KissMeData/237820/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,205400,1593591520,6870,6870,6870,6870,11703
20250207,205300,1593591520,6870,6870,6870,6870,0
20250207,205200,1593591520,6870,6870,6870,6870,0
20250207,205100,1593591520,6870,6870,6870,6870,0
20250207,205000,1593591520,6870,6870,6870,6870,0
20250207,204900,1593591520,6870,6870,6870,6870,0
20250207,204800,1593591520,6870,6870,6870,6870,0
20250207,204700,1593591520,6870,6870,6870,6870,0
20250207,204600,1593591520,6870,6870,6870,6870,0
20250207,204500,1593591520,6870,6870,6870,6870,0
20250207,204400,1593591520,6870,6870,6870,6870,0
20250207,204300,1593591520,6870,6870,6870,6870,0
20250207,204200,1593591520,6870,6870,6870,6870,0
20250207,204100,1593591520,6870,6870,6870,6870,0
20250207,204000,1593591520,6870,6870,6870,6870,0
20250207,203900,1593591520,6870,6870,6870,6870,0
20250207,203800,1593591520,6870,6870,6870,6870,0
20250207,203700,1593591520,6870,6870,6870,6870,0
20250207,203600,1593591520,6870,6870,6870,6870,0
20250207,203500,1593591520,6870,6870,6870,6870,0
20250207,203400,1593591520,6870,6870,6870,6870,0
20250207,203300,1593591520,6870,6870,6870,6870,0
20250207,203200,1593591520,6870,6870,6870,6870,0
20250207,203100,1593591520,6870,6870,6870,6870,0
20250207,203000,1593591520,6870,6870,6870,6870,0
20250207,202900,1593591520,6870,6870,6870,6870,0
20250207,202800,1593591520,6870,6870,6870,6870,0
20250207,202700,1593591520,6870,6870,6870,6870,0
20250207,202600,1593591520,6870,6870,6870,6870,0
20250207,202500,1593591520,6870,6870,6870,6870,0
20250207,202400,1593591520,6870,6870,6870,6870,11703
20250207,202300,1593591520,6870,6870,6870,6870,0
20250207,202200,1593591520,6870,6870,6870,6870,0
20250207,202100,1593591520,6870,6870,6870,6870,0
20250207,202000,1593591520,6870,6870,6870,6870,0
20250207,201900,1593591520,6870,6870,6870,6870,0
20250207,201800,1593591520,6870,6870,6870,6870,0
20250207,201700,1593591520,6870,6870,6870,6870,0
20250207,201600,1593591520,6870,6870,6870,6870,0
20250207,201500,1593591520,6870,6870,6870,6870,0
20250207,201400,1593591520,6870,6870,6870,6870,0
20250207,201300,1593591520,6870,6870,6870,6870,0
20250207,201200,1593591520,6870,6870,6870,6870,0
20250207,201100,1593591520,6870,6870,6870,6870,0
20250207,201000,1593591520,6870,6870,6870,6870,0
20250207,200900,1593591520,6870,6870,6870,6870,0
20250207,200800,1593591520,6870,6870,6870,6870,0
20250207,200700,1593591520,6870,6870,6870,6870,0
20250207,200600,1593591520,6870,6870,6870,6870,0
20250207,200500,1593591520,6870,6870,6870,6870,0
20250207,200400,1593591520,6870,6870,6870,6870,0
20250207,200300,1593591520,6870,6870,6870,6870,0
20250207,200200,1593591520,6870,6870,6870,6870,0
20250207,200100,1593591520,6870,6870,6870,6870,0
20250207,200000,1593591520,6870,6870,6870,6870,0
20250207,195900,1593591520,6870,6870,6870,6870,0
20250207,195800,1593591520,6870,6870,6870,6870,0
20250207,195700,1593591520,6870,6870,6870,6870,0
20250207,195600,1593591520,6870,6870,6870,6870,0
20250207,195500,1593591520,6870,6870,6870,6870,0
20250207,195400,1593591520,6870,6870,6870,6870,11703
20250207,195300,1593591520,6870,6870,6870,6870,0
20250207,195200,1593591520,6870,6870,6870,6870,0
20250207,195100,1593591520,6870,6870,6870,6870,0
20250207,195000,1593591520,6870,6870,6870,6870,0
20250207,194900,1593591520,6870,6870,6870,6870,0
20250207,194800,1593591520,6870,6870,6870,6870,0
20250207,194700,1593591520,6870,6870,6870,6870,0
20250207,194600,1593591520,6870,6870,6870,6870,0
20250207,194500,1593591520,6870,6870,6870,6870,0
20250207,194400,1593591520,6870,6870,6870,6870,0
20250207,194300,1593591520,6870,6870,6870,6870,0
20250207,194200,1593591520,6870,6870,6870,6870,0
20250207,194100,1593591520,6870,6870,6870,6870,0
20250207,194000,1593591520,6870,6870,6870,6870,0
20250207,193900,1593591520,6870,6870,6870,6870,0
20250207,193800,1593591520,6870,6870,6870,6870,0
20250207,193700,1593591520,6870,6870,6870,6870,0
20250207,193600,1593591520,6870,6870,6870,6870,0
20250207,193500,1593591520,6870,6870,6870,6870,0
20250207,193400,1593591520,6870,6870,6870,6870,0
20250207,193300,1593591520,6870,6870,6870,6870,0
20250207,193200,1593591520,6870,6870,6870,6870,0
20250207,193100,1593591520,6870,6870,6870,6870,0
20250207,193000,1593591520,6870,6870,6870,6870,0
20250207,192900,1593591520,6870,6870,6870,6870,0
20250207,192800,1593591520,6870,6870,6870,6870,0
20250207,192700,1593591520,6870,6870,6870,6870,0
20250207,192600,1593591520,6870,6870,6870,6870,0
20250207,192500,1593591520,6870,6870,6870,6870,0
20250207,192400,1593591520,6870,6870,6870,6870,11703
20250207,192300,1593591520,6870,6870,6870,6870,0
20250207,192200,1593591520,6870,6870,6870,6870,0
20250207,192100,1593591520,6870,6870,6870,6870,0
20250207,192000,1593591520,6870,6870,6870,6870,0
20250207,191900,1593591520,6870,6870,6870,6870,0
20250207,191800,1593591520,6870,6870,6870,6870,0
20250207,191700,1593591520,6870,6870,6870,6870,0
20250207,191600,1593591520,6870,6870,6870,6870,0
20250207,191500,1593591520,6870,6870,6870,6870,0
20250207,191400,1593591520,6870,6870,6870,6870,0
20250207,191300,1593591520,6870,6870,6870,6870,0
20250207,191200,1593591520,6870,6870,6870,6870,0
20250207,191100,1593591520,6870,6870,6870,6870,0
20250207,191000,1593591520,6870,6870,6870,6870,0
20250207,190900,1593591520,6870,6870,6870,6870,0
20250207,190800,1593591520,6870,6870,6870,6870,0
20250207,190700,1593591520,6870,6870,6870,6870,0
20250207,190600,1593591520,6870,6870,6870,6870,0
20250207,190500,1593591520,6870,6870,6870,6870,0
20250207,190400,1593591520,6870,6870,6870,6870,0
20250207,190300,1593591520,6870,6870,6870,6870,0
20250207,190200,1593591520,6870,6870,6870,6870,0
20250207,190100,1593591520,6870,6870,6870,6870,0
20250207,190000,1593591520,6870,6870,6870,6870,0
20250207,185900,1593591520,6870,6870,6870,6870,0
20250207,185800,1593591520,6870,6870,6870,6870,0
20250207,185700,1593591520,6870,6870,6870,6870,0
20250207,185600,1593591520,6870,6870,6870,6870,0
20250207,185500,1593591520,6870,6870,6870,6870,0
20250207,185400,1593591520,6870,6870,6870,6870,11703
20250207,185300,1593591520,6870,6870,6870,6870,0
20250207,185200,1593591520,6870,6870,6870,6870,0
20250207,185100,1593591520,6870,6870,6870,6870,0
20250207,185000,1593591520,6870,6870,6870,6870,0
20250207,184900,1593591520,6870,6870,6870,6870,0
20250207,184800,1593591520,6870,6870,6870,6870,0
20250207,184700,1593591520,6870,6870,6870,6870,0
20250207,184600,1593591520,6870,6870,6870,6870,0
20250207,184500,1593591520,6870,6870,6870,6870,0
20250207,184400,1593591520,6870,6870,6870,6870,0
20250207,184300,1593591520,6870,6870,6870,6870,0
20250207,184200,1593591520,6870,6870,6870,6870,0
20250207,184100,1593591520,6870,6870,6870,6870,0
20250207,184000,1593591520,6870,6870,6870,6870,0
20250207,183900,1593591520,6870,6870,6870,6870,0
20250207,183800,1593591520,6870,6870,6870,6870,0
20250207,183700,1593591520,6870,6870,6870,6870,0
20250207,183600,1593591520,6870,6870,6870,6870,0
20250207,183500,1593591520,6870,6870,6870,6870,0
20250207,183400,1593591520,6870,6870,6870,6870,0
20250207,183300,1593591520,6870,6870,6870,6870,0
20250207,183200,1593591520,6870,6870,6870,6870,0
20250207,183100,1593591520,6870,6870,6870,6870,0
20250207,183000,1593591520,6870,6870,6870,6870,0
20250207,182900,1593591520,6870,6870,6870,6870,0
20250207,182800,1593591520,6870,6870,6870,6870,0
20250207,182700,1593591520,6870,6870,6870,6870,0
20250207,182600,1593591520,6870,6870,6870,6870,0
20250207,182500,1593591520,6870,6870,6870,6870,0
20250207,182400,1593591520,6870,6870,6870,6870,11703
20250207,182300,1593591520,6870,6870,6870,6870,0
20250207,182200,1593591520,6870,6870,6870,6870,0
20250207,182100,1593591520,6870,6870,6870,6870,0
20250207,182000,1593591520,6870,6870,6870,6870,0
20250207,181900,1593591520,6870,6870,6870,6870,0
20250207,181800,1593591520,6870,6870,6870,6870,0
20250207,181700,1593591520,6870,6870,6870,6870,0
20250207,181600,1593591520,6870,6870,6870,6870,0
20250207,181500,1593591520,6870,6870,6870,6870,0
20250207,181400,1593591520,6870,6870,6870,6870,0
20250207,181300,1593591520,6870,6870,6870,6870,0
20250207,181200,1593591520,6870,6870,6870,6870,0
20250207,181100,1593591520,6870,6870,6870,6870,0
20250207,181000,1593591520,6870,6870,6870,6870,0
20250207,180900,1593591520,6870,6870,6870,6870,0
20250207,180800,1593591520,6870,6870,6870,6870,0
20250207,180700,1593591520,6870,6870,6870,6870,0
20250207,180600,1593591520,6870,6870,6870,6870,0
20250207,180500,1593591520,6870,6870,6870,6870,0
20250207,180400,1593591520,6870,6870,6870,6870,0
20250207,180300,1593591520,6870,6870,6870,6870,0
20250207,180200,1593591520,6870,6870,6870,6870,0
20250207,180100,1593591520,6870,6870,6870,6870,0
20250207,180000,1593591520,6870,6870,6870,6870,0
20250207,175900,1593591520,6870,6870,6870,6870,0
20250207,175800,1593591520,6870,6870,6870,6870,0
20250207,175700,1593591520,6870,6870,6870,6870,0
20250207,175600,1593591520,6870,6870,6870,6870,0
20250207,175500,1593591520,6870,6870,6870,6870,0
20250207,175400,1593591520,6870,6870,6870,6870,11703
20250207,175300,1593591520,6870,6870,6870,6870,0
20250207,175200,1593591520,6870,6870,6870,6870,0
20250207,175100,1593591520,6870,6870,6870,6870,0
20250207,175000,1593591520,6870,6870,6870,6870,0
20250207,174900,1593591520,6870,6870,6870,6870,0
20250207,174800,1593591520,6870,6870,6870,6870,0
20250207,174700,1593591520,6870,6870,6870,6870,0
20250207,174600,1593591520,6870,6870,6870,6870,0
20250207,174500,1593591520,6870,6870,6870,6870,0
20250207,174400,1593591520,6870,6870,6870,6870,0
20250207,174300,1593591520,6870,6870,6870,6870,0
20250207,174200,1593591520,6870,6870,6870,6870,0
20250207,174100,1593591520,6870,6870,6870,6870,0
20250207,174000,1593591520,6870,6870,6870,6870,0
20250207,173900,1593591520,6870,6870,6870,6870,0
20250207,173800,1593591520,6870,6870,6870,6870,0
20250207,173700,1593591520,6870,6870,6870,6870,0
20250207,173600,1593591520,6870,6870,6870,6870,0
20250207,173500,1593591520,6870,6870,6870,6870,0
20250207,173400,1593591520,6870,6870,6870,6870,0
20250207,173300,1593591520,6870,6870,6870,6870,0
20250207,173200,1593591520,6870,6870,6870,6870,0
20250207,173100,1593591520,6870,6870,6870,6870,0
20250207,173000,1593591520,6870,6870,6870,6870,0
20250207,172900,1593591520,6870,6870,6870,6870,0
20250207,172800,1593591520,6870,6870,6870,6870,0
20250207,172700,1593591520,6870,6870,6870,6870,0
20250207,172600,1593591520,6870,6870,6870,6870,0
20250207,172500,1593591520,6870,6870,6870,6870,0
20250207,172400,1593591520,6870,6870,6870,6870,11703
20250207,172300,1593591520,6870,6870,6870,6870,0
20250207,172200,1593591520,6870,6870,6870,6870,0
20250207,172100,1593591520,6870,6870,6870,6870,0
20250207,172000,1593591520,6870,6870,6870,6870,0
20250207,171900,1593591520,6870,6870,6870,6870,0
20250207,171800,1593591520,6870,6870,6870,6870,0
20250207,171700,1593591520,6870,6870,6870,6870,0
20250207,171600,1593591520,6870,6870,6870,6870,0
20250207,171500,1593591520,6870,6870,6870,6870,0
20250207,171400,1593591520,6870,6870,6870,6870,0
20250207,171300,1593591520,6870,6870,6870,6870,0
20250207,171200,1593591520,6870,6870,6870,6870,0
20250207,171100,1593591520,6870,6870,6870,6870,0
20250207,171000,1593591520,6870,6870,6870,6870,0
20250207,170900,1593591520,6870,6870,6870,6870,0
20250207,170800,1593591520,6870,6870,6870,6870,0
20250207,170700,1593591520,6870,6870,6870,6870,0
20250207,170600,1593591520,6870,6870,6870,6870,0
20250207,170500,1593591520,6870,6870,6870,6870,0
20250207,170400,1593591520,6870,6870,6870,6870,0
20250207,170300,1593591520,6870,6870,6870,6870,0
20250207,170200,1593591520,6870,6870,6870,6870,0
20250207,170100,1593591520,6870,6870,6870,6870,0
20250207,170000,1593591520,6870,6870,6870,6870,0
20250207,165900,1593591520,6870,6870,6870,6870,0
20250207,165800,1593591520,6870,6870,6870,6870,0
20250207,165700,1593591520,6870,6870,6870,6870,0
20250207,165600,1593591520,6870,6870,6870,6870,0
20250207,165500,1593591520,6870,6870,6870,6870,0
20250207,165400,1593591520,6870,6870,6870,6870,11703
20250207,165300,1593591520,6870,6870,6870,6870,0
20250207,165200,1593591520,6870,6870,6870,6870,0
20250207,165100,1593591520,6870,6870,6870,6870,0
20250207,165000,1593591520,6870,6870,6870,6870,0
20250207,164900,1593591520,6870,6870,6870,6870,0
20250207,164800,1593591520,6870,6870,6870,6870,0
20250207,164700,1593591520,6870,6870,6870,6870,0
20250207,164600,1593591520,6870,6870,6870,6870,0
20250207,164500,1593591520,6870,6870,6870,6870,0
20250207,164400,1593591520,6870,6870,6870,6870,0
20250207,164300,1593591520,6870,6870,6870,6870,0
20250207,164200,1593591520,6870,6870,6870,6870,0
20250207,164100,1593591520,6870,6870,6870,6870,0
20250207,164000,1593591520,6870,6870,6870,6870,0
20250207,163900,1593591520,6870,6870,6870,6870,0
20250207,163800,1593591520,6870,6870,6870,6870,0
20250207,163700,1593591520,6870,6870,6870,6870,0
20250207,163600,1593591520,6870,6870,6870,6870,0
20250207,163500,1593591520,6870,6870,6870,6870,0
20250207,163400,1593591520,6870,6870,6870,6870,0
20250207,163300,1593591520,6870,6870,6870,6870,0
20250207,163200,1593591520,6870,6870,6870,6870,0
20250207,163100,1593591520,6870,6870,6870,6870,0
20250207,163000,1593591520,6870,6870,6870,6870,0
20250207,162900,1593591520,6870,6870,6870,6870,0
20250207,162800,1593591520,6870,6870,6870,6870,0
20250207,162700,1593591520,6870,6870,6870,6870,0
20250207,162600,1593591520,6870,6870,6870,6870,0
20250207,162500,1593591520,6870,6870,6870,6870,0
20250207,162400,1593591520,6870,6870,6870,6870,11703
20250207,162300,1593591520,6870,6870,6870,6870,0
20250207,162200,1593591520,6870,6870,6870,6870,0
20250207,162100,1593591520,6870,6870,6870,6870,0
20250207,162000,1593591520,6870,6870,6870,6870,0
20250207,161900,1593591520,6870,6870,6870,6870,0
20250207,161800,1593591520,6870,6870,6870,6870,0
20250207,161700,1593591520,6870,6870,6870,6870,0
20250207,161600,1593591520,6870,6870,6870,6870,0
20250207,161500,1593591520,6870,6870,6870,6870,0
20250207,161400,1593591520,6870,6870,6870,6870,0
20250207,161300,1593591520,6870,6870,6870,6870,0
20250207,161200,1593591520,6870,6870,6870,6870,0
20250207,161100,1593591520,6870,6870,6870,6870,0
20250207,161000,1593591520,6870,6870,6870,6870,0
20250207,160900,1593591520,6870,6870,6870,6870,0
20250207,160800,1593591520,6870,6870,6870,6870,0
20250207,160700,1593591520,6870,6870,6870,6870,0
20250207,160600,1593591520,6870,6870,6870,6870,0
20250207,160500,1593591520,6870,6870,6870,6870,0
20250207,160400,1593591520,6870,6870,6870,6870,0
20250207,160300,1593591520,6870,6870,6870,6870,0
20250207,160200,1593591520,6870,6870,6870,6870,0
20250207,160100,1593591520,6870,6870,6870,6870,0
20250207,160000,1593591520,6870,6870,6870,6870,0
20250207,155900,1593591520,6870,6870,6870,6870,0
20250207,155800,1593591520,6870,6870,6870,6870,0
20250207,155700,1593591520,6870,6870,6870,6870,0
20250207,155600,1593591520,6870,6870,6870,6870,0
20250207,155500,1593591520,6870,6870,6870,6870,0
20250207,155400,1593591520,6870,6870,6870,6870,11703
20250207,155300,1593591520,6870,6870,6870,6870,0
20250207,155200,1593591520,6870,6870,6870,6870,0
20250207,155100,1593591520,6870,6870,6870,6870,0
20250207,155000,1593591520,6870,6870,6870,6870,0
20250207,154900,1593591520,6870,6870,6870,6870,0
20250207,154800,1593591520,6870,6870,6870,6870,0
20250207,154700,1593591520,6870,6870,6870,6870,0
20250207,154600,1593591520,6870,6870,6870,6870,0
20250207,154500,1593591520,6870,6870,6870,6870,0
20250207,154400,1593591520,6870,6870,6870,6870,0
20250207,154300,1593591520,6870,6870,6870,6870,0
20250207,154200,1593591520,6870,6870,6870,6870,0
20250207,154100,1593591520,6870,6870,6870,6870,0
20250207,154000,1593591520,6870,6870,6870,6870,0
20250207,153900,1593591520,6870,6870,6870,6870,0
20250207,153800,1593591520,6870,6870,6870,6870,0
20250207,153700,1593591520,6870,6870,6870,6870,0
20250207,153600,1593591520,6870,6870,6870,6870,0
20250207,153500,1593591520,6870,6870,6870,6870,0
20250207,153400,1593591520,6870,6870,6870,6870,0
20250207,153300,1593591520,6870,6870,6870,6870,0
20250207,153200,1593591520,6870,6870,6870,6870,0
20250207,153100,1593591520,6870,6870,6870,6870,0
20250207,153000,1593591520,6870,6870,6870,6870,11703
20250207,152900,1513191910,6880,6880,6880,6880,0
20250207,152800,1513191910,6880,6880,6880,6880,0
20250207,152700,1513191910,6880,6880,6880,6880,0
20250207,152600,1513191910,6880,6880,6880,6880,0
20250207,152500,1513191910,6880,6880,6880,6880,0
20250207,152400,1513191910,6880,6880,6880,6880,0
20250207,152300,1513191910,6880,6880,6880,6880,0
20250207,152200,1513191910,6880,6880,6880,6880,0
20250207,152100,1513191910,6880,6880,6880,6880,0
20250207,152000,1513191910,6880,6880,6880,6880,0
20250207,151900,1513191910,6880,6820,6880,6820,1993
20250207,151800,1499498820,6820,6840,6860,6820,5525
20250207,151700,1461710930,6840,6850,6860,6840,712
20250207,151600,1456835840,6850,6850,6850,6850,827
20250207,151500,1451170890,6860,6860,6860,6850,119
20250207,151400,1450355070,6860,6860,6860,6860,85
20250207,151300,1449771970,6860,6860,6860,6860,1
20250207,151200,1449765110,6850,6850,6850,6850,1428
20250207,151100,1439983310,6860,6860,6860,6860,508
20250207,151000,1436498430,6850,6850,6850,6850,264
20250207,150900,1434690030,6850,6850,6850,6850,0
20250207,150800,1434690030,6850,6830,6850,6830,551
20250207,150700,1430915800,6830,6820,6860,6820,282
20250207,150600,1428987870,6850,6830,6850,6800,2140
20250207,150500,1414378000,6820,6820,6830,6820,315
20250207,150400,1412228700,6830,6830,6830,6800,1669
20250207,150300,1400865920,6830,6850,6860,6750,12702
20250207,150200,1314482990,6840,6850,6850,6840,405
20250207,150100,1311710600,6860,6860,6860,6860,100
20250207,150000,1311024600,6860,6860,6860,6860,0
20250207,145900,1311024600,6860,6850,6860,6850,141
20250207,145800,1310058740,6870,6840,6870,6840,14
20250207,145700,1309962950,6860,6870,6870,6850,444
20250207,145600,1306913120,6850,6870,6870,6850,3
20250207,145500,1306892540,6870,6850,6870,6850,390
20250207,145400,1304220040,6860,6860,6860,6860,1
20250207,145300,1304213180,6860,6840,6870,6840,1069
20250207,145200,1296874260,6840,6870,6870,6840,3206
20250207,145100,1274898210,6870,6870,6870,6870,399
20250207,145000,1272157080,6880,6910,6910,6880,260
20250207,144900,1270367630,6910,6910,6910,6910,0
20250207,144800,1270367630,6910,6910,6910,6910,2
20250207,144700,1270353810,6900,6880,6900,6880,192
20250207,144600,1269030770,6880,6890,6890,6880,180
20250207,144500,1267792350,6900,6900,6900,6880,109
20250207,144400,1267041930,6870,6870,6870,6870,0
20250207,144300,1267041930,6870,6870,6870,6870,0
20250207,144200,1267041930,6870,6890,6890,6870,420
20250207,144100,1264154930,6900,6900,6910,6900,260
20250207,144000,1262360920,6910,6910,6910,6910,0
20250207,143900,1262360920,6910,6910,6910,6910,0
20250207,143800,1262360920,6910,6910,6910,6910,149
20250207,143700,1261331330,6910,6890,6910,6890,71
20250207,143600,1260841970,6870,6870,6870,6870,0
20250207,143500,1260841970,6870,6870,6870,6870,0
20250207,143400,1260841970,6870,6880,6880,6870,2141
20250207,143300,1246117520,6880,6900,6900,6880,734
20250207,143200,1241067170,6890,6890,6890,6890,0
20250207,143100,1241067170,6890,6890,6890,6890,0
20250207,143000,1241067170,6890,6890,6890,6890,0
20250207,142900,1241067170,6890,6890,6890,6890,104
20250207,142800,1240350610,6880,6880,6880,6880,6
20250207,142700,1240309330,6880,6900,6900,6880,1111
20250207,142600,1232660820,6900,6900,6900,6900,35
20250207,142500,1232419320,6900,6900,6900,6900,20
20250207,142400,1232281320,6900,6900,6910,6900,456
20250207,142300,1229134700,6890,6890,6890,6890,0
20250207,142200,1229134700,6890,6890,6890,6890,148
20250207,142100,1228114980,6890,6890,6890,6890,518
20250207,142000,1224545960,6900,6900,6900,6900,0
20250207,141900,1224545960,6900,6900,6900,6900,278
20250207,141800,1222627760,6900,6900,6900,6900,518
20250207,141700,1219053560,6900,6900,6900,6900,0
20250207,141600,1219053560,6900,6900,6910,6900,105
20250207,141500,1218328340,6900,6900,6900,6900,50
20250207,141400,1217983340,6910,6910,6910,6910,384
20250207,141300,1215329900,6910,6900,6910,6900,1111
20250207,141200,1207656090,6900,6900,6900,6900,44
20250207,141100,1207352490,6900,6900,6900,6900,164
20250207,141000,1206220890,6870,6880,6880,6870,768
20250207,140900,1200943720,6900,6900,6900,6900,200
20250207,140800,1199563720,6910,6910,6910,6910,0
20250207,140700,1199563720,6910,6910,6910,6910,0
20250207,140600,1199563720,6910,6910,6910,6910,0
20250207,140500,1199563720,6910,6910,6910,6910,0
20250207,140400,1199563720,6910,6910,6910,6890,104
20250207,140300,1198847080,6890,6890,6890,6890,0
20250207,140200,1198847080,6890,6890,6890,6890,12
20250207,140100,1198764400,6910,6920,6920,6910,439
20250207,140000,1195730860,6920,6920,6920,6920,1
20250207,135900,1195723940,6950,6950,6950,6950,0
20250207,135800,1195723940,6950,6950,6950,6950,143
20250207,135700,1194730090,6950,6950,6950,6950,0
20250207,135600,1194730090,6950,6900,6950,6900,1133
20250207,135500,1186873780,6900,6900,6900,6900,2
20250207,135400,1186859980,6900,6900,6900,6900,1181
20250207,135300,1178711080,6890,6890,6890,6890,631
20250207,135200,1174363490,6890,6890,6890,6890,283
20250207,135100,1172413620,6870,6870,6870,6870,141
20250207,135000,1171444950,6890,6880,6890,6880,156
20250207,134900,1170371110,6870,6870,6870,6870,100
20250207,134800,1169684110,6870,6870,6870,6870,123
20250207,134700,1168839100,6860,6860,6860,6860,0
20250207,134600,1168839100,6860,6860,6860,6860,127
20250207,134500,1167967880,6860,6860,6860,6860,78
20250207,134400,1167432800,6860,6860,6860,6860,0
20250207,134300,1167432800,6860,6860,6860,6860,146
20250207,134200,1166431240,6860,6860,6860,6860,0
20250207,134100,1166431240,6860,6880,6890,6860,1131
20250207,134000,1158643600,6880,6850,6880,6850,82
20250207,133900,1158081870,6840,6880,6880,6840,883
20250207,133800,1152035710,6850,6860,6860,6850,122
20250207,133700,1151200000,6870,6840,6870,6840,733
20250207,133600,1146186010,6840,6840,6840,6840,604
20250207,133500,1142054650,6850,6850,6850,6850,1000
20250207,133400,1135204650,6860,6860,6900,6860,1934
20250207,133300,1121937330,6860,6860,6900,6850,477
20250207,133200,1118666220,6860,6860,6860,6860,12
20250207,133100,1118583900,6860,6870,6890,6860,1386
20250207,133000,1109070660,6880,6880,6880,6880,1
20250207,132900,1109063780,6870,6870,6870,6870,195
20250207,132800,1107724130,6870,6870,6870,6870,112
20250207,132700,1106954690,6900,6900,6900,6900,0
20250207,132600,1106954690,6900,6870,6900,6870,153
20250207,132500,1105899080,6870,6900,6930,6870,4802
20250207,132400,1072876690,6900,6900,6900,6900,268
20250207,132300,1071027490,6900,6900,6900,6900,0
20250207,132200,1071027490,6900,6910,6910,6900,103
20250207,132100,1070316640,6920,6920,6920,6920,20
20250207,132000,1070178240,6910,6910,6910,6910,0
20250207,131900,1070178240,6910,6900,6910,6900,34
20250207,131800,1069943590,6900,6900,6900,6900,625
20250207,131700,1065631090,6910,6910,6910,6910,0
20250207,131600,1065631090,6910,6900,6910,6900,111
20250207,131500,1064864890,6910,6920,6920,6910,127
20250207,131400,1063987300,6940,6940,6940,6940,1
20250207,131300,1063980360,6910,6910,6910,6910,300
20250207,131200,1061907360,6910,6920,6920,6910,93
20250207,131100,1061264710,6950,6950,6950,6950,0
20250207,131000,1061264710,6950,6950,6950,6950,0
20250207,130900,1061264710,6950,6910,6950,6910,138
20250207,130800,1060311090,6910,6910,6910,6910,0
20250207,130700,1060311090,6910,6910,6910,6910,10
20250207,130600,1060241990,6910,6910,6910,6910,10
20250207,130500,1060172890,6950,6920,6950,6920,71
20250207,130400,1059681540,6910,6910,6910,6910,848
20250207,130300,1053821860,6920,6920,6920,6920,200
20250207,130200,1052437860,6920,6920,6920,6920,174
20250207,130100,1051233780,6920,6930,6930,6920,763
20250207,130000,1045950860,6930,6930,6930,6930,4
20250207,125900,1045923140,6920,6940,6940,6920,1500
20250207,125800,1035530100,6950,6950,6950,6950,153
20250207,125700,1034466750,6950,6950,6950,6950,0
20250207,125600,1034466750,6950,6950,6950,6940,118
20250207,125500,1033646710,6950,6950,6950,6950,38
20250207,125400,1033382610,6950,6950,6950,6950,10
20250207,125300,1033313110,6950,6950,6950,6950,0
20250207,125200,1033313110,6950,6960,6960,6940,254
20250207,125100,1031548800,6960,6950,6960,6950,2
20250207,125000,1031534890,6940,6960,6960,6940,286
20250207,124900,1029544520,6960,6960,6960,6960,0
20250207,124800,1029544520,6960,6960,6960,6960,9
20250207,124700,1029481880,6970,6970,6970,6970,0
20250207,124600,1029481880,6970,6970,6970,6970,0
20250207,124500,1029481880,6970,6970,6970,6970,0
20250207,124400,1029481880,6970,6970,6970,6970,1
20250207,124300,1029474910,6950,6950,6950,6950,810
20250207,124200,1023845410,6970,6970,6970,6970,1
20250207,124100,1023838440,6940,6940,6940,6940,20
20250207,124000,1023699640,6940,6940,6940,6940,0
20250207,123900,1023699640,6940,6950,6950,6940,65
20250207,123800,1023248380,6960,6960,6980,6960,19
20250207,123700,1023116100,6980,6950,6980,6950,12
20250207,123600,1023032670,6950,6950,6950,6950,1
20250207,123500,1023025720,6950,6960,6960,6950,364
20250207,123400,1020495500,6990,6990,6990,6990,1
20250207,123300,1020488510,6960,6970,6970,6960,614
20250207,123200,1016212330,6980,6980,6980,6980,199
20250207,123100,1014823310,6970,6970,6970,6970,175
20250207,123000,1013603560,6970,6970,6970,6970,10
20250207,122900,1013533860,6970,6970,6970,6970,0
20250207,122800,1013533860,6970,6970,6970,6970,44
20250207,122700,1013227180,6970,6980,6980,6970,398
20250207,122600,1010452670,6980,7000,7000,6980,571
20250207,122500,1006467060,7000,6980,7000,6980,972
20250207,122400,999671440,6980,6980,6980,6980,435
20250207,122300,996635140,6980,6980,6980,6980,27
20250207,122200,996446680,6980,6980,6980,6980,0
20250207,122100,996446680,6980,6970,6980,6970,1443
20250207,122000,986386770,6970,6970,6970,6970,10
20250207,121900,986317070,6970,6970,6970,6970,100
20250207,121800,985620070,6970,6970,6970,6970,500
20250207,121700,982135070,6970,6960,6970,6950,811
20250207,121600,976483160,6960,6940,6960,6940,459
20250207,121500,973297060,6940,6940,6940,6940,59
20250207,121400,972887600,6950,6950,6950,6950,0
20250207,121300,972887600,6950,6950,6950,6950,0
20250207,121200,972887600,6950,6940,6950,6940,60
20250207,121100,972471180,6940,6940,6940,6930,587
20250207,121000,968397410,6950,6950,6950,6950,0
20250207,120900,968397410,6950,6950,6950,6950,671
20250207,120800,963733960,6920,6920,6920,6920,0
20250207,120700,963733960,6920,6920,6920,6920,0
20250207,120600,963733960,6920,6950,6950,6920,74
20250207,120500,963221820,6930,6930,6930,6930,369
20250207,120400,960664650,6910,6910,6910,6910,0
20250207,120300,960664650,6910,6910,6910,6910,162
20250207,120200,959545230,6910,6910,6910,6910,10
20250207,120100,959476130,6900,6910,6920,6900,166
20250207,120000,958328880,6920,6920,6920,6920,7
20250207,115900,958280440,6920,6920,6920,6920,5
20250207,115800,958245840,6910,6920,6920,6910,946
20250207,115700,951703670,6920,6920,6920,6920,16
20250207,115600,951592950,6920,6920,6920,6920,63
20250207,115500,951156990,6920,6940,6940,6920,31
20250207,115400,950942370,6940,6940,6940,6940,0
20250207,115300,950942370,6940,6940,6940,6940,330
20250207,115200,948652170,6930,6950,6950,6930,1059
20250207,115100,941313240,6940,6940,6940,6940,44
20250207,115000,941007880,6950,6950,6960,6950,389
20250207,114900,938303470,6940,6930,6940,6930,189
20250207,114800,936992700,6950,6950,6950,6950,0
20250207,114700,936992700,6950,6950,6950,6950,16
20250207,114600,936881500,6950,6910,6950,6910,598
20250207,114500,932749280,6910,6910,6910,6910,0
20250207,114400,932749280,6910,6910,6910,6910,358
20250207,114300,930275500,6910,6910,6910,6910,119
20250207,114200,929453210,6910,6910,6910,6910,1
20250207,114100,929446300,6910,6910,6910,6910,0
20250207,114000,929446300,6910,6940,6940,6910,400
20250207,113900,926681690,6950,6950,6950,6950,168
20250207,113800,925514090,6930,6930,6930,6930,1052
20250207,113700,918223730,6910,6920,6920,6910,103
20250207,113600,917511920,6910,6910,6910,6910,0
20250207,113500,917511920,6910,6910,6910,6910,0
20250207,113400,917511920,6910,6910,6910,6910,89
20250207,113300,916896930,6910,6910,6920,6900,13
20250207,113200,916807160,6890,6890,6890,6890,2
20250207,113100,916793380,6890,6900,6900,6890,292
20250207,113000,914781490,6900,6900,6900,6900,90
20250207,112900,914160490,6930,6930,6930,6930,0
20250207,112800,914160490,6930,6880,6930,6870,270
20250207,112700,912294360,6870,6920,6920,6870,29
20250207,112600,912094630,6880,6900,6900,6880,3210
20250207,112500,889999380,6900,6910,6910,6900,96
20250207,112400,889336660,6900,6910,6910,6900,80
20250207,112300,888784650,6910,6910,6910,6910,6
20250207,112200,888743190,6910,6920,6920,6900,158
20250207,112100,887651680,6910,6930,6930,6900,479
20250207,112000,884342050,6890,6890,6890,6890,1
20250207,111900,884335160,6880,6930,6930,6880,91
20250207,111800,883709030,6930,6890,6930,6860,2636
20250207,111700,865587000,6880,6930,6930,6880,4368
20250207,111600,835458250,6930,6930,6930,6930,247
20250207,111500,833746540,6930,6930,6930,6930,0
20250207,111400,833746540,6930,6930,6930,6930,2
20250207,111300,833732680,6910,6930,6930,6910,1039
20250207,111200,826550200,6920,6920,6920,6920,83
20250207,111100,825975840,6930,6930,6930,6930,1
20250207,111000,825968910,6910,6910,6910,6910,89
20250207,110900,825353920,6920,6920,6920,6920,1684
20250207,110800,813700640,6920,6910,6930,6910,2419
20250207,110700,796976110,6910,6930,6930,6910,965
20250207,110600,790294140,6940,6940,6940,6940,92
20250207,110500,789655660,6940,6940,6940,6940,0
20250207,110400,789655660,6940,6940,6940,6940,0
20250207,110300,789655660,6940,6940,6940,6940,461
20250207,110200,786456320,6950,6960,6960,6950,128
20250207,110100,785566650,6960,6970,6970,6960,996
20250207,110000,778633680,6980,6980,6980,6980,0
20250207,105900,778633680,6980,6960,6980,6960,493
20250207,105800,775196190,6970,6970,6970,6970,0
20250207,105700,775196190,6970,6960,6970,6960,394
20250207,105600,772450020,6970,6960,6970,6960,190
20250207,105500,771127610,6960,6950,6960,6950,652
20250207,105400,766589790,6950,6950,6950,6950,37
20250207,105300,766332640,6940,6940,6940,6940,89
20250207,105200,765714980,6930,6930,6930,6930,0
20250207,105100,765714980,6930,6930,6930,6930,6
20250207,105000,765673400,6940,6960,6960,6930,651
20250207,104900,761150320,6950,6950,6950,6950,225
20250207,104800,759586570,6950,6940,6950,6940,531
20250207,104700,755900120,6940,6940,6940,6940,488
20250207,104600,752513400,6940,6940,6940,6940,158
20250207,104500,751416880,6940,6940,6940,6940,0
20250207,104400,751416880,6940,6940,6940,6940,91
20250207,104300,750785340,6960,6960,6960,6960,0
20250207,104200,750785340,6960,6950,6960,6950,189
20250207,104100,749471050,6950,6950,6950,6930,187
20250207,104000,748173120,6950,6950,6950,6950,280
20250207,103900,746227120,6950,6950,6950,6950,544
20250207,103800,742446320,6960,6960,6960,6960,52
20250207,103700,742084400,6960,6950,6960,6950,22
20250207,103600,741931300,6950,6950,6950,6950,100
20250207,103500,741236300,6960,6950,6970,6950,214
20250207,103400,739748130,6950,6950,6950,6950,100
20250207,103300,739053130,6960,6960,6960,6960,645
20250207,103200,734563930,6960,6970,6970,6960,770
20250207,103100,729199230,6980,6960,6980,6960,1130
20250207,103000,721320130,6960,6960,6960,6960,160
20250207,102900,720206530,6950,6970,6970,6950,127
20250207,102800,719323680,6970,6970,6970,6970,266
20250207,102700,717469660,6970,6940,6970,6940,1840
20250207,102600,704648570,6930,6950,6950,6930,1235
20250207,102500,696075660,6970,6950,6970,6920,481
20250207,102400,692724380,6970,6970,6970,6970,1501
20250207,102300,682262410,6940,6950,6950,6940,1891
20250207,102200,669126460,6950,6960,6970,6950,263
20250207,102100,667295390,6960,6950,6960,6950,198
20250207,102000,665917510,6960,6950,6960,6950,50
20250207,101900,665569730,6940,6940,6940,6940,70
20250207,101800,665083930,6940,6950,6950,6940,415
20250207,101700,662201210,6960,6970,6970,6960,1310
20250207,101600,653082410,6970,6980,6990,6970,725
20250207,101500,648027220,6980,6980,6990,6980,786
20250207,101400,642540890,6990,6980,6990,6980,594
20250207,101300,638390140,6990,6970,6990,6970,1165
20250207,101200,630256210,6970,6990,6990,6970,899
20250207,101100,623983460,6990,7010,7010,6990,2168
20250207,101000,608802810,7010,6990,7010,6950,2802
20250207,100900,589180200,6990,6990,6990,6990,1445
20250207,100800,579079650,7000,6930,7000,6930,5806
20250207,100700,538558380,6920,6920,6920,6920,918
20250207,100600,532205820,6910,6910,6910,6910,0
20250207,100500,532205820,6910,6900,6920,6900,225
20250207,100400,530652020,6900,6900,6900,6890,1281
20250207,100300,521814780,6900,6890,6900,6890,548
20250207,100200,518033680,6890,6890,6890,6890,1
20250207,100100,518026790,6870,6870,6880,6870,1574
20250207,100000,507213310,6890,6890,6890,6880,212
20250207,095900,505754360,6900,6900,6900,6900,1
20250207,095800,505747460,6900,6900,6900,6890,62
20250207,095700,505320240,6890,6890,6890,6880,146
20250207,095600,504315010,6890,6880,6890,6880,2
20250207,095500,504301240,6880,6880,6880,6880,1
20250207,095400,504294360,6870,6890,6890,6870,131
20250207,095300,503394110,6890,6890,6890,6890,30
20250207,095200,503187410,6890,6900,6900,6870,1354
20250207,095100,493855480,6900,6920,6920,6900,9
20250207,095000,493793220,6920,6920,6920,6920,0
20250207,094900,493793220,6920,6900,6920,6900,65
20250207,094800,493344700,6890,6880,6890,6880,101
20250207,094700,492649770,6880,6880,6880,6880,0
20250207,094600,492649770,6880,6880,6880,6880,200
20250207,094500,491273770,6910,6920,6920,6860,169
20250207,094400,490105880,6910,6910,6910,6910,150
20250207,094300,489069380,6860,6900,6900,6860,737
20250207,094200,484007600,6860,6860,6900,6850,1321
20250207,094100,474953760,6860,6870,6890,6860,1892
20250207,094000,461968940,6860,6870,6900,6860,968
20250207,093900,455321720,6870,6900,6900,6870,853
20250207,093800,449457430,6910,6890,6910,6850,979
20250207,093700,442745690,6850,6860,6860,6850,943
20250207,093600,436277780,6860,6890,6890,6860,1753
20250207,093500,424235390,6920,6920,6920,6920,0
20250207,093400,424235390,6920,6890,6920,6880,1349
20250207,093300,414936500,6940,6920,6940,6880,1758
20250207,093200,402793700,6890,6890,6890,6890,939
20250207,093100,396323990,6900,6900,6920,6900,1050
20250207,093000,389078130,6930,6910,6930,6910,75
20250207,092900,388559840,6910,6920,6930,6910,863
20250207,092800,382595870,6910,6910,6910,6910,59
20250207,092700,382188180,6930,6900,6930,6900,1000
20250207,092600,375278400,6900,6920,6920,6900,1278
20250207,092500,366444880,6910,6910,6920,6910,999
20250207,092400,359541480,6910,6930,6930,6910,1726
20250207,092300,347593010,6930,6940,6940,6930,420
20250207,092200,344682310,6930,6930,6930,6930,699
20250207,092100,339838240,6930,6960,6970,6930,2872
20250207,092000,319893290,6970,6970,6970,6970,1
20250207,091900,319886320,6950,6970,6970,6950,1321
20250207,091800,310703480,6960,6960,6960,6960,100
20250207,091700,310007480,6950,6950,6950,6950,117
20250207,091600,309194330,6960,6970,6970,6960,645
20250207,091500,304705090,6960,6960,6960,6960,2
20250207,091400,304691170,6960,6960,6960,6960,141
20250207,091300,303709810,6960,6960,6960,6960,1050
20250207,091200,296401810,6960,6980,6980,6960,13
20250207,091100,296311090,6980,6990,6990,6960,3820
20250207,091000,269681650,6990,6980,6990,6970,761
20250207,090900,264373730,6980,7010,7010,6960,1474
20250207,090800,254103260,6970,7000,7010,6970,1626
20250207,090700,242723850,7000,6950,7000,6940,2539
20250207,090600,225072450,6950,7000,7000,6950,4568
20250207,090500,193252780,7000,6980,7020,6960,7426
20250207,090400,141303960,6980,6940,6980,6910,3578
20250207,090300,116449720,6940,6930,6940,6900,1912
20250207,090200,103232920,6930,6910,6950,6890,2881
20250207,090100,83282710,6910,6870,6950,6850,2137
20250207,090000,68544800,6890,6870,6900,6870,9975