KissMeData/194370/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,203900,775270360,14310,14310,14310,14310,144
20250207,203800,775270360,14310,14310,14310,14310,0
20250207,203700,775270360,14310,14310,14310,14310,0
20250207,203600,775270360,14310,14310,14310,14310,0
20250207,203500,775270360,14310,14310,14310,14310,0
20250207,203400,775270360,14310,14310,14310,14310,0
20250207,203300,775270360,14310,14310,14310,14310,0
20250207,203200,775270360,14310,14310,14310,14310,0
20250207,203100,775270360,14310,14310,14310,14310,0
20250207,203000,775270360,14310,14310,14310,14310,0
20250207,202900,775270360,14310,14310,14310,14310,0
20250207,202800,775270360,14310,14310,14310,14310,0
20250207,202700,775270360,14310,14310,14310,14310,0
20250207,202600,775270360,14310,14310,14310,14310,0
20250207,202500,775270360,14310,14310,14310,14310,0
20250207,202400,775270360,14310,14310,14310,14310,0
20250207,202300,775270360,14310,14310,14310,14310,0
20250207,202200,775270360,14310,14310,14310,14310,0
20250207,202100,775270360,14310,14310,14310,14310,0
20250207,202000,775270360,14310,14310,14310,14310,0
20250207,201900,775270360,14310,14310,14310,14310,0
20250207,201800,775270360,14310,14310,14310,14310,0
20250207,201700,775270360,14310,14310,14310,14310,0
20250207,201600,775270360,14310,14310,14310,14310,0
20250207,201500,775270360,14310,14310,14310,14310,0
20250207,201400,775270360,14310,14310,14310,14310,0
20250207,201300,775270360,14310,14310,14310,14310,0
20250207,201200,775270360,14310,14310,14310,14310,0
20250207,201100,775270360,14310,14310,14310,14310,0
20250207,201000,775270360,14310,14310,14310,14310,0
20250207,200900,775270360,14310,14310,14310,14310,144
20250207,200800,775270360,14310,14310,14310,14310,0
20250207,200700,775270360,14310,14310,14310,14310,0
20250207,200600,775270360,14310,14310,14310,14310,0
20250207,200500,775270360,14310,14310,14310,14310,0
20250207,200400,775270360,14310,14310,14310,14310,0
20250207,200300,775270360,14310,14310,14310,14310,0
20250207,200200,775270360,14310,14310,14310,14310,0
20250207,200100,775270360,14310,14310,14310,14310,0
20250207,200000,775270360,14310,14310,14310,14310,0
20250207,195900,775270360,14310,14310,14310,14310,0
20250207,195800,775270360,14310,14310,14310,14310,0
20250207,195700,775270360,14310,14310,14310,14310,0
20250207,195600,775270360,14310,14310,14310,14310,0
20250207,195500,775270360,14310,14310,14310,14310,0
20250207,195400,775270360,14310,14310,14310,14310,0
20250207,195300,775270360,14310,14310,14310,14310,0
20250207,195200,775270360,14310,14310,14310,14310,0
20250207,195100,775270360,14310,14310,14310,14310,0
20250207,195000,775270360,14310,14310,14310,14310,0
20250207,194900,775270360,14310,14310,14310,14310,0
20250207,194800,775270360,14310,14310,14310,14310,0
20250207,194700,775270360,14310,14310,14310,14310,0
20250207,194600,775270360,14310,14310,14310,14310,0
20250207,194500,775270360,14310,14310,14310,14310,0
20250207,194400,775270360,14310,14310,14310,14310,0
20250207,194300,775270360,14310,14310,14310,14310,0
20250207,194200,775270360,14310,14310,14310,14310,0
20250207,194100,775270360,14310,14310,14310,14310,0
20250207,194000,775270360,14310,14310,14310,14310,0
20250207,193900,775270360,14310,14310,14310,14310,144
20250207,193800,775270360,14310,14310,14310,14310,0
20250207,193700,775270360,14310,14310,14310,14310,0
20250207,193600,775270360,14310,14310,14310,14310,0
20250207,193500,775270360,14310,14310,14310,14310,0
20250207,193400,775270360,14310,14310,14310,14310,0
20250207,193300,775270360,14310,14310,14310,14310,0
20250207,193200,775270360,14310,14310,14310,14310,0
20250207,193100,775270360,14310,14310,14310,14310,0
20250207,193000,775270360,14310,14310,14310,14310,0
20250207,192900,775270360,14310,14310,14310,14310,0
20250207,192800,775270360,14310,14310,14310,14310,0
20250207,192700,775270360,14310,14310,14310,14310,0
20250207,192600,775270360,14310,14310,14310,14310,0
20250207,192500,775270360,14310,14310,14310,14310,0
20250207,192400,775270360,14310,14310,14310,14310,0
20250207,192300,775270360,14310,14310,14310,14310,0
20250207,192200,775270360,14310,14310,14310,14310,0
20250207,192100,775270360,14310,14310,14310,14310,0
20250207,192000,775270360,14310,14310,14310,14310,0
20250207,191900,775270360,14310,14310,14310,14310,0
20250207,191800,775270360,14310,14310,14310,14310,0
20250207,191700,775270360,14310,14310,14310,14310,0
20250207,191600,775270360,14310,14310,14310,14310,0
20250207,191500,775270360,14310,14310,14310,14310,0
20250207,191400,775270360,14310,14310,14310,14310,0
20250207,191300,775270360,14310,14310,14310,14310,0
20250207,191200,775270360,14310,14310,14310,14310,0
20250207,191100,775270360,14310,14310,14310,14310,0
20250207,191000,775270360,14310,14310,14310,14310,0
20250207,190900,775270360,14310,14310,14310,14310,144
20250207,190800,775270360,14310,14310,14310,14310,0
20250207,190700,775270360,14310,14310,14310,14310,0
20250207,190600,775270360,14310,14310,14310,14310,0
20250207,190500,775270360,14310,14310,14310,14310,0
20250207,190400,775270360,14310,14310,14310,14310,0
20250207,190300,775270360,14310,14310,14310,14310,0
20250207,190200,775270360,14310,14310,14310,14310,0
20250207,190100,775270360,14310,14310,14310,14310,0
20250207,190000,775270360,14310,14310,14310,14310,0
20250207,185900,775270360,14310,14310,14310,14310,0
20250207,185800,775270360,14310,14310,14310,14310,0
20250207,185700,775270360,14310,14310,14310,14310,0
20250207,185600,775270360,14310,14310,14310,14310,0
20250207,185500,775270360,14310,14310,14310,14310,0
20250207,185400,775270360,14310,14310,14310,14310,0
20250207,185300,775270360,14310,14310,14310,14310,0
20250207,185200,775270360,14310,14310,14310,14310,0
20250207,185100,775270360,14310,14310,14310,14310,0
20250207,185000,775270360,14310,14310,14310,14310,0
20250207,184900,775270360,14310,14310,14310,14310,0
20250207,184800,775270360,14310,14310,14310,14310,0
20250207,184700,775270360,14310,14310,14310,14310,0
20250207,184600,775270360,14310,14310,14310,14310,0
20250207,184500,775270360,14310,14310,14310,14310,0
20250207,184400,775270360,14310,14310,14310,14310,0
20250207,184300,775270360,14310,14310,14310,14310,0
20250207,184200,775270360,14310,14310,14310,14310,0
20250207,184100,775270360,14310,14310,14310,14310,0
20250207,184000,775270360,14310,14310,14310,14310,0
20250207,183900,775270360,14310,14310,14310,14310,144
20250207,183800,775270360,14310,14310,14310,14310,0
20250207,183700,775270360,14310,14310,14310,14310,0
20250207,183600,775270360,14310,14310,14310,14310,0
20250207,183500,775270360,14310,14310,14310,14310,0
20250207,183400,775270360,14310,14310,14310,14310,0
20250207,183300,775270360,14310,14310,14310,14310,0
20250207,183200,775270360,14310,14310,14310,14310,0
20250207,183100,775270360,14310,14310,14310,14310,0
20250207,183000,775270360,14310,14310,14310,14310,0
20250207,182900,775270360,14310,14310,14310,14310,0
20250207,182800,775270360,14310,14310,14310,14310,0
20250207,182700,775270360,14310,14310,14310,14310,0
20250207,182600,775270360,14310,14310,14310,14310,0
20250207,182500,775270360,14310,14310,14310,14310,0
20250207,182400,775270360,14310,14310,14310,14310,0
20250207,182300,775270360,14310,14310,14310,14310,0
20250207,182200,775270360,14310,14310,14310,14310,0
20250207,182100,775270360,14310,14310,14310,14310,0
20250207,182000,775270360,14310,14310,14310,14310,0
20250207,181900,775270360,14310,14310,14310,14310,0
20250207,181800,775270360,14310,14310,14310,14310,0
20250207,181700,775270360,14310,14310,14310,14310,0
20250207,181600,775270360,14310,14310,14310,14310,0
20250207,181500,775270360,14310,14310,14310,14310,0
20250207,181400,775270360,14310,14310,14310,14310,0
20250207,181300,775270360,14310,14310,14310,14310,0
20250207,181200,775270360,14310,14310,14310,14310,0
20250207,181100,775270360,14310,14310,14310,14310,0
20250207,181000,775270360,14310,14310,14310,14310,0
20250207,180900,775270360,14310,14310,14310,14310,144
20250207,180800,775270360,14310,14310,14310,14310,0
20250207,180700,775270360,14310,14310,14310,14310,0
20250207,180600,775270360,14310,14310,14310,14310,0
20250207,180500,775270360,14310,14310,14310,14310,0
20250207,180400,775270360,14310,14310,14310,14310,0
20250207,180300,775270360,14310,14310,14310,14310,0
20250207,180200,775270360,14310,14310,14310,14310,0
20250207,180100,775270360,14310,14310,14310,14310,0
20250207,180000,775270360,14310,14310,14310,14310,0
20250207,175900,775270360,14310,14310,14310,14310,0
20250207,175800,775270360,14310,14310,14310,14310,0
20250207,175700,775270360,14310,14310,14310,14310,0
20250207,175600,775270360,14310,14310,14310,14310,0
20250207,175500,775270360,14310,14310,14310,14310,0
20250207,175400,775270360,14310,14310,14310,14310,0
20250207,175300,775270360,14310,14310,14310,14310,0
20250207,175200,775270360,14310,14310,14310,14310,0
20250207,175100,775270360,14310,14310,14310,14310,0
20250207,175000,775270360,14310,14310,14310,14310,0
20250207,174900,775270360,14310,14310,14310,14310,0
20250207,174800,775270360,14310,14310,14310,14310,0
20250207,174700,775270360,14310,14310,14310,14310,0
20250207,174600,775270360,14310,14310,14310,14310,0
20250207,174500,775270360,14310,14310,14310,14310,0
20250207,174400,775270360,14310,14310,14310,14310,0
20250207,174300,775270360,14310,14310,14310,14310,0
20250207,174200,775270360,14310,14310,14310,14310,0
20250207,174100,775270360,14310,14310,14310,14310,0
20250207,174000,775270360,14310,14310,14310,14310,0
20250207,173900,775270360,14310,14310,14310,14310,144
20250207,173800,775270360,14310,14310,14310,14310,0
20250207,173700,775270360,14310,14310,14310,14310,0
20250207,173600,775270360,14310,14310,14310,14310,0
20250207,173500,775270360,14310,14310,14310,14310,0
20250207,173400,775270360,14310,14310,14310,14310,0
20250207,173300,775270360,14310,14310,14310,14310,0
20250207,173200,775270360,14310,14310,14310,14310,0
20250207,173100,775270360,14310,14310,14310,14310,0
20250207,173000,775270360,14310,14310,14310,14310,0
20250207,172900,775270360,14310,14310,14310,14310,0
20250207,172800,775270360,14310,14310,14310,14310,0
20250207,172700,775270360,14310,14310,14310,14310,0
20250207,172600,775270360,14310,14310,14310,14310,0
20250207,172500,775270360,14310,14310,14310,14310,0
20250207,172400,775270360,14310,14310,14310,14310,0
20250207,172300,775270360,14310,14310,14310,14310,0
20250207,172200,775270360,14310,14310,14310,14310,0
20250207,172100,775270360,14310,14310,14310,14310,0
20250207,172000,775270360,14310,14310,14310,14310,0
20250207,171900,775270360,14310,14310,14310,14310,0
20250207,171800,775270360,14310,14310,14310,14310,0
20250207,171700,775270360,14310,14310,14310,14310,0
20250207,171600,775270360,14310,14310,14310,14310,0
20250207,171500,775270360,14310,14310,14310,14310,0
20250207,171400,775270360,14310,14310,14310,14310,0
20250207,171300,775270360,14310,14310,14310,14310,0
20250207,171200,775270360,14310,14310,14310,14310,0
20250207,171100,775270360,14310,14310,14310,14310,0
20250207,171000,775270360,14310,14310,14310,14310,0
20250207,170900,775270360,14310,14310,14310,14310,144
20250207,170800,775270360,14310,14310,14310,14310,0
20250207,170700,775270360,14310,14310,14310,14310,0
20250207,170600,775270360,14310,14310,14310,14310,0
20250207,170500,775270360,14310,14310,14310,14310,0
20250207,170400,775270360,14310,14310,14310,14310,0
20250207,170300,775270360,14310,14310,14310,14310,0
20250207,170200,775270360,14310,14310,14310,14310,0
20250207,170100,775270360,14310,14310,14310,14310,0
20250207,170000,775270360,14310,14310,14310,14310,0
20250207,165900,775270360,14310,14310,14310,14310,0
20250207,165800,775270360,14310,14310,14310,14310,0
20250207,165700,775270360,14310,14310,14310,14310,0
20250207,165600,775270360,14310,14310,14310,14310,0
20250207,165500,775270360,14310,14310,14310,14310,0
20250207,165400,775270360,14310,14310,14310,14310,0
20250207,165300,775270360,14310,14310,14310,14310,0
20250207,165200,775270360,14310,14310,14310,14310,0
20250207,165100,775270360,14310,14310,14310,14310,0
20250207,165000,775270360,14310,14310,14310,14310,0
20250207,164900,775270360,14310,14310,14310,14310,0
20250207,164800,775270360,14310,14310,14310,14310,0
20250207,164700,775270360,14310,14310,14310,14310,0
20250207,164600,775270360,14310,14310,14310,14310,0
20250207,164500,775270360,14310,14310,14310,14310,0
20250207,164400,775270360,14310,14310,14310,14310,0
20250207,164300,775270360,14310,14310,14310,14310,0
20250207,164200,775270360,14310,14310,14310,14310,0
20250207,164100,775270360,14310,14310,14310,14310,0
20250207,164000,775270360,14310,14310,14310,14310,0
20250207,163900,775270360,14310,14310,14310,14310,144
20250207,163800,775270360,14310,14310,14310,14310,0
20250207,163700,775270360,14310,14310,14310,14310,0
20250207,163600,775270360,14310,14310,14310,14310,0
20250207,163500,775270360,14310,14310,14310,14310,0
20250207,163400,775270360,14310,14310,14310,14310,0
20250207,163300,775270360,14310,14310,14310,14310,0
20250207,163200,775270360,14310,14310,14310,14310,0
20250207,163100,775270360,14310,14310,14310,14310,0
20250207,163000,775270360,14310,14310,14310,14310,0
20250207,162900,775270360,14310,14310,14310,14310,0
20250207,162800,775270360,14310,14310,14310,14310,0
20250207,162700,775270360,14310,14310,14310,14310,0
20250207,162600,775270360,14310,14310,14310,14310,0
20250207,162500,775270360,14310,14310,14310,14310,0
20250207,162400,775270360,14310,14310,14310,14310,0
20250207,162300,775270360,14310,14310,14310,14310,0
20250207,162200,775270360,14310,14310,14310,14310,0
20250207,162100,775270360,14310,14310,14310,14310,0
20250207,162000,775270360,14310,14310,14310,14310,0
20250207,161900,775270360,14310,14310,14310,14310,0
20250207,161800,775270360,14310,14310,14310,14310,0
20250207,161700,775270360,14310,14310,14310,14310,0
20250207,161600,775270360,14310,14310,14310,14310,0
20250207,161500,775270360,14310,14310,14310,14310,0
20250207,161400,775270360,14310,14310,14310,14310,0
20250207,161300,775270360,14310,14310,14310,14310,0
20250207,161200,775270360,14310,14310,14310,14310,0
20250207,161100,775270360,14310,14310,14310,14310,0
20250207,161000,775270360,14310,14310,14310,14310,0
20250207,160900,775270360,14310,14310,14310,14310,144
20250207,160800,775270360,14310,14310,14310,14310,0
20250207,160700,775270360,14310,14310,14310,14310,0
20250207,160600,775270360,14310,14310,14310,14310,0
20250207,160500,775270360,14310,14310,14310,14310,0
20250207,160400,775270360,14310,14310,14310,14310,0
20250207,160300,775270360,14310,14310,14310,14310,0
20250207,160200,775270360,14310,14310,14310,14310,0
20250207,160100,775270360,14310,14310,14310,14310,0
20250207,160000,775270360,14310,14310,14310,14310,0
20250207,155900,775270360,14310,14310,14310,14310,0
20250207,155800,775270360,14310,14310,14310,14310,0
20250207,155700,775270360,14310,14310,14310,14310,0
20250207,155600,775270360,14310,14310,14310,14310,0
20250207,155500,775270360,14310,14310,14310,14310,0
20250207,155400,775270360,14310,14310,14310,14310,0
20250207,155300,775270360,14310,14310,14310,14310,0
20250207,155200,775270360,14310,14310,14310,14310,0
20250207,155100,775270360,14310,14310,14310,14310,0
20250207,155000,775270360,14310,14310,14310,14310,0
20250207,154900,775270360,14310,14310,14310,14310,0
20250207,154800,775270360,14310,14310,14310,14310,0
20250207,154700,775270360,14310,14310,14310,14310,0
20250207,154600,775270360,14310,14310,14310,14310,0
20250207,154500,775270360,14310,14310,14310,14310,0
20250207,154400,775270360,14310,14310,14310,14310,0
20250207,154300,775270360,14310,14310,14310,14310,0
20250207,154200,775270360,14310,14310,14310,14310,0
20250207,154100,775270360,14310,14310,14310,14310,0
20250207,154000,775270360,14310,14310,14310,14310,0
20250207,153900,775270360,14310,14310,14310,14310,144
20250207,153800,775270360,14310,14310,14310,14310,0
20250207,153700,775270360,14310,14310,14310,14310,0
20250207,153600,775270360,14310,14310,14310,14310,0
20250207,153500,775270360,14310,14310,14310,14310,0
20250207,153400,775270360,14310,14310,14310,14310,0
20250207,153300,775270360,14310,14310,14310,14310,0
20250207,153200,775270360,14310,14310,14310,14310,0
20250207,153100,775270360,14310,14310,14310,14310,0
20250207,153000,775270360,14310,14310,14310,14310,144
20250207,152900,773209720,14320,14320,14320,14320,0
20250207,152800,773209720,14320,14320,14320,14320,0
20250207,152700,773209720,14320,14320,14320,14320,0
20250207,152600,773209720,14320,14320,14320,14320,0
20250207,152500,773209720,14320,14320,14320,14320,0
20250207,152400,773209720,14320,14320,14320,14320,0
20250207,152300,773209720,14320,14320,14320,14320,0
20250207,152200,773209720,14320,14320,14320,14320,0
20250207,152100,773209720,14320,14320,14320,14320,0
20250207,152000,773209720,14320,14320,14320,14320,0
20250207,151900,773209720,14320,14320,14320,14320,2
20250207,151800,773181080,14320,14300,14330,14300,122
20250207,151700,771434500,14320,14320,14320,14320,0
20250207,151600,771434500,14320,14300,14320,14300,69
20250207,151500,770447100,14300,14300,14300,14300,28
20250207,151400,770046700,14320,14320,14320,14320,38
20250207,151300,769502540,14310,14310,14310,14310,0
20250207,151200,769502540,14310,14310,14310,14310,35
20250207,151100,769001690,14320,14320,14320,14320,0
20250207,151000,769001690,14320,14320,14320,14290,24
20250207,150900,768658070,14320,14330,14330,14320,188
20250207,150800,765965630,14320,14320,14320,14320,83
20250207,150700,764777070,14320,14320,14330,14320,119
20250207,150600,763072640,14310,14320,14320,14310,111
20250207,150500,761483390,14320,14320,14320,14320,83
20250207,150400,760294830,14300,14300,14320,14300,377
20250207,150300,754901720,14300,14300,14300,14290,144
20250207,150200,752842650,14300,14300,14300,14300,148
20250207,150100,750726250,14300,14290,14300,14290,83
20250207,150000,749539360,14300,14300,14300,14300,147
20250207,145900,747437260,14300,14300,14300,14300,85
20250207,145800,746221760,14300,14300,14300,14300,112
20250207,145700,744620160,14290,14290,14300,14290,87
20250207,145600,743376080,14300,14300,14300,14300,117
20250207,145500,741702980,14300,14300,14300,14300,147
20250207,145400,739600880,14300,14300,14300,14300,83
20250207,145300,738413980,14300,14330,14330,14300,680
20250207,145200,728686210,14330,14320,14330,14320,258
20250207,145100,724991300,14330,14340,14340,14330,40
20250207,145000,724417980,14340,14320,14340,14320,64
20250207,144900,723500930,14320,14330,14330,14320,179
20250207,144800,720937360,14320,14320,14320,14320,183
20250207,144700,718316800,14330,14330,14330,14330,28
20250207,144600,717915560,14320,14320,14320,14320,0
20250207,144500,717915560,14320,14330,14330,14320,51
20250207,144400,717184740,14320,14320,14320,14320,100
20250207,144300,715752740,14330,14330,14330,14330,35
20250207,144200,715251190,14310,14310,14310,14310,0
20250207,144100,715251190,14310,14310,14310,14310,1
20250207,144000,715236880,14330,14320,14330,14320,63
20250207,143900,714334370,14320,14320,14320,14320,3
20250207,143800,714291410,14330,14320,14330,14320,60
20250207,143700,713431860,14310,14310,14310,14310,0
20250207,143600,713431860,14310,14330,14330,14310,57
20250207,143500,712615490,14300,14300,14300,14300,140
20250207,143400,710613490,14300,14320,14320,14300,224
20250207,143300,707409170,14330,14330,14330,14330,63
20250207,143200,706506380,14330,14330,14330,14330,0
20250207,143100,706506380,14330,14330,14330,14330,47
20250207,143000,705832870,14330,14320,14330,14320,18
20250207,142900,705574940,14330,14330,14330,14330,28
20250207,142800,705173700,14330,14330,14330,14330,35
20250207,142700,704672150,14330,14320,14330,14320,31
20250207,142600,704228200,14330,14330,14330,14330,35
20250207,142500,703726650,14310,14330,14330,14310,128
20250207,142400,701894130,14340,14340,14340,14340,35
20250207,142300,701392230,14340,14340,14340,14340,0
20250207,142200,701392230,14340,14340,14340,14340,0
20250207,142100,701392230,14340,14340,14340,14340,34
20250207,142000,700904670,14340,14330,14340,14320,101
20250207,141900,699457830,14330,14330,14330,14330,35
20250207,141800,698956280,14330,14330,14330,14330,0
20250207,141700,698956280,14330,14330,14330,14330,133
20250207,141600,697050390,14340,14340,14340,14340,63
20250207,141500,696146970,14340,14340,14340,14340,0
20250207,141400,696146970,14340,14330,14340,14330,2
20250207,141300,696118300,14350,14280,14350,14280,1837
20250207,141200,669804760,14250,14270,14290,14250,990
20250207,141100,655676940,14260,14260,14270,14260,82
20250207,141000,654507310,14260,14260,14260,14250,169
20250207,140900,652097870,14270,14270,14270,14270,99
20250207,140800,650685140,14270,14270,14270,14270,41
20250207,140700,650100070,14270,14270,14270,14270,109
20250207,140600,648544640,14270,14270,14270,14270,33
20250207,140500,648073730,14270,14270,14270,14270,37
20250207,140400,647545740,14270,14270,14270,14270,35
20250207,140300,647046290,14270,14270,14270,14270,0
20250207,140200,647046290,14270,14270,14270,14270,34
20250207,140100,646561110,14230,14230,14230,14230,0
20250207,140000,646561110,14230,14270,14270,14230,35
20250207,135900,646061700,14240,14240,14240,14240,10
20250207,135800,645919300,14250,14260,14260,14250,84
20250207,135700,644722020,14270,14270,14270,14270,35
20250207,135600,644222570,14270,14260,14270,14260,50
20250207,135500,643509560,14260,14270,14270,14260,36
20250207,135400,642995850,14270,14270,14270,14260,421
20250207,135300,636988210,14270,14270,14270,14270,0
20250207,135200,636988210,14270,14270,14270,14270,473
20250207,135100,630238500,14270,14270,14270,14270,32
20250207,135000,629781860,14270,14270,14270,14270,72
20250207,134900,628754420,14260,14260,14260,14260,1
20250207,134800,628740160,14270,14300,14300,14270,74
20250207,134700,627683160,14280,14280,14280,14280,56
20250207,134600,626883480,14300,14300,14300,14300,0
20250207,134500,626883480,14300,14300,14300,14300,34
20250207,134400,626397280,14310,14310,14310,14310,0
20250207,134300,626397280,14310,14310,14310,14310,35
20250207,134200,625896430,14310,14300,14310,14300,2
20250207,134100,625867820,14300,14300,14300,14300,0
20250207,134000,625867820,14300,14300,14300,14300,34
20250207,133900,625381620,14250,14300,14300,14250,543
20250207,133800,617639520,14300,14320,14320,14300,62
20250207,133700,616752240,14320,14320,14320,14320,1000
20250207,133600,602432240,14310,14310,14310,14310,35
20250207,133500,601931390,14300,14300,14300,14300,50
20250207,133400,601216390,14310,14310,14310,14310,0
20250207,133300,601216390,14310,14310,14310,14310,34
20250207,133200,600729850,14300,14300,14300,14300,39
20250207,133100,600172150,14320,14320,14320,14320,67
20250207,133000,599212710,14320,14310,14320,14310,37
20250207,132900,598683150,14300,14300,14300,14300,2
20250207,132800,598654550,14310,14310,14310,14310,63
20250207,132700,597753020,14310,14310,14310,14310,0
20250207,132600,597753020,14310,14310,14310,14310,34
20250207,132500,597266480,14280,14280,14280,14280,52
20250207,132400,596523920,14310,14310,14310,14310,34
20250207,132300,596037380,14310,14300,14310,14300,9
20250207,132200,595908600,14300,14300,14300,14300,9
20250207,132100,595779900,14300,14260,14300,14260,37
20250207,132000,595250880,14300,14300,14300,14300,0
20250207,131900,595250880,14300,14300,14300,14300,34
20250207,131800,594764680,14250,14250,14250,14250,1
20250207,131700,594750430,14260,14260,14260,14260,128
20250207,131600,592925150,14290,14290,14290,14290,34
20250207,131500,592439290,14300,14300,14300,14300,0
20250207,131400,592439290,14300,14300,14300,14300,35
20250207,131300,591938790,14220,14290,14290,14220,800
20250207,131200,580556360,14290,14300,14300,14290,44
20250207,131100,579927260,14310,14310,14310,14310,106
20250207,131000,578410400,14310,14310,14310,14310,10
20250207,130900,578267300,14300,14300,14300,14300,34
20250207,130800,577781100,14260,14260,14260,14260,1
20250207,130700,577766840,14250,14270,14300,14250,251
20250207,130600,574186030,14280,14280,14280,14280,28
20250207,130500,573786190,14270,14280,14280,14270,58
20250207,130400,572958010,14310,14310,14310,14310,34
20250207,130300,572471470,14270,14300,14300,14270,184
20250207,130200,569844450,14330,14330,14330,14330,34
20250207,130100,569357230,14300,14300,14300,14300,0
20250207,130000,569357230,14300,14330,14330,14300,264
20250207,125900,565580950,14290,14290,14290,14290,20
20250207,125800,565295150,14340,14340,14340,14340,0
20250207,125700,565295150,14340,14320,14340,14300,137
20250207,125600,563333890,14340,14340,14340,14340,0
20250207,125500,563333890,14340,14330,14340,14330,63
20250207,125400,562430760,14340,14340,14340,14340,4
20250207,125300,562373400,14330,14330,14330,14330,52
20250207,125200,561628240,14340,14340,14340,14340,35
20250207,125100,561126340,14320,14320,14320,14320,10
20250207,125000,560983140,14320,14310,14320,14310,74
20250207,124900,559923470,14320,14320,14320,14320,0
20250207,124800,559923470,14320,14300,14320,14300,212
20250207,124700,556891220,14310,14310,14310,14310,0
20250207,124600,556891220,14310,14310,14310,14310,28
20250207,124500,556490540,14310,14310,14310,14310,63
20250207,124400,555589010,14310,14310,14310,14310,10
20250207,124300,555445910,14320,14330,14340,14320,38
20250207,124200,554901380,14330,14330,14330,14330,10
20250207,124100,554758080,14340,14330,14340,14330,98
20250207,124000,553353460,14340,14330,14340,14330,52
20250207,123900,552607910,14340,14340,14340,14340,29
20250207,123800,552192050,14330,14340,14340,14330,36
20250207,123700,551675820,14330,14330,14330,14330,7
20250207,123600,551575510,14330,14330,14330,14330,34
20250207,123500,551088290,14320,14330,14330,14320,29
20250207,123400,550672730,14320,14330,14330,14320,32
20250207,123300,550214180,14330,14340,14340,14330,71
20250207,123200,549196110,14330,14320,14340,14320,1687
20250207,123100,525019570,14330,14330,14330,14330,47
20250207,123000,524346060,14330,14330,14330,14320,68
20250207,122900,523371630,14320,14320,14320,14320,175
20250207,122800,520865630,14320,14320,14320,14320,62
20250207,122700,519977790,14310,14300,14310,14300,25
20250207,122600,519620280,14300,14310,14320,14300,106
20250207,122500,518102890,14310,14310,14310,14310,0
20250207,122400,518102890,14310,14320,14320,14310,64
20250207,122300,517186420,14310,14310,14310,14310,0
20250207,122200,517186420,14310,14310,14310,14310,0
20250207,122100,517186420,14310,14310,14310,14300,37
20250207,122000,516656960,14310,14310,14310,14310,0
20250207,121900,516656960,14310,14300,14310,14300,64
20250207,121800,515741140,14310,14310,14310,14310,0
20250207,121700,515741140,14310,14300,14310,14300,26
20250207,121600,515369330,14310,14310,14310,14290,91
20250207,121500,514067570,14310,14310,14310,14310,11
20250207,121400,513910160,14300,14300,14300,14300,1
20250207,121300,513895860,14310,14310,14310,14310,29
20250207,121200,513480870,14310,14310,14310,14310,33
20250207,121100,513008640,14300,14290,14320,14290,76
20250207,121000,511921560,14320,14290,14320,14290,32
20250207,120900,511463960,14310,14290,14310,14290,36
20250207,120800,510948820,14320,14320,14320,14320,0
20250207,120700,510948820,14320,14320,14320,14320,35
20250207,120600,510447620,14300,14300,14300,14300,0
20250207,120500,510447620,14300,14300,14300,14300,33
20250207,120400,509975720,14300,14280,14300,14280,2
20250207,120300,509947140,14320,14320,14320,14320,0
20250207,120200,509947140,14320,14320,14320,14320,35
20250207,120100,509445940,14320,14260,14320,14260,71
20250207,120000,508429280,14260,14310,14310,14260,289
20250207,115900,504306440,14310,14310,14310,14310,0
20250207,115800,504306440,14310,14310,14310,14310,0
20250207,115700,504306440,14310,14270,14310,14250,1254
20250207,115600,486434550,14280,14300,14300,14280,83
20250207,115500,485248480,14320,14290,14320,14290,36
20250207,115400,484732990,14320,14320,14320,14320,0
20250207,115300,484732990,14320,14320,14320,14320,0
20250207,115200,484732990,14320,14310,14320,14290,183
20250207,115100,482115900,14320,14320,14320,14320,49
20250207,115000,481414220,14320,14310,14320,14310,9
20250207,114900,481285350,14310,14310,14310,14310,28
20250207,114800,480884670,14300,14300,14300,14300,1
20250207,114700,480870370,14300,14300,14300,14300,0
20250207,114600,480870370,14300,14300,14300,14300,33
20250207,114500,480398470,14300,14280,14300,14270,55
20250207,114400,479613320,14280,14270,14280,14270,2
20250207,114300,479584770,14280,14300,14310,14280,39
20250207,114200,479026780,14310,14310,14330,14310,99
20250207,114100,477608930,14320,14320,14320,14320,8
20250207,114000,477494370,14330,14320,14330,14320,55
20250207,113900,476706420,14320,14320,14320,14320,108
20250207,113800,475159860,14310,14310,14320,14310,36
20250207,113700,474644360,14310,14310,14310,14310,95
20250207,113600,473284910,14310,14310,14320,14310,36
20250207,113500,472769410,14320,14320,14320,14320,20
20250207,113400,472483010,14310,14310,14310,14310,17
20250207,113300,472239740,14310,14280,14310,14280,13
20250207,113200,472053750,14310,14310,14310,14310,0
20250207,113100,472053750,14310,14280,14310,14280,1075
20250207,113000,456692870,14280,14270,14280,14270,8
20250207,112900,456578640,14280,14280,14280,14280,33
20250207,112800,456107400,14280,14280,14280,14280,1
20250207,112700,456093120,14280,14280,14280,14280,0
20250207,112600,456093120,14280,14280,14280,14280,35
20250207,112500,455593320,14290,14290,14290,14290,0
20250207,112400,455593320,14290,14280,14290,14230,134
20250207,112300,453681420,14280,14280,14280,14280,3
20250207,112200,453638580,14290,14290,14290,14290,60
20250207,112100,452781180,14290,14290,14290,14290,53
20250207,112000,452023810,14300,14300,14300,14300,15
20250207,111900,451809310,14280,14260,14280,14260,22
20250207,111800,451495190,14270,14270,14270,14270,28
20250207,111700,451095630,14270,14270,14270,14270,2
20250207,111600,451067090,14270,14280,14280,14270,33
20250207,111500,450595900,14270,14280,14280,14270,4
20250207,111400,450538810,14280,14310,14310,14280,112
20250207,111300,448937490,14310,14310,14310,14310,0
20250207,111200,448937490,14310,14310,14310,14310,3
20250207,111100,448894560,14310,14350,14350,14310,44
20250207,111000,448264160,14350,14310,14350,14310,24
20250207,110900,447920280,14310,14310,14310,14310,25
20250207,110800,447562530,14310,14320,14320,14300,235
20250207,110700,444199760,14330,14320,14330,14320,56
20250207,110600,443397560,14320,14320,14320,14320,0
20250207,110500,443397560,14320,14320,14320,14320,0
20250207,110400,443397560,14320,14330,14330,14320,208
20250207,110300,440418970,14340,14370,14370,14340,550
20250207,110200,432525720,14360,14360,14360,14360,0
20250207,110100,432525720,14360,14360,14360,14360,0
20250207,110000,432525720,14360,14380,14380,14360,338
20250207,105900,427670810,14430,14400,14430,14400,2046
20250207,105800,398162690,14430,14430,14430,14430,4
20250207,105700,398104970,14430,14300,14430,14300,4709
20250207,105600,330253990,14370,14360,14370,14360,64
20250207,105500,329334360,14360,14350,14360,14350,929
20250207,105400,315994570,14360,14290,14430,14290,6408
20250207,105300,224209690,14290,14290,14290,14280,426
20250207,105200,218122660,14290,14290,14290,14220,1527
20250207,105100,196303910,14290,14290,14340,14290,1094
20250207,105000,180646730,14290,14210,14300,14210,2374
20250207,104900,146758120,14210,14210,14210,14210,776
20250207,104800,135731160,14200,14170,14220,14170,775
20250207,104700,124728970,14150,14130,14170,14130,1018
20250207,104600,110337680,14040,14130,14130,14040,180
20250207,104500,107804180,14130,14120,14130,14120,426
20250207,104400,101785650,14130,14060,14130,14020,2980
20250207,104300,59783380,14060,14020,14060,14020,1294
20250207,104200,41606260,14020,14020,14020,14020,0
20250207,104100,41606260,14020,14020,14020,14020,28
20250207,104000,41213700,14010,14010,14010,14010,0
20250207,103900,41213700,14010,14010,14010,14010,17
20250207,103800,40975530,14020,14020,14020,14020,0
20250207,103700,40975530,14020,14020,14020,14020,0
20250207,103600,40975530,14020,13990,14020,13990,552
20250207,103500,33250230,13990,13990,13990,13990,30
20250207,103400,32830530,13990,13980,13990,13980,31
20250207,103300,32396870,13990,13990,13990,13990,0
20250207,103200,32396870,13990,13990,13990,13990,0
20250207,103100,32396870,13990,13990,13990,13990,14
20250207,103000,32201010,13990,13990,13990,13990,5
20250207,102900,32131060,13950,13950,13950,13950,0
20250207,102800,32131060,13950,13960,13960,13950,67
20250207,102700,31195820,13960,13980,13980,13960,22
20250207,102600,30888390,13990,13990,13990,13990,0
20250207,102500,30888390,13990,13990,13990,13990,0
20250207,102400,30888390,13990,13990,13990,13990,5
20250207,102300,30818440,13990,13990,13990,13990,9
20250207,102200,30692530,13960,13960,13960,13960,0
20250207,102100,30692530,13960,13960,13960,13960,0
20250207,102000,30692530,13960,13960,13960,13960,0
20250207,101900,30692530,13960,13960,13960,13960,0
20250207,101800,30692530,13960,13960,13960,13960,2
20250207,101700,30664610,13990,13990,13990,13990,0
20250207,101600,30664610,13990,13990,13990,13990,0
20250207,101500,30664610,13990,13990,13990,13990,0
20250207,101400,30664610,13990,13990,13990,13990,0
20250207,101300,30664610,13990,13990,13990,13990,4
20250207,101200,30608650,13990,13990,13990,13990,0
20250207,101100,30608650,13990,14000,14000,13990,15
20250207,101000,30398790,14000,13990,14000,13990,24
20250207,100900,30062950,13980,13980,13980,13980,0
20250207,100800,30062950,13980,13980,13980,13980,0
20250207,100700,30062950,13980,13980,13980,13980,0
20250207,100600,30062950,13980,13950,13980,13950,94
20250207,100500,28751620,13950,13950,13950,13950,56
20250207,100400,27970420,13970,13960,13970,13950,52
20250207,100300,27244880,13960,13960,13990,13960,49
20250207,100200,26560700,13960,13960,13960,13960,0
20250207,100100,26560700,13960,13960,13960,13960,15
20250207,100000,26351300,14000,14000,14000,14000,1
20250207,095900,26337300,14000,14000,14000,14000,0
20250207,095800,26337300,14000,14000,14000,14000,0
20250207,095700,26337300,14000,14000,14000,14000,0
20250207,095600,26337300,14000,14000,14000,14000,0
20250207,095500,26337300,14000,13950,14000,13950,350
20250207,095400,21439630,13950,13950,13950,13950,0
20250207,095300,21439630,13950,13950,13950,13950,0
20250207,095200,21439630,13950,13950,13950,13950,50
20250207,095100,20742130,13970,13970,13970,13970,124
20250207,095000,19009850,13970,13970,13970,13970,15
20250207,094900,18800300,13940,13940,13940,13940,0
20250207,094800,18800300,13940,13940,13940,13940,0
20250207,094700,18800300,13940,13940,13940,13940,0
20250207,094600,18800300,13940,13940,13940,13940,68
20250207,094500,17852380,13970,13970,13970,13970,0
20250207,094400,17852380,13970,13970,13970,13970,0
20250207,094300,17852380,13970,13970,13970,13970,5
20250207,094200,17782530,13940,13940,13940,13940,0
20250207,094100,17782530,13940,13940,13940,13940,138
20250207,094000,15858810,13940,13940,13940,13940,100
20250207,093900,14464810,13970,13970,13970,13970,0
20250207,093800,14464810,13970,13970,13970,13970,0
20250207,093700,14464810,13970,13970,13970,13970,0
20250207,093600,14464810,13970,13970,13970,13970,1
20250207,093500,14450840,13970,13940,13970,13940,4
20250207,093400,14395050,13940,13940,13940,13940,0
20250207,093300,14395050,13940,13940,13940,13940,20
20250207,093200,14116250,13990,13990,13990,13990,0
20250207,093100,14116250,13990,13990,13990,13990,5
20250207,093000,14046300,13990,13990,13990,13990,9
20250207,092900,13920390,13950,13950,13950,13950,1
20250207,092800,13906440,13950,13950,13950,13950,54
20250207,092700,13153140,13950,13950,13950,13950,0
20250207,092600,13153140,13950,13950,13950,13950,2
20250207,092500,13125240,13950,13950,13950,13950,3
20250207,092400,13083390,13940,13950,13950,13940,244
20250207,092300,9681880,13940,13940,13940,13940,0
20250207,092200,9681880,13940,13940,13940,13940,0
20250207,092100,9681880,13940,13940,13940,13940,0
20250207,092000,9681880,13940,13940,13940,13940,0
20250207,091900,9681880,13940,13940,13940,13940,0
20250207,091800,9681880,13940,13940,13940,13940,0
20250207,091700,9681880,13940,13940,13940,13940,0
20250207,091600,9681880,13940,13940,13940,13940,0
20250207,091500,9681880,13940,13940,13940,13940,0
20250207,091400,9681880,13940,13940,13940,13940,2
20250207,091300,9654000,13940,13940,13940,13940,9
20250207,091200,9528540,13940,13950,13950,13940,200
20250207,091100,6740530,13940,13940,13940,13940,0
20250207,091000,6740530,13940,13940,13940,13940,0
20250207,090900,6740530,13940,13940,13940,13940,0
20250207,090800,6740530,13940,13940,13940,13940,21
20250207,090700,6447790,13950,13950,13950,13950,1
20250207,090600,6433840,13940,13940,13940,13940,0
20250207,090500,6433840,13940,13940,13940,13940,0
20250207,090400,6433840,13940,13940,13940,13940,0
20250207,090300,6433840,13940,13950,13950,13940,3
20250207,090200,6392010,13940,13950,13950,13940,348
20250207,090100,1538190,13950,13950,13950,13950,67
20250207,090000,603540,14040,14040,14040,13950,43