207,140900,703074315,4575,4575,4575,4575,0
20250207,140800,703074315,4575,4575,4575,4575,40
20250207,140700,702891315,4575,4575,4575,4575,29
20250207,140600,702758640,4575,4575,4575,4575,100
20250207,140500,702301140,4575,4575,4575,4575,0
20250207,140400,702301140,4575,4575,4575,4575,0
20250207,140300,702301140,4575,4575,4575,4575,91
20250207,140200,701884815,4575,4575,4575,4575,35
20250207,140100,701724690,4575,4575,4575,4575,34
20250207,140000,701569140,4570,4570,4570,4570,0
20250207,135900,701569140,4570,4575,4575,4570,6
20250207,135800,701541695,4570,4570,4570,4570,0
20250207,135700,701541695,4570,4570,4570,4570,0
20250207,135600,701541695,4570,4570,4570,4570,0
20250207,135500,701541695,4570,4570,4570,4570,0
20250207,135400,701541695,4570,4565,4570,4565,262
20250207,135300,700344390,4570,4570,4570,4570,0
20250207,135200,700344390,4570,4570,4570,4570,0
20250207,135100,700344390,4570,4570,4570,4570,210
20250207,135000,699384690,4550,4550,4550,4550,0
20250207,134900,699384690,4550,4550,4550,4550,0
20250207,134800,699384690,4550,4550,4550,4550,150
20250207,134700,698702190,4550,4560,4560,4550,1249
20250207,134600,693017940,4550,4550,4550,4550,0
20250207,134500,693017940,4550,4550,4550,4550,0
20250207,134400,693017940,4550,4550,4550,4550,0
20250207,134300,693017940,4550,4550,4550,4550,0
20250207,134200,693017940,4550,4550,4550,4550,194
20250207,134100,692135240,4550,4560,4560,4550,800
20250207,134000,688495190,4575,4575,4575,4575,0
20250207,133900,688495190,4575,4560,4575,4550,4762
20250207,133800,666801630,4565,4580,4580,4565,7085
20250207,133700,634413775,4575,4575,4575,4575,0
20250207,133600,634413775,4575,4580,4580,4575,2298
20250207,133500,623891470,4580,4590,4590,4580,1101
20250207,133400,618848880,4590,4590,4590,4590,99
20250207,133300,618394470,4580,4580,4580,4580,1000
20250207,133200,613814470,4590,4590,4590,4590,101
20250207,133100,613350880,4590,4590,4590,4590,4
20250207,133000,613332520,4590,4590,4590,4590,20
20250207,132900,613240720,4590,4590,4590,4590,201
20250207,132800,612318130,4590,4580,4590,4580,105
20250207,132700,611836230,4590,4590,4590,4590,0
20250207,132600,611836230,4590,4590,4590,4590,0
20250207,132500,611836230,4590,4590,4590,4590,34
20250207,132400,611680170,4580,4580,4580,4580,0
20250207,132300,611680170,4580,4580,4580,4580,0
20250207,132200,611680170,4580,4580,4580,4580,0
20250207,132100,611680170,4580,4580,4580,4580,2
20250207,132000,611671010,4590,4590,4590,4590,0
20250207,131900,611671010,4590,4590,4590,4590,10
20250207,131800,611625110,4590,4590,4590,4590,0
20250207,131700,611625110,4590,4590,4590,4590,0
20250207,131600,611625110,4590,4590,4590,4590,0
20250207,131500,611625110,4590,4590,4590,4590,0
20250207,131400,611625110,4590,4590,4590,4590,0
20250207,131300,611625110,4590,4590,4590,4590,0
20250207,131200,611625110,4590,4590,4590,4590,0
20250207,131100,611625110,4590,4590,4590,4590,0
20250207,131000,611625110,4590,4590,4590,4590,0
20250207,130900,611625110,4590,4590,4590,4590,0
20250207,130800,611625110,4590,4590,4590,4590,30
20250207,130700,611487410,4580,4580,4580,4580,218
20250207,130600,610488970,4580,4580,4580,4580,301
20250207,130500,609110390,4590,4595,4595,4590,51
20250207,130400,608876095,4580,4580,4580,4580,0
20250207,130300,608876095,4580,4580,4580,4580,2
20250207,130200,608866935,4580,4580,4580,4580,98
20250207,130100,608418095,4575,4575,4575,4575,0
20250207,130000,608418095,4575,4575,4575,4575,304
20250207,125900,607027295,4575,4585,4585,4575,5845
20250207,125800,580264720,4580,4580,4580,4580,0
20250207,125700,580264720,4580,4580,4580,4580,0
20250207,125600,580264720,4580,4580,4580,4580,0
20250207,125500,580264720,4580,4580,4580,4580,0
20250207,125400,580264720,4580,4580,4580,4580,0
20250207,125300,580264720,4580,4580,4580,4580,0
20250207,125200,580264720,4580,4580,4580,4580,0
20250207,125100,580264720,4580,4580,4580,4580,1702
20250207,125000,572469560,4585,4585,4585,4585,48
20250207,124900,572249480,4585,4585,4585,4585,0
20250207,124800,572249480,4585,4585,4585,4585,0
20250207,124700,572249480,4585,4585,4585,4580,542
20250207,124600,569764415,4585,4590,4590,4585,37
20250207,124500,569594660,4590,4595,4595,4590,128
20250207,124400,569007060,4595,4600,4600,4595,5
20250207,124300,568984080,4600,4600,4600,4600,2
20250207,124200,568974880,4585,4585,4585,4585,0
20250207,124100,568974880,4585,4585,4585,4585,0
20250207,124000,568974880,4585,4585,4585,4585,0
20250207,123900,568974880,4585,4585,4585,4585,0
20250207,123800,568974880,4585,4585,4585,4585,0
20250207,123700,568974880,4585,4585,4585,4585,0
20250207,123600,568974880,4585,4585,4585,4585,0
20250207,123500,568974880,4585,4585,4585,4585,0
20250207,123400,568974880,4585,4585,4585,4585,0
20250207,123300,568974880,4585,4585,4585,4585,0
20250207,123200,568974880,4585,4585,4585,4585,0
20250207,123100,568974880,4585,4585,4585,4585,0
20250207,123000,568974880,4585,4585,4585,4585,1
20250207,122900,568970295,4585,4585,4585,4585,0
20250207,122800,568970295,4585,4585,4585,4585,0
20250207,122700,568970295,4585,4585,4585,4585,0
20250207,122600,568970295,4585,4585,4585,4585,2
20250207,122500,568961125,4585,4585,4585,4585,0
20250207,122400,568961125,4585,4585,4585,4585,0
20250207,122300,568961125,4585,4585,4585,4585,0
20250207,122200,568961125,4585,4600,4600,4585,184
20250207,122100,568116840,4615,4615,4615,4615,1802
20250207,122000,559800610,4610,4610,4610,4610,911
20250207,121900,555600900,4600,4600,4600,4600,118
20250207,121800,555058100,4600,4600,4600,4600,0
20250207,121700,555058100,4600,4600,4600,4600,10
20250207,121600,555012100,4600,4575,4600,4575,2057
20250207,121500,545595625,4575,4575,4575,4575,41
20250207,121400,545408050,4575,4555,4575,4555,360
20250207,121300,543764650,4555,4555,4555,4555,0
20250207,121200,543764650,4555,4555,4555,4555,0
20250207,121100,543764650,4555,4555,4555,4555,0
20250207,121000,543764650,4555,4555,4555,4555,0
20250207,120900,543764650,4555,4555,4555,4555,1
20250207,120800,543760095,4550,4550,4550,4550,0
20250207,120700,543760095,4550,4550,4550,4550,0
20250207,120600,543760095,4550,4550,4550,4550,0
20250207,120500,543760095,4550,4555,4555,4550,1498
20250207,120400,536943985,4575,4575,4575,4575,22
20250207,120300,536843335,4575,4575,4575,4575,0
20250207,120200,536843335,4575,4575,4575,4575,181
20250207,120100,536015260,4550,4560,4560,4550,2382
20250207,120000,525163240,4560,4560,4560,4560,63
20250207,115900,524875960,4560,4560,4560,4560,0
20250207,115800,524875960,4560,4560,4560,4560,200
20250207,115700,523963960,4555,4555,4555,4555,0
20250207,115600,523963960,4555,4555,4555,4555,0
20250207,115500,523963960,4555,4560,4560,4555,1882
20250207,115400,515383140,4565,4565,4565,4565,0
20250207,115300,515383140,4565,4570,4570,4565,782
20250207,115200,511812910,4575,4575,4575,4575,0
20250207,115100,511812910,4575,4575,4575,4575,0
20250207,115000,511812910,4575,4575,4575,4575,2
20250207,114900,511803760,4580,4580,4580,4580,0
20250207,114800,511803760,4580,4580,4580,4580,0
20250207,114700,511803760,4580,4580,4580,4580,220
20250207,114600,510796160,4580,4580,4580,4580,0
20250207,114500,510796160,4580,4580,4580,4580,1
20250207,114400,510791580,4580,4580,4580,4580,0
20250207,114300,510791580,4580,4580,4580,4580,0
20250207,114200,510791580,4580,4580,4580,4560,55
20250207,114100,510540580,4560,4560,4560,4560,0
20250207,114000,510540580,4560,4560,4560,4560,1118
20250207,113900,505442500,4560,4565,4565,4560,1800
20250207,113800,497231850,4565,4570,4570,4565,310
20250207,113700,495816485,4565,4590,4590,4565,235
20250207,113600,494743660,4565,4570,4570,4565,608
20250207,113500,491966505,4570,4580,4580,4570,1709
20250207,113400,484151570,4580,4585,4585,4580,3252
20250207,113300,469257260,4580,4615,4615,4580,716
20250207,113200,465968660,4615,4615,4615,4615,0
20250207,113100,465968660,4615,4595,4615,4595,100
20250207,113000,465507760,4580,4580,4580,4580,0
20250207,112900,465507760,4580,4580,4580,4580,482
20250207,112800,463300200,4580,4580,4580,4580,0
20250207,112700,463300200,4580,4585,4585,4580,483
20250207,112600,461085885,4585,4590,4590,4585,166
20250207,112500,460324095,4590,4590,4590,4590,0
20250207,112400,460324095,4590,4590,4590,4590,0
20250207,112300,460324095,4590,4590,4590,4590,0
20250207,112200,460324095,4590,4590,4590,4590,27
20250207,112100,460200165,4590,4600,4600,4590,972
20250207,112000,455733865,4600,4605,4605,4600,19
20250207,111900,455646445,4620,4620,4620,4620,1
20250207,111800,455641825,4610,4615,4615,4610,126
20250207,111700,455060920,4620,4620,4620,4620,4
20250207,111600,455042440,4620,4620,4620,4620,0
20250207,111500,455042440,4620,4620,4620,4620,0
20250207,111400,455042440,4620,4620,4620,4620,0
20250207,111300,455042440,4620,4620,4620,4620,18
20250207,111200,454959280,4620,4620,4620,4620,27
20250207,111100,454834540,4625,4625,4625,4625,0
20250207,111000,454834540,4625,4625,4625,4625,0
20250207,110900,454834540,4625,4625,4625,4625,20
20250207,110800,454742040,4640,4640,4640,4640,0
20250207,110700,454742040,4640,4640,4640,4640,1
20250207,110600,454737400,4625,4625,4625,4625,87
20250207,110500,454335025,4640,4640,4640,4640,54
20250207,110400,454084465,4625,4625,4625,4625,0
20250207,110300,454084465,4625,4625,4625,4625,84
20250207,110200,453695965,4640,4640,4640,4640,1
20250207,110100,453691325,4625,4625,4625,4625,0
20250207,110000,453691325,4625,4635,4635,4625,226
20250207,105900,452643925,4640,4640,4640,4640,0
20250207,105800,452643925,4640,4640,4640,4640,1
20250207,105700,452639285,4640,4640,4640,4640,31
20250207,105600,452495445,4630,4635,4635,4630,77
20250207,105500,452138755,4610,4610,4610,4610,0
20250207,105400,452138755,4610,4610,4610,4610,197
20250207,105300,451230585,4610,4610,4610,4610,122
20250207,105200,450668165,4600,4600,4600,4600,169
20250207,105100,449890765,4650,4650,4650,4650,0
20250207,105000,449890765,4650,4640,4650,4640,311
20250207,104900,448447625,4640,4640,4640,4640,0
20250207,104800,448447625,4640,4620,4640,4620,823
20250207,104700,444633755,4620,4620,4620,4620,0
20250207,104600,444633755,4620,4610,4620,4610,1330
20250207,104500,438500515,4595,4595,4595,4595,18
20250207,104400,438417805,4610,4610,4610,4610,0
20250207,104300,438417805,4610,4610,4610,4610,0
20250207,104200,438417805,4610,4610,4610,4610,0
20250207,104100,438417805,4610,4605,4610,4605,232
20250207,104000,437349240,4605,4605,4605,4605,99
20250207,103900,436893345,4585,4585,4585,4585,0
20250207,103800,436893345,4585,4585,4585,4585,0
20250207,103700,436893345,4585,4585,4585,4585,0
20250207,103600,436893345,4585,4585,4585,4585,0
20250207,103500,436893345,4585,4585,4585,4585,28
20250207,103400,436764965,4605,4605,4605,4605,0
20250207,103300,436764965,4605,4580,4605,4580,24
20250207,103200,436655020,4580,4580,4580,4580,324
20250207,103100,435171100,4580,4580,4580,4580,0
20250207,103000,435171100,4580,4580,4580,4580,100
20250207,102900,434713100,4580,4580,4580,4580,21
20250207,102800,434616920,4605,4605,4605,4605,218
20250207,102700,433613030,4580,4580,4580,4580,14
20250207,102600,433548910,4580,4580,4580,4580,0
20250207,102500,433548910,4580,4580,4580,4580,1500
20250207,102400,426678910,4580,4580,4580,4580,1
20250207,102300,426674330,4580,4605,4605,4580,7
20250207,102200,426642120,4580,4580,4580,4580,0
20250207,102100,426642120,4580,4585,4585,4580,48
20250207,102000,426422275,4580,4580,4580,4580,0
20250207,101900,426422275,4580,4580,4580,4580,0
20250207,101800,426422275,4580,4580,4580,4580,0
20250207,101700,426422275,4580,4580,4580,4580,0
20250207,101600,426422275,4580,4585,4585,4580,1858
20250207,101500,417909290,4600,4585,4600,4585,239
20250207,101400,416812140,4585,4585,4585,4585,10
20250207,101300,416766290,4585,4585,4585,4585,101
20250207,101200,416303205,4585,4590,4590,4585,29
20250207,101100,416170235,4600,4600,4600,4600,5
20250207,101000,416147235,4605,4605,4605,4605,0
20250207,100900,416147235,4605,4605,4605,4605,30
20250207,100800,416009085,4590,4590,4590,4590,1
20250207,100700,416004495,4605,4585,4605,4580,1440
20250207,100600,409404010,4600,4600,4600,4600,249
20250207,100500,408258610,4600,4600,4600,4580,535
20250207,100400,405804310,4595,4595,4595,4595,0
20250207,100300,405804310,4595,4595,4595,4595,100
20250207,100200,405344810,4580,4580,4580,4580,209
20250207,100100,404387590,4580,4580,4580,4580,295
20250207,100000,403036490,4580,4580,4580,4580,10
20250207,095900,402990690,4590,4590,4590,4590,100
20250207,095800,402531690,4590,4580,4590,4575,520
20250207,095700,400151365,4595,4585,4595,4585,30
20250207,095600,400013715,4595,4595,4595,4595,206
20250207,095500,399067145,4600,4590,4600,4590,2006
20250207,095400,389848810,4575,4575,4575,4575,70
20250207,095300,389528560,4585,4585,4585,4585,0
20250207,095200,389528560,4585,4575,4585,4575,1904
20250207,095100,380814895,4575,4575,4575,4575,15
20250207,095000,380746270,4575,4585,4585,4550,15568
20250207,094900,309833470,4560,4600,4600,4560,7217
20250207,094800,276859790,4600,4605,4605,4575,2011
20250207,094700,267644715,4605,4620,4620,4605,880
20250207,094600,263590815,4605,4605,4610,4605,826
20250207,094500,259784085,4605,4605,4605,4605,2
20250207,094400,259774875,4600,4600,4600,4600,0
20250207,094300,259774875,4600,4605,4605,4600,32
20250207,094200,259627670,4605,4605,4605,4605,11
20250207,094100,259577015,4600,4600,4600,4600,224
20250207,094000,258546615,4605,4605,4605,4605,115
20250207,093900,258017040,4605,4605,4605,4605,12
20250207,093800,257961780,4605,4605,4605,4605,0
20250207,093700,257961780,4605,4605,4605,4605,5
20250207,093600,257938755,4595,4595,4595,4595,0
20250207,093500,257938755,4595,4595,4595,4595,21
20250207,093400,257842260,4595,4570,4595,4570,487
20250207,093300,255607270,4570,4570,4570,4570,65
20250207,093200,255310220,4570,4575,4575,4570,2504
20250207,093100,243860345,4575,4580,4580,4575,580
20250207,093000,241204950,4590,4590,4590,4590,0
20250207,092900,241204950,4590,4605,4605,4590,68
20250207,092800,240892140,4605,4610,4610,4605,110
20250207,092700,240385090,4610,4610,4610,4610,39
20250207,092600,240205300,4580,4595,4600,4580,2091
20250207,092500,230591195,4595,4580,4595,4575,81
20250207,092400,230220250,4575,4580,4580,4570,157
20250207,092300,229502140,4580,4585,4590,4580,590
20250207,092200,226797060,4580,4560,4580,4560,1022
20250207,092100,222133160,4560,4585,4595,4550,8152
20250207,092000,184921875,4565,4585,4585,4565,4409
20250207,091900,164768840,4575,4625,4635,4570,11444
20250207,091800,112241635,4630,4635,4635,4630,153
20250207,091700,111532490,4650,4655,4655,4640,157
20250207,091600,110801720,4655,4655,4655,4645,87
20250207,091500,110396895,4645,4640,4645,4640,22
20250207,091400,110294735,4625,4625,4625,4625,120
20250207,091300,109739735,4625,4625,4625,4625,231
20250207,091200,108671360,4625,4625,4625,4625,2
20250207,091100,108662110,4625,4610,4625,4610,267
20250207,091000,107430265,4610,4625,4625,4610,91
20250207,090900,107009685,4625,4650,4650,4625,275
20250207,090800,105736190,4635,4680,4680,4635,92
20250207,090700,105308420,4680,4695,4695,4610,1017
20250207,090600,100613395,4710,4625,4710,4625,258
20250207,090500,99416360,4625,4650,4660,4625,10
20250207,090400,99369840,4645,4630,4645,4630,222
20250207,090300,98341720,4630,4575,4630,4575,2154
20250207,090200,88420920,4570,4600,4600,4560,5015
20250207,090100,65491900,4585,4615,4645,4570,8298
20250207,090000,27331190,4645,4665,4665,4600,5894