KissMeData/222110/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,204900,300518560,5200,5200,5200,5200,363
20250207,204800,300518560,5200,5200,5200,5200,0
20250207,204700,300518560,5200,5200,5200,5200,0
20250207,204600,300518560,5200,5200,5200,5200,0
20250207,204500,300518560,5200,5200,5200,5200,0
20250207,204400,300518560,5200,5200,5200,5200,0
20250207,204300,300518560,5200,5200,5200,5200,0
20250207,204200,300518560,5200,5200,5200,5200,0
20250207,204100,300518560,5200,5200,5200,5200,0
20250207,204000,300518560,5200,5200,5200,5200,0
20250207,203900,300518560,5200,5200,5200,5200,0
20250207,203800,300518560,5200,5200,5200,5200,0
20250207,203700,300518560,5200,5200,5200,5200,0
20250207,203600,300518560,5200,5200,5200,5200,0
20250207,203500,300518560,5200,5200,5200,5200,0
20250207,203400,300518560,5200,5200,5200,5200,0
20250207,203300,300518560,5200,5200,5200,5200,0
20250207,203200,300518560,5200,5200,5200,5200,0
20250207,203100,300518560,5200,5200,5200,5200,0
20250207,203000,300518560,5200,5200,5200,5200,0
20250207,202900,300518560,5200,5200,5200,5200,0
20250207,202800,300518560,5200,5200,5200,5200,0
20250207,202700,300518560,5200,5200,5200,5200,0
20250207,202600,300518560,5200,5200,5200,5200,0
20250207,202500,300518560,5200,5200,5200,5200,0
20250207,202400,300518560,5200,5200,5200,5200,0
20250207,202300,300518560,5200,5200,5200,5200,0
20250207,202200,300518560,5200,5200,5200,5200,0
20250207,202100,300518560,5200,5200,5200,5200,0
20250207,202000,300518560,5200,5200,5200,5200,0
20250207,201900,300518560,5200,5200,5200,5200,363
20250207,201800,300518560,5200,5200,5200,5200,0
20250207,201700,300518560,5200,5200,5200,5200,0
20250207,201600,300518560,5200,5200,5200,5200,0
20250207,201500,300518560,5200,5200,5200,5200,0
20250207,201400,300518560,5200,5200,5200,5200,0
20250207,201300,300518560,5200,5200,5200,5200,0
20250207,201200,300518560,5200,5200,5200,5200,0
20250207,201100,300518560,5200,5200,5200,5200,0
20250207,201000,300518560,5200,5200,5200,5200,0
20250207,200900,300518560,5200,5200,5200,5200,0
20250207,200800,300518560,5200,5200,5200,5200,0
20250207,200700,300518560,5200,5200,5200,5200,0
20250207,200600,300518560,5200,5200,5200,5200,0
20250207,200500,300518560,5200,5200,5200,5200,0
20250207,200400,300518560,5200,5200,5200,5200,0
20250207,200300,300518560,5200,5200,5200,5200,0
20250207,200200,300518560,5200,5200,5200,5200,0
20250207,200100,300518560,5200,5200,5200,5200,0
20250207,200000,300518560,5200,5200,5200,5200,0
20250207,195900,300518560,5200,5200,5200,5200,0
20250207,195800,300518560,5200,5200,5200,5200,0
20250207,195700,300518560,5200,5200,5200,5200,0
20250207,195600,300518560,5200,5200,5200,5200,0
20250207,195500,300518560,5200,5200,5200,5200,0
20250207,195400,300518560,5200,5200,5200,5200,0
20250207,195300,300518560,5200,5200,5200,5200,0
20250207,195200,300518560,5200,5200,5200,5200,0
20250207,195100,300518560,5200,5200,5200,5200,0
20250207,195000,300518560,5200,5200,5200,5200,0
20250207,194900,300518560,5200,5200,5200,5200,363
20250207,194800,300518560,5200,5200,5200,5200,0
20250207,194700,300518560,5200,5200,5200,5200,0
20250207,194600,300518560,5200,5200,5200,5200,0
20250207,194500,300518560,5200,5200,5200,5200,0
20250207,194400,300518560,5200,5200,5200,5200,0
20250207,194300,300518560,5200,5200,5200,5200,0
20250207,194200,300518560,5200,5200,5200,5200,0
20250207,194100,300518560,5200,5200,5200,5200,0
20250207,194000,300518560,5200,5200,5200,5200,0
20250207,193900,300518560,5200,5200,5200,5200,0
20250207,193800,300518560,5200,5200,5200,5200,0
20250207,193700,300518560,5200,5200,5200,5200,0
20250207,193600,300518560,5200,5200,5200,5200,0
20250207,193500,300518560,5200,5200,5200,5200,0
20250207,193400,300518560,5200,5200,5200,5200,0
20250207,193300,300518560,5200,5200,5200,5200,0
20250207,193200,300518560,5200,5200,5200,5200,0
20250207,193100,300518560,5200,5200,5200,5200,0
20250207,193000,300518560,5200,5200,5200,5200,0
20250207,192900,300518560,5200,5200,5200,5200,0
20250207,192800,300518560,5200,5200,5200,5200,0
20250207,192700,300518560,5200,5200,5200,5200,0
20250207,192600,300518560,5200,5200,5200,5200,0
20250207,192500,300518560,5200,5200,5200,5200,0
20250207,192400,300518560,5200,5200,5200,5200,0
20250207,192300,300518560,5200,5200,5200,5200,0
20250207,192200,300518560,5200,5200,5200,5200,0
20250207,192100,300518560,5200,5200,5200,5200,0
20250207,192000,300518560,5200,5200,5200,5200,0
20250207,191900,300518560,5200,5200,5200,5200,363
20250207,191800,300518560,5200,5200,5200,5200,0
20250207,191700,300518560,5200,5200,5200,5200,0
20250207,191600,300518560,5200,5200,5200,5200,0
20250207,191500,300518560,5200,5200,5200,5200,0
20250207,191400,300518560,5200,5200,5200,5200,0
20250207,191300,300518560,5200,5200,5200,5200,0
20250207,191200,300518560,5200,5200,5200,5200,0
20250207,191100,300518560,5200,5200,5200,5200,0
20250207,191000,300518560,5200,5200,5200,5200,0
20250207,190900,300518560,5200,5200,5200,5200,0
20250207,190800,300518560,5200,5200,5200,5200,0
20250207,190700,300518560,5200,5200,5200,5200,0
20250207,190600,300518560,5200,5200,5200,5200,0
20250207,190500,300518560,5200,5200,5200,5200,0
20250207,190400,300518560,5200,5200,5200,5200,0
20250207,190300,300518560,5200,5200,5200,5200,0
20250207,190200,300518560,5200,5200,5200,5200,0
20250207,190100,300518560,5200,5200,5200,5200,0
20250207,190000,300518560,5200,5200,5200,5200,0
20250207,185900,300518560,5200,5200,5200,5200,0
20250207,185800,300518560,5200,5200,5200,5200,0
20250207,185700,300518560,5200,5200,5200,5200,0
20250207,185600,300518560,5200,5200,5200,5200,0
20250207,185500,300518560,5200,5200,5200,5200,0
20250207,185400,300518560,5200,5200,5200,5200,0
20250207,185300,300518560,5200,5200,5200,5200,0
20250207,185200,300518560,5200,5200,5200,5200,0
20250207,185100,300518560,5200,5200,5200,5200,0
20250207,185000,300518560,5200,5200,5200,5200,0
20250207,184900,300518560,5200,5200,5200,5200,363
20250207,184800,300518560,5200,5200,5200,5200,0
20250207,184700,300518560,5200,5200,5200,5200,0
20250207,184600,300518560,5200,5200,5200,5200,0
20250207,184500,300518560,5200,5200,5200,5200,0
20250207,184400,300518560,5200,5200,5200,5200,0
20250207,184300,300518560,5200,5200,5200,5200,0
20250207,184200,300518560,5200,5200,5200,5200,0
20250207,184100,300518560,5200,5200,5200,5200,0
20250207,184000,300518560,5200,5200,5200,5200,0
20250207,183900,300518560,5200,5200,5200,5200,0
20250207,183800,300518560,5200,5200,5200,5200,0
20250207,183700,300518560,5200,5200,5200,5200,0
20250207,183600,300518560,5200,5200,5200,5200,0
20250207,183500,300518560,5200,5200,5200,5200,0
20250207,183400,300518560,5200,5200,5200,5200,0
20250207,183300,300518560,5200,5200,5200,5200,0
20250207,183200,300518560,5200,5200,5200,5200,0
20250207,183100,300518560,5200,5200,5200,5200,0
20250207,183000,300518560,5200,5200,5200,5200,0
20250207,182900,300518560,5200,5200,5200,5200,0
20250207,182800,300518560,5200,5200,5200,5200,0
20250207,182700,300518560,5200,5200,5200,5200,0
20250207,182600,300518560,5200,5200,5200,5200,0
20250207,182500,300518560,5200,5200,5200,5200,0
20250207,182400,300518560,5200,5200,5200,5200,0
20250207,182300,300518560,5200,5200,5200,5200,0
20250207,182200,300518560,5200,5200,5200,5200,0
20250207,182100,300518560,5200,5200,5200,5200,0
20250207,182000,300518560,5200,5200,5200,5200,0
20250207,181900,300518560,5200,5200,5200,5200,363
20250207,181800,300518560,5200,5200,5200,5200,0
20250207,181700,300518560,5200,5200,5200,5200,0
20250207,181600,300518560,5200,5200,5200,5200,0
20250207,181500,300518560,5200,5200,5200,5200,0
20250207,181400,300518560,5200,5200,5200,5200,0
20250207,181300,300518560,5200,5200,5200,5200,0
20250207,181200,300518560,5200,5200,5200,5200,0
20250207,181100,300518560,5200,5200,5200,5200,0
20250207,181000,300518560,5200,5200,5200,5200,0
20250207,180900,300518560,5200,5200,5200,5200,0
20250207,180800,300518560,5200,5200,5200,5200,0
20250207,180700,300518560,5200,5200,5200,5200,0
20250207,180600,300518560,5200,5200,5200,5200,0
20250207,180500,300518560,5200,5200,5200,5200,0
20250207,180400,300518560,5200,5200,5200,5200,0
20250207,180300,300518560,5200,5200,5200,5200,0
20250207,180200,300518560,5200,5200,5200,5200,0
20250207,180100,300518560,5200,5200,5200,5200,0
20250207,180000,300518560,5200,5200,5200,5200,0
20250207,175900,300518560,5200,5200,5200,5200,0
20250207,175800,300518560,5200,5200,5200,5200,0
20250207,175700,300518560,5200,5200,5200,5200,0
20250207,175600,300518560,5200,5200,5200,5200,0
20250207,175500,300518560,5200,5200,5200,5200,0
20250207,175400,300518560,5200,5200,5200,5200,0
20250207,175300,300518560,5200,5200,5200,5200,0
20250207,175200,300518560,5200,5200,5200,5200,0
20250207,175100,300518560,5200,5200,5200,5200,0
20250207,175000,300518560,5200,5200,5200,5200,0
20250207,174900,300518560,5200,5200,5200,5200,363
20250207,174800,300518560,5200,5200,5200,5200,0
20250207,174700,300518560,5200,5200,5200,5200,0
20250207,174600,300518560,5200,5200,5200,5200,0
20250207,174500,300518560,5200,5200,5200,5200,0
20250207,174400,300518560,5200,5200,5200,5200,0
20250207,174300,300518560,5200,5200,5200,5200,0
20250207,174200,300518560,5200,5200,5200,5200,0
20250207,174100,300518560,5200,5200,5200,5200,0
20250207,174000,300518560,5200,5200,5200,5200,0
20250207,173900,300518560,5200,5200,5200,5200,0
20250207,173800,300518560,5200,5200,5200,5200,0
20250207,173700,300518560,5200,5200,5200,5200,0
20250207,173600,300518560,5200,5200,5200,5200,0
20250207,173500,300518560,5200,5200,5200,5200,0
20250207,173400,300518560,5200,5200,5200,5200,0
20250207,173300,300518560,5200,5200,5200,5200,0
20250207,173200,300518560,5200,5200,5200,5200,0
20250207,173100,300518560,5200,5200,5200,5200,0
20250207,173000,300518560,5200,5200,5200,5200,0
20250207,172900,300518560,5200,5200,5200,5200,0
20250207,172800,300518560,5200,5200,5200,5200,0
20250207,172700,300518560,5200,5200,5200,5200,0
20250207,172600,300518560,5200,5200,5200,5200,0
20250207,172500,300518560,5200,5200,5200,5200,0
20250207,172400,300518560,5200,5200,5200,5200,0
20250207,172300,300518560,5200,5200,5200,5200,0
20250207,172200,300518560,5200,5200,5200,5200,0
20250207,172100,300518560,5200,5200,5200,5200,0
20250207,172000,300518560,5200,5200,5200,5200,0
20250207,171900,300518560,5200,5200,5200,5200,363
20250207,171800,300518560,5200,5200,5200,5200,0
20250207,171700,300518560,5200,5200,5200,5200,0
20250207,171600,300518560,5200,5200,5200,5200,0
20250207,171500,300518560,5200,5200,5200,5200,0
20250207,171400,300518560,5200,5200,5200,5200,0
20250207,171300,300518560,5200,5200,5200,5200,0
20250207,171200,300518560,5200,5200,5200,5200,0
20250207,171100,300518560,5200,5200,5200,5200,0
20250207,171000,300518560,5200,5200,5200,5200,0
20250207,170900,300518560,5200,5200,5200,5200,0
20250207,170800,300518560,5200,5200,5200,5200,0
20250207,170700,300518560,5200,5200,5200,5200,0
20250207,170600,300518560,5200,5200,5200,5200,0
20250207,170500,300518560,5200,5200,5200,5200,0
20250207,170400,300518560,5200,5200,5200,5200,0
20250207,170300,300518560,5200,5200,5200,5200,0
20250207,170200,300518560,5200,5200,5200,5200,0
20250207,170100,300518560,5200,5200,5200,5200,0
20250207,170000,300518560,5200,5200,5200,5200,0
20250207,165900,300518560,5200,5200,5200,5200,0
20250207,165800,300518560,5200,5200,5200,5200,0
20250207,165700,300518560,5200,5200,5200,5200,0
20250207,165600,300518560,5200,5200,5200,5200,0
20250207,165500,300518560,5200,5200,5200,5200,0
20250207,165400,300518560,5200,5200,5200,5200,0
20250207,165300,300518560,5200,5200,5200,5200,0
20250207,165200,300518560,5200,5200,5200,5200,0
20250207,165100,300518560,5200,5200,5200,5200,0
20250207,165000,300518560,5200,5200,5200,5200,0
20250207,164900,300518560,5200,5200,5200,5200,363
20250207,164800,300518560,5200,5200,5200,5200,0
20250207,164700,300518560,5200,5200,5200,5200,0
20250207,164600,300518560,5200,5200,5200,5200,0
20250207,164500,300518560,5200,5200,5200,5200,0
20250207,164400,300518560,5200,5200,5200,5200,0
20250207,164300,300518560,5200,5200,5200,5200,0
20250207,164200,300518560,5200,5200,5200,5200,0
20250207,164100,300518560,5200,5200,5200,5200,0
20250207,164000,300518560,5200,5200,5200,5200,0
20250207,163900,300518560,5200,5200,5200,5200,0
20250207,163800,300518560,5200,5200,5200,5200,0
20250207,163700,300518560,5200,5200,5200,5200,0
20250207,163600,300518560,5200,5200,5200,5200,0
20250207,163500,300518560,5200,5200,5200,5200,0
20250207,163400,300518560,5200,5200,5200,5200,0
20250207,163300,300518560,5200,5200,5200,5200,0
20250207,163200,300518560,5200,5200,5200,5200,0
20250207,163100,300518560,5200,5200,5200,5200,0
20250207,163000,300518560,5200,5200,5200,5200,0
20250207,162900,300518560,5200,5200,5200,5200,0
20250207,162800,300518560,5200,5200,5200,5200,0
20250207,162700,300518560,5200,5200,5200,5200,0
20250207,162600,300518560,5200,5200,5200,5200,0
20250207,162500,300518560,5200,5200,5200,5200,0
20250207,162400,300518560,5200,5200,5200,5200,0
20250207,162300,300518560,5200,5200,5200,5200,0
20250207,162200,300518560,5200,5200,5200,5200,0
20250207,162100,300518560,5200,5200,5200,5200,0
20250207,162000,300518560,5200,5200,5200,5200,0
20250207,161900,300518560,5200,5200,5200,5200,363
20250207,161800,300518560,5200,5200,5200,5200,0
20250207,161700,300518560,5200,5200,5200,5200,0
20250207,161600,300518560,5200,5200,5200,5200,0
20250207,161500,300518560,5200,5200,5200,5200,0
20250207,161400,300518560,5200,5200,5200,5200,0
20250207,161300,300518560,5200,5200,5200,5200,0
20250207,161200,300518560,5200,5200,5200,5200,0
20250207,161100,300518560,5200,5200,5200,5200,0
20250207,161000,300518560,5200,5200,5200,5200,0
20250207,160900,300518560,5200,5200,5200,5200,0
20250207,160800,300518560,5200,5200,5200,5200,0
20250207,160700,300518560,5200,5200,5200,5200,0
20250207,160600,300518560,5200,5200,5200,5200,0
20250207,160500,300518560,5200,5200,5200,5200,0
20250207,160400,300518560,5200,5200,5200,5200,0
20250207,160300,300518560,5200,5200,5200,5200,0
20250207,160200,300518560,5200,5200,5200,5200,0
20250207,160100,300518560,5200,5200,5200,5200,0
20250207,160000,300518560,5200,5200,5200,5200,0
20250207,155900,300518560,5200,5200,5200,5200,0
20250207,155800,300518560,5200,5200,5200,5200,0
20250207,155700,300518560,5200,5200,5200,5200,0
20250207,155600,300518560,5200,5200,5200,5200,0
20250207,155500,300518560,5200,5200,5200,5200,0
20250207,155400,300518560,5200,5200,5200,5200,0
20250207,155300,300518560,5200,5200,5200,5200,0
20250207,155200,300518560,5200,5200,5200,5200,0
20250207,155100,300518560,5200,5200,5200,5200,0
20250207,155000,300518560,5200,5200,5200,5200,0
20250207,154900,300518560,5200,5200,5200,5200,363
20250207,154800,300518560,5200,5200,5200,5200,0
20250207,154700,300518560,5200,5200,5200,5200,0
20250207,154600,300518560,5200,5200,5200,5200,0
20250207,154500,300518560,5200,5200,5200,5200,0
20250207,154400,300518560,5200,5200,5200,5200,0
20250207,154300,300518560,5200,5200,5200,5200,0
20250207,154200,300518560,5200,5200,5200,5200,0
20250207,154100,300518560,5200,5200,5200,5200,0
20250207,154000,300518560,5200,5200,5200,5200,0
20250207,153900,300518560,5200,5200,5200,5200,0
20250207,153800,300518560,5200,5200,5200,5200,0
20250207,153700,300518560,5200,5200,5200,5200,0
20250207,153600,300518560,5200,5200,5200,5200,0
20250207,153500,300518560,5200,5200,5200,5200,0
20250207,153400,300518560,5200,5200,5200,5200,0
20250207,153300,300518560,5200,5200,5200,5200,0
20250207,153200,300518560,5200,5200,5200,5200,0
20250207,153100,300518560,5200,5200,5200,5200,0
20250207,153000,300518560,5200,5200,5200,5200,363
20250207,152900,298630960,5190,5190,5190,5190,0
20250207,152800,298630960,5190,5190,5190,5190,0
20250207,152700,298630960,5190,5190,5190,5190,0
20250207,152600,298630960,5190,5190,5190,5190,0
20250207,152500,298630960,5190,5190,5190,5190,0
20250207,152400,298630960,5190,5190,5190,5190,0
20250207,152300,298630960,5190,5190,5190,5190,0
20250207,152200,298630960,5190,5190,5190,5190,0
20250207,152100,298630960,5190,5190,5190,5190,0
20250207,152000,298630960,5190,5190,5190,5190,0
20250207,151900,298630960,5190,5190,5190,5190,24
20250207,151800,298506400,5190,5190,5190,5190,3
20250207,151700,298490830,5170,5170,5170,5170,0
20250207,151600,298490830,5170,5170,5170,5170,0
20250207,151500,298490830,5170,5170,5170,5170,2
20250207,151400,298480490,5170,5170,5170,5170,0
20250207,151300,298480490,5170,5170,5170,5170,0
20250207,151200,298480490,5170,5180,5180,5170,204
20250207,151100,297425470,5180,5170,5180,5170,24
20250207,151000,297301230,5170,5180,5180,5170,34
20250207,150900,297125440,5180,5180,5180,5180,18
20250207,150800,297032200,5180,5180,5180,5180,1
20250207,150700,297027020,5180,5180,5180,5180,18
20250207,150600,296933780,5170,5170,5170,5170,0
20250207,150500,296933780,5170,5170,5170,5170,0
20250207,150400,296933780,5170,5170,5170,5170,70
20250207,150300,296571880,5190,5190,5190,5190,20
20250207,150200,296468080,5190,5190,5190,5190,0
20250207,150100,296468080,5190,5190,5190,5190,5
20250207,150000,296442130,5170,5190,5190,5170,52
20250207,145900,296173250,5200,5200,5200,5200,0
20250207,145800,296173250,5200,5200,5200,5200,0
20250207,145700,296173250,5200,5200,5200,5200,0
20250207,145600,296173250,5200,5200,5200,5200,0
20250207,145500,296173250,5200,5200,5200,5200,0
20250207,145400,296173250,5200,5200,5200,5200,0
20250207,145300,296173250,5200,5200,5200,5200,0
20250207,145200,296173250,5200,5170,5200,5170,23
20250207,145100,296054310,5200,5200,5200,5200,0
20250207,145000,296054310,5200,5200,5200,5200,0
20250207,144900,296054310,5200,5200,5200,5200,0
20250207,144800,296054310,5200,5200,5200,5200,0
20250207,144700,296054310,5200,5200,5200,5200,0
20250207,144600,296054310,5200,5200,5200,5200,0
20250207,144500,296054310,5200,5200,5200,5200,50
20250207,144400,295794310,5200,5200,5200,5200,0
20250207,144300,295794310,5200,5200,5200,5200,0
20250207,144200,295794310,5200,5200,5200,5200,0
20250207,144100,295794310,5200,5190,5200,5170,79
20250207,144000,295385010,5190,5190,5190,5190,5
20250207,143900,295359060,5210,5210,5210,5210,0
20250207,143800,295359060,5210,5210,5210,5210,0
20250207,143700,295359060,5210,5210,5210,5210,0
20250207,143600,295359060,5210,5210,5210,5210,0
20250207,143500,295359060,5210,5210,5210,5210,0
20250207,143400,295359060,5210,5210,5210,5210,0
20250207,143300,295359060,5210,5210,5210,5210,2
20250207,143200,295348640,5200,5200,5200,5200,0
20250207,143100,295348640,5200,5200,5200,5200,5
20250207,143000,295322640,5200,5200,5200,5200,1
20250207,142900,295317440,5220,5220,5220,5220,0
20250207,142800,295317440,5220,5220,5220,5220,0
20250207,142700,295317440,5220,5220,5220,5220,0
20250207,142600,295317440,5220,5220,5220,5220,0
20250207,142500,295317440,5220,5220,5220,5220,1
20250207,142400,295312220,5170,5170,5170,5170,0
20250207,142300,295312220,5170,5180,5220,5170,256
20250207,142200,293986090,5170,5170,5230,5170,352
20250207,142100,292164900,5170,5170,5170,5170,30
20250207,142000,292009800,5160,5160,5160,5160,359
20250207,141900,290157360,5150,5150,5150,5150,0
20250207,141800,290157360,5150,5150,5150,5150,0
20250207,141700,290157360,5150,5150,5150,5150,0
20250207,141600,290157360,5150,5150,5150,5150,1
20250207,141500,290152210,5160,5160,5160,5160,0
20250207,141400,290152210,5160,5160,5160,5160,0
20250207,141300,290152210,5160,5160,5160,5160,1
20250207,141200,290147050,5150,5150,5150,5150,0
20250207,141100,290147050,5150,5150,5150,5150,0
20250207,141000,290147050,5150,5150,5150,5150,0
20250207,140900,290147050,5150,5150,5150,5150,0
20250207,140800,290147050,5150,5160,5160,5150,20
20250207,140700,290043860,5160,5160,5160,5160,0
20250207,140600,290043860,5160,5160,5160,5160,0
20250207,140500,290043860,5160,5160,5160,5160,347
20250207,140400,288253340,5160,5160,5160,5160,100
20250207,140300,287737340,5160,5160,5160,5160,1
20250207,140200,287732180,5160,5160,5160,5160,0
20250207,140100,287732180,5160,5160,5160,5160,0
20250207,140000,287732180,5160,5160,5160,5160,1
20250207,135900,287727020,5140,5140,5140,5140,43
20250207,135800,287506000,5170,5170,5170,5170,0
20250207,135700,287506000,5170,5170,5170,5170,0
20250207,135600,287506000,5170,5170,5170,5170,0
20250207,135500,287506000,5170,5170,5170,5170,0
20250207,135400,287506000,5170,5170,5170,5170,0
20250207,135300,287506000,5170,5170,5170,5170,1
20250207,135200,287500830,5120,5120,5120,5120,39
20250207,135100,287301150,5170,5170,5170,5170,0
20250207,135000,287301150,5170,5170,5170,5170,0
20250207,134900,287301150,5170,5170,5170,5170,0
20250207,134800,287301150,5170,5140,5170,5120,51
20250207,134700,287039900,5140,5140,5140,5140,0
20250207,134600,287039900,5140,5140,5140,5140,2
20250207,134500,287029620,5170,5170,5170,5170,0
20250207,134400,287029620,5170,5170,5170,5170,0
20250207,134300,287029620,5170,5170,5170,5170,0
20250207,134200,287029620,5170,5170,5170,5170,0
20250207,134100,287029620,5170,5170,5170,5170,0
20250207,134000,287029620,5170,5170,5170,5170,0
20250207,133900,287029620,5170,5170,5170,5170,0
20250207,133800,287029620,5170,5170,5170,5170,30
20250207,133700,286874520,5180,5180,5180,5180,0
20250207,133600,286874520,5180,5180,5180,5180,0
20250207,133500,286874520,5180,5170,5180,5170,386
20250207,133400,284875240,5140,5180,5180,5140,130
20250207,133300,284203540,5180,5180,5180,5180,2
20250207,133200,284193180,5180,5180,5180,5180,0
20250207,133100,284193180,5180,5180,5180,5180,10
20250207,133000,284141380,5180,5170,5180,5170,65
20250207,132900,283804800,5140,5140,5140,5140,239
20250207,132800,282576340,5150,5150,5150,5150,204
20250207,132700,281525740,5180,5180,5180,5180,0
20250207,132600,281525740,5180,5180,5180,5180,0
20250207,132500,281525740,5180,5180,5180,5180,0
20250207,132400,281525740,5180,5170,5180,5150,157
20250207,132300,280715610,5190,5190,5190,5190,0
20250207,132200,280715610,5190,5190,5190,5190,0
20250207,132100,280715610,5190,5190,5190,5190,0
20250207,132000,280715610,5190,5190,5190,5190,0
20250207,131900,280715610,5190,5190,5190,5190,0
20250207,131800,280715610,5190,5190,5190,5190,5
20250207,131700,280689660,5190,5190,5190,5190,0
20250207,131600,280689660,5190,5190,5190,5190,0
20250207,131500,280689660,5190,5190,5190,5190,0
20250207,131400,280689660,5190,5190,5190,5190,0
20250207,131300,280689660,5190,5190,5190,5190,0
20250207,131200,280689660,5190,5190,5190,5190,0
20250207,131100,280689660,5190,5190,5190,5190,0
20250207,131000,280689660,5190,5190,5190,5190,0
20250207,130900,280689660,5190,5170,5190,5170,20
20250207,130800,280586240,5170,5170,5170,5170,715
20250207,130700,276889690,5200,5200,5200,5200,0
20250207,130600,276889690,5200,5200,5200,5200,0
20250207,130500,276889690,5200,5200,5200,5200,0
20250207,130400,276889690,5200,5200,5200,5200,0
20250207,130300,276889690,5200,5200,5200,5200,0
20250207,130200,276889690,5200,5200,5200,5200,0
20250207,130100,276889690,5200,5200,5200,5200,0
20250207,130000,276889690,5200,5200,5200,5200,1
20250207,125900,276884490,5180,5190,5190,5180,536
20250207,125800,274107840,5210,5210,5210,5210,0
20250207,125700,274107840,5210,5210,5210,5210,0
20250207,125600,274107840,5210,5210,5210,5210,0
20250207,125500,274107840,5210,5210,5210,5210,0
20250207,125400,274107840,5210,5210,5210,5210,0
20250207,125300,274107840,5210,5210,5210,5210,0
20250207,125200,274107840,5210,5210,5210,5210,0
20250207,125100,274107840,5210,5210,5210,5210,685
20250207,125000,270538990,5210,5210,5210,5210,0
20250207,124900,270538990,5210,5210,5210,5210,0
20250207,124800,270538990,5210,5210,5210,5210,0
20250207,124700,270538990,5210,5200,5210,5200,90
20250207,124600,270070910,5200,5200,5200,5200,0
20250207,124500,270070910,5200,5200,5200,5200,0
20250207,124400,270070910,5200,5200,5200,5200,0
20250207,124300,270070910,5200,5200,5200,5200,0
20250207,124200,270070910,5200,5200,5200,5200,0
20250207,124100,270070910,5200,5200,5200,5200,0
20250207,124000,270070910,5200,5200,5200,5200,0
20250207,123900,270070910,5200,5200,5200,5200,1
20250207,123800,270065710,5160,5160,5160,5160,0
20250207,123700,270065710,5160,5160,5160,5160,1
20250207,123600,270060550,5200,5190,5200,5190,28
20250207,123500,269915010,5190,5190,5190,5190,0
20250207,123400,269915010,5190,5190,5190,5190,0
20250207,123300,269915010,5190,5190,5190,5190,0
20250207,123200,269915010,5190,5190,5190,5190,0
20250207,123100,269915010,5190,5190,5190,5190,0
20250207,123000,269915010,5190,5190,5190,5190,0
20250207,122900,269915010,5190,5190,5190,5190,0
20250207,122800,269915010,5190,5190,5190,5190,208
20250207,122700,268835490,5190,5190,5190,5190,0
20250207,122600,268835490,5190,5190,5190,5190,0
20250207,122500,268835490,5190,5190,5190,5190,0
20250207,122400,268835490,5190,5190,5190,5190,0
20250207,122300,268835490,5190,5190,5190,5190,29
20250207,122200,268684980,5190,5190,5190,5190,0
20250207,122100,268684980,5190,5190,5190,5190,15
20250207,122000,268607130,5190,5190,5190,5190,0
20250207,121900,268607130,5190,5190,5190,5190,0
20250207,121800,268607130,5190,5190,5190,5190,0
20250207,121700,268607130,5190,5190,5190,5190,0
20250207,121600,268607130,5190,5190,5190,5190,0
20250207,121500,268607130,5190,5190,5190,5190,50
20250207,121400,268347630,5190,5180,5190,5180,3
20250207,121300,268332080,5190,5190,5190,5190,0
20250207,121200,268332080,5190,5190,5190,5190,0
20250207,121100,268332080,5190,5190,5190,5190,0
20250207,121000,268332080,5190,5150,5190,5150,3
20250207,120900,268316560,5190,5190,5190,5190,0
20250207,120800,268316560,5190,5190,5190,5190,0
20250207,120700,268316560,5190,5190,5190,5190,0
20250207,120600,268316560,5190,5190,5190,5190,0
20250207,120500,268316560,5190,5190,5190,5190,0
20250207,120400,268316560,5190,5180,5190,5180,11
20250207,120300,268259570,5180,5180,5180,5180,0
20250207,120200,268259570,5180,5180,5180,5180,0
20250207,120100,268259570,5180,5180,5180,5180,0
20250207,120000,268259570,5180,5180,5180,5180,50
20250207,115900,268000570,5180,5180,5180,5180,0
20250207,115800,268000570,5180,5180,5180,5180,115
20250207,115700,267404870,5170,5170,5170,5170,0
20250207,115600,267404870,5170,5170,5170,5170,0
20250207,115500,267404870,5170,5170,5170,5170,0
20250207,115400,267404870,5170,5170,5170,5170,0
20250207,115300,267404870,5170,5170,5170,5170,0
20250207,115200,267404870,5170,5170,5170,5170,1200
20250207,115100,261200870,5170,5170,5170,5170,0
20250207,115000,261200870,5170,5130,5170,5130,2
20250207,114900,261190570,5170,5170,5170,5170,21
20250207,114800,261082000,5170,5170,5170,5170,0
20250207,114700,261082000,5170,5170,5170,5170,0
20250207,114600,261082000,5170,5170,5170,5170,0
20250207,114500,261082000,5170,5170,5170,5170,57
20250207,114400,260787310,5170,5170,5170,5170,1
20250207,114300,260782140,5150,5150,5150,5150,21
20250207,114200,260673990,5150,5140,5150,5140,27
20250207,114100,260535150,5140,5120,5140,5110,53
20250207,114000,260264190,5140,5130,5140,5130,54
20250207,113900,259987140,5140,5140,5140,5140,0
20250207,113800,259987140,5140,5140,5140,5140,0
20250207,113700,259987140,5140,5130,5140,5110,1109
20250207,113600,254308130,5130,5140,5140,5130,311
20250207,113500,252709700,5160,5160,5160,5160,10
20250207,113400,252658100,5160,5160,5160,5160,35
20250207,113300,252477500,5160,5180,5180,5150,5232
20250207,113200,225521600,5180,5180,5190,5180,125
20250207,113100,224873710,5230,5230,5230,5230,1
20250207,113000,224868480,5230,5230,5230,5230,0
20250207,112900,224868480,5230,5230,5230,5230,0
20250207,112800,224868480,5230,5230,5230,5230,0
20250207,112700,224868480,5230,5230,5230,5230,0
20250207,112600,224868480,5230,5210,5230,5190,51
20250207,112500,224603010,5210,5190,5210,5190,16
20250207,112400,224519680,5200,5200,5200,5200,266
20250207,112300,223136480,5230,5210,5230,5200,301
20250207,112200,221570630,5230,5230,5230,5230,0
20250207,112100,221570630,5230,5210,5230,5210,2
20250207,112000,221560190,5230,5230,5230,5230,0
20250207,111900,221560190,5230,5230,5230,5230,0
20250207,111800,221560190,5230,5230,5230,5230,0
20250207,111700,221560190,5230,5230,5230,5230,0
20250207,111600,221560190,5230,5230,5230,5230,11
20250207,111500,221502660,5240,5240,5240,5240,1
20250207,111400,221497420,5210,5220,5240,5210,136
20250207,111300,220788360,5240,5240,5240,5240,0
20250207,111200,220788360,5240,5240,5240,5240,4
20250207,111100,220767400,5270,5230,5270,5230,58
20250207,111000,220464020,5270,5240,5270,5240,11
20250207,110900,220406350,5280,5280,5280,5280,0
20250207,110800,220406350,5280,5280,5280,5280,0
20250207,110700,220406350,5280,5280,5280,5280,0
20250207,110600,220406350,5280,5280,5280,5280,2
20250207,110500,220395790,5240,5240,5240,5240,10
20250207,110400,220343390,5270,5270,5270,5270,200
20250207,110300,219289390,5270,5270,5270,5270,2
20250207,110200,219278850,5230,5230,5230,5230,200
20250207,110100,218232850,5270,5270,5270,5270,1
20250207,110000,218227580,5250,5250,5250,5250,0
20250207,105900,218227580,5250,5250,5250,5250,0
20250207,105800,218227580,5250,5250,5250,5250,40
20250207,105700,218017580,5270,5270,5270,5270,0
20250207,105600,218017580,5270,5250,5270,5250,48
20250207,105500,217765200,5260,5260,5260,5260,59
20250207,105400,217454860,5280,5280,5280,5280,0
20250207,105300,217454860,5280,5280,5280,5280,15
20250207,105200,217375660,5280,5280,5280,5280,0
20250207,105100,217375660,5280,5280,5280,5280,0
20250207,105000,217375660,5280,5280,5280,5280,5
20250207,104900,217349260,5290,5290,5290,5290,0
20250207,104800,217349260,5290,5290,5290,5290,0
20250207,104700,217349260,5290,5290,5290,5290,1
20250207,104600,217343970,5250,5250,5250,5250,0
20250207,104500,217343970,5250,5250,5250,5250,26
20250207,104400,217207470,5250,5250,5250,5250,12
20250207,104300,217144470,5290,5290,5290,5290,20
20250207,104200,217038670,5290,5290,5290,5290,0
20250207,104100,217038670,5290,5290,5290,5290,65
20250207,104000,216694820,5290,5290,5290,5290,0
20250207,103900,216694820,5290,5290,5290,5290,0
20250207,103800,216694820,5290,5250,5290,5250,2
20250207,103700,216684280,5290,5290,5290,5290,255
20250207,103600,215335330,5290,5290,5290,5290,0
20250207,103500,215335330,5290,5290,5290,5290,0
20250207,103400,215335330,5290,5290,5290,5290,7
20250207,103300,215298300,5290,5290,5290,5290,1
20250207,103200,215293010,5250,5250,5250,5250,21
20250207,103100,215182760,5290,5290,5290,5290,110
20250207,103000,214600860,5290,5290,5290,5290,1
20250207,102900,214595570,5190,5250,5250,5190,300
20250207,102800,213037240,5300,5300,5300,5300,2
20250207,102700,213026640,5300,5300,5300,5300,0
20250207,102600,213026640,5300,5250,5300,5250,122
20250207,102500,212386090,5300,5270,5300,5270,15
20250207,102400,212306670,5300,5300,5300,5300,0
20250207,102300,212306670,5300,5300,5300,5300,0
20250207,102200,212306670,5300,5300,5300,5170,5252
20250207,102100,184906190,5300,5300,5300,5300,0
20250207,102000,184906190,5300,5300,5300,5300,100
20250207,101900,184376190,5300,5290,5300,5290,117
20250207,101800,183757250,5260,5260,5260,5260,0
20250207,101700,183757250,5260,5260,5260,5260,0
20250207,101600,183757250,5260,5300,5300,5260,61
20250207,101500,183434790,5270,5270,5270,5270,83
20250207,101400,182997380,5310,5310,5310,5300,488
20250207,101300,180408100,5300,5270,5300,5270,111
20250207,101200,179819830,5310,5310,5310,5310,0
20250207,101100,179819830,5310,5260,5310,5260,654
20250207,101000,176367240,5060,5060,5060,5060,0
20250207,100900,176367240,5060,5060,5060,5060,0
20250207,100800,176367240,5060,5300,5300,5060,3119
20250207,100700,160167640,5380,5380,5380,5380,1
20250207,100600,160162260,5300,5320,5320,5300,1351
20250207,100500,152997930,5390,5360,5390,5310,2275
20250207,100400,140859520,5340,5340,5340,5340,21
20250207,100300,140747380,5390,5380,5390,5380,500
20250207,100200,138052400,5390,5390,5390,5390,0
20250207,100100,138052400,5390,5390,5390,5390,0
20250207,100000,138052400,5390,5390,5390,5390,0
20250207,095900,138052400,5390,5390,5390,5390,0
20250207,095800,138052400,5390,5390,5390,5390,1
20250207,095700,138047010,5370,5370,5370,5370,43
20250207,095600,137816100,5370,5370,5370,5370,1
20250207,095500,137810730,5370,5340,5370,5340,28
20250207,095400,137660610,5340,5340,5340,5340,12
20250207,095300,137596530,5370,5350,5370,5350,106
20250207,095200,137029360,5370,5370,5370,5370,5
20250207,095100,137002510,5370,5330,5370,5330,242
20250207,095000,135704890,5370,5360,5370,5330,427
20250207,094900,133424630,5390,5370,5390,5370,3
20250207,094800,133408500,5350,5380,5380,5350,295
20250207,094700,131827930,5400,5350,5400,5350,8
20250207,094600,131785080,5400,5370,5400,5320,356
20250207,094500,129887820,5360,5380,5410,5360,300
20250207,094400,128273580,5390,5390,5390,5320,203
20250207,094300,127188920,5350,5350,5350,5350,62
20250207,094200,126857220,5390,5390,5390,5390,0
20250207,094100,126857220,5390,5380,5390,5360,2099
20250207,094000,115586260,5430,5390,5430,5390,296
20250207,093900,113990740,5400,5400,5400,5400,199
20250207,093800,112916140,5440,5440,5440,5440,0
20250207,093700,112916140,5440,5440,5440,5390,474
20250207,093600,110352880,5440,5430,5460,5390,7749
20250207,093500,68433040,5460,5460,5460,5460,1
20250207,093400,68427580,5430,5460,5460,5430,599
20250207,093300,65164220,5460,5480,5480,5460,27
20250207,093200,65016780,5460,5460,5460,5460,3
20250207,093100,65000400,5490,5480,5490,5480,9
20250207,093000,64951050,5480,5480,5480,5480,40
20250207,092900,64731850,5480,5480,5480,5480,202
20250207,092800,63624890,5480,5480,5480,5480,1
20250207,092700,63619410,5450,5480,5480,5450,1469
20250207,092600,55611890,5460,5460,5460,5450,40
20250207,092500,55393780,5490,5490,5490,5490,0
20250207,092400,55393780,5490,5490,5490,5490,1
20250207,092300,55388290,5460,5460,5460,5460,1
20250207,092200,55382830,5490,5490,5490,5490,1
20250207,092100,55377340,5450,5440,5490,5440,65
20250207,092000,55023090,5490,5490,5490,5490,0
20250207,091900,55023090,5490,5430,5490,5430,318
20250207,091800,53289780,5460,5440,5460,5440,273
20250207,091700,51804640,5430,5420,5430,5420,72
20250207,091600,51413900,5440,5440,5440,5440,1
20250207,091500,51408460,5410,5410,5410,5410,517
20250207,091400,48611490,5430,5430,5430,5430,307
20250207,091300,46944480,5410,5430,5430,5410,911
20250207,091200,42010750,5460,5450,5460,5450,507
20250207,091100,39247590,5420,5420,5420,5420,2280
20250207,091000,26889990,5420,5460,5460,5420,747
20250207,090900,22841210,5410,5430,5470,5400,2310
20250207,090800,10344740,5430,5460,5460,5430,277
20250207,090700,8838010,5500,5500,5500,5500,0
20250207,090600,8838010,5500,5500,5500,5470,258
20250207,090500,7422010,5580,5580,5580,5490,256
20250207,090400,6016300,5570,5560,5570,5560,11
20250207,090300,5955090,5570,5470,5570,5460,360
20250207,090200,3985800,5580,5580,5580,5580,1
20250207,090100,3980220,5580,5560,5580,5510,241
20250207,090000,2648800,5600,5600,5600,5600,473