KissMeData/264900/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210300,335835340,8050,8050,8050,8050,2664
20250207,210200,335835340,8050,8050,8050,8050,0
20250207,210100,335835340,8050,8050,8050,8050,0
20250207,210000,335835340,8050,8050,8050,8050,0
20250207,205900,335835340,8050,8050,8050,8050,0
20250207,205800,335835340,8050,8050,8050,8050,0
20250207,205700,335835340,8050,8050,8050,8050,0
20250207,205600,335835340,8050,8050,8050,8050,0
20250207,205500,335835340,8050,8050,8050,8050,0
20250207,205400,335835340,8050,8050,8050,8050,0
20250207,205300,335835340,8050,8050,8050,8050,0
20250207,205200,335835340,8050,8050,8050,8050,0
20250207,205100,335835340,8050,8050,8050,8050,0
20250207,205000,335835340,8050,8050,8050,8050,0
20250207,204900,335835340,8050,8050,8050,8050,0
20250207,204800,335835340,8050,8050,8050,8050,0
20250207,204700,335835340,8050,8050,8050,8050,0
20250207,204600,335835340,8050,8050,8050,8050,0
20250207,204500,335835340,8050,8050,8050,8050,0
20250207,204400,335835340,8050,8050,8050,8050,0
20250207,204300,335835340,8050,8050,8050,8050,0
20250207,204200,335835340,8050,8050,8050,8050,0
20250207,204100,335835340,8050,8050,8050,8050,0
20250207,204000,335835340,8050,8050,8050,8050,0
20250207,203900,335835340,8050,8050,8050,8050,0
20250207,203800,335835340,8050,8050,8050,8050,0
20250207,203700,335835340,8050,8050,8050,8050,0
20250207,203600,335835340,8050,8050,8050,8050,0
20250207,203500,335835340,8050,8050,8050,8050,0
20250207,203400,335835340,8050,8050,8050,8050,0
20250207,203300,335835340,8050,8050,8050,8050,2664
20250207,203200,335835340,8050,8050,8050,8050,0
20250207,203100,335835340,8050,8050,8050,8050,0
20250207,203000,335835340,8050,8050,8050,8050,0
20250207,202900,335835340,8050,8050,8050,8050,0
20250207,202800,335835340,8050,8050,8050,8050,0
20250207,202700,335835340,8050,8050,8050,8050,0
20250207,202600,335835340,8050,8050,8050,8050,0
20250207,202500,335835340,8050,8050,8050,8050,0
20250207,202400,335835340,8050,8050,8050,8050,0
20250207,202300,335835340,8050,8050,8050,8050,0
20250207,202200,335835340,8050,8050,8050,8050,0
20250207,202100,335835340,8050,8050,8050,8050,0
20250207,202000,335835340,8050,8050,8050,8050,0
20250207,201900,335835340,8050,8050,8050,8050,0
20250207,201800,335835340,8050,8050,8050,8050,0
20250207,201700,335835340,8050,8050,8050,8050,0
20250207,201600,335835340,8050,8050,8050,8050,0
20250207,201500,335835340,8050,8050,8050,8050,0
20250207,201400,335835340,8050,8050,8050,8050,0
20250207,201300,335835340,8050,8050,8050,8050,0
20250207,201200,335835340,8050,8050,8050,8050,0
20250207,201100,335835340,8050,8050,8050,8050,0
20250207,201000,335835340,8050,8050,8050,8050,0
20250207,200900,335835340,8050,8050,8050,8050,0
20250207,200800,335835340,8050,8050,8050,8050,0
20250207,200700,335835340,8050,8050,8050,8050,0
20250207,200600,335835340,8050,8050,8050,8050,0
20250207,200500,335835340,8050,8050,8050,8050,0
20250207,200400,335835340,8050,8050,8050,8050,0
20250207,200300,335835340,8050,8050,8050,8050,2664
20250207,200200,335835340,8050,8050,8050,8050,0
20250207,200100,335835340,8050,8050,8050,8050,0
20250207,200000,335835340,8050,8050,8050,8050,0
20250207,195900,335835340,8050,8050,8050,8050,0
20250207,195800,335835340,8050,8050,8050,8050,0
20250207,195700,335835340,8050,8050,8050,8050,0
20250207,195600,335835340,8050,8050,8050,8050,0
20250207,195500,335835340,8050,8050,8050,8050,0
20250207,195400,335835340,8050,8050,8050,8050,0
20250207,195300,335835340,8050,8050,8050,8050,0
20250207,195200,335835340,8050,8050,8050,8050,0
20250207,195100,335835340,8050,8050,8050,8050,0
20250207,195000,335835340,8050,8050,8050,8050,0
20250207,194900,335835340,8050,8050,8050,8050,0
20250207,194800,335835340,8050,8050,8050,8050,0
20250207,194700,335835340,8050,8050,8050,8050,0
20250207,194600,335835340,8050,8050,8050,8050,0
20250207,194500,335835340,8050,8050,8050,8050,0
20250207,194400,335835340,8050,8050,8050,8050,0
20250207,194300,335835340,8050,8050,8050,8050,0
20250207,194200,335835340,8050,8050,8050,8050,0
20250207,194100,335835340,8050,8050,8050,8050,0
20250207,194000,335835340,8050,8050,8050,8050,0
20250207,193900,335835340,8050,8050,8050,8050,0
20250207,193800,335835340,8050,8050,8050,8050,0
20250207,193700,335835340,8050,8050,8050,8050,0
20250207,193600,335835340,8050,8050,8050,8050,0
20250207,193500,335835340,8050,8050,8050,8050,0
20250207,193400,335835340,8050,8050,8050,8050,0
20250207,193300,335835340,8050,8050,8050,8050,2664
20250207,193200,335835340,8050,8050,8050,8050,0
20250207,193100,335835340,8050,8050,8050,8050,0
20250207,193000,335835340,8050,8050,8050,8050,0
20250207,192900,335835340,8050,8050,8050,8050,0
20250207,192800,335835340,8050,8050,8050,8050,0
20250207,192700,335835340,8050,8050,8050,8050,0
20250207,192600,335835340,8050,8050,8050,8050,0
20250207,192500,335835340,8050,8050,8050,8050,0
20250207,192400,335835340,8050,8050,8050,8050,0
20250207,192300,335835340,8050,8050,8050,8050,0
20250207,192200,335835340,8050,8050,8050,8050,0
20250207,192100,335835340,8050,8050,8050,8050,0
20250207,192000,335835340,8050,8050,8050,8050,0
20250207,191900,335835340,8050,8050,8050,8050,0
20250207,191800,335835340,8050,8050,8050,8050,0
20250207,191700,335835340,8050,8050,8050,8050,0
20250207,191600,335835340,8050,8050,8050,8050,0
20250207,191500,335835340,8050,8050,8050,8050,0
20250207,191400,335835340,8050,8050,8050,8050,0
20250207,191300,335835340,8050,8050,8050,8050,0
20250207,191200,335835340,8050,8050,8050,8050,0
20250207,191100,335835340,8050,8050,8050,8050,0
20250207,191000,335835340,8050,8050,8050,8050,0
20250207,190900,335835340,8050,8050,8050,8050,0
20250207,190800,335835340,8050,8050,8050,8050,0
20250207,190700,335835340,8050,8050,8050,8050,0
20250207,190600,335835340,8050,8050,8050,8050,0
20250207,190500,335835340,8050,8050,8050,8050,0
20250207,190400,335835340,8050,8050,8050,8050,0
20250207,190300,335835340,8050,8050,8050,8050,2664
20250207,190200,335835340,8050,8050,8050,8050,0
20250207,190100,335835340,8050,8050,8050,8050,0
20250207,190000,335835340,8050,8050,8050,8050,0
20250207,185900,335835340,8050,8050,8050,8050,0
20250207,185800,335835340,8050,8050,8050,8050,0
20250207,185700,335835340,8050,8050,8050,8050,0
20250207,185600,335835340,8050,8050,8050,8050,0
20250207,185500,335835340,8050,8050,8050,8050,0
20250207,185400,335835340,8050,8050,8050,8050,0
20250207,185300,335835340,8050,8050,8050,8050,0
20250207,185200,335835340,8050,8050,8050,8050,0
20250207,185100,335835340,8050,8050,8050,8050,0
20250207,185000,335835340,8050,8050,8050,8050,0
20250207,184900,335835340,8050,8050,8050,8050,0
20250207,184800,335835340,8050,8050,8050,8050,0
20250207,184700,335835340,8050,8050,8050,8050,0
20250207,184600,335835340,8050,8050,8050,8050,0
20250207,184500,335835340,8050,8050,8050,8050,0
20250207,184400,335835340,8050,8050,8050,8050,0
20250207,184300,335835340,8050,8050,8050,8050,0
20250207,184200,335835340,8050,8050,8050,8050,0
20250207,184100,335835340,8050,8050,8050,8050,0
20250207,184000,335835340,8050,8050,8050,8050,0
20250207,183900,335835340,8050,8050,8050,8050,0
20250207,183800,335835340,8050,8050,8050,8050,0
20250207,183700,335835340,8050,8050,8050,8050,0
20250207,183600,335835340,8050,8050,8050,8050,0
20250207,183500,335835340,8050,8050,8050,8050,0
20250207,183400,335835340,8050,8050,8050,8050,0
20250207,183300,335835340,8050,8050,8050,8050,2664
20250207,183200,335835340,8050,8050,8050,8050,0
20250207,183100,335835340,8050,8050,8050,8050,0
20250207,183000,335835340,8050,8050,8050,8050,0
20250207,182900,335835340,8050,8050,8050,8050,0
20250207,182800,335835340,8050,8050,8050,8050,0
20250207,182700,335835340,8050,8050,8050,8050,0
20250207,182600,335835340,8050,8050,8050,8050,0
20250207,182500,335835340,8050,8050,8050,8050,0
20250207,182400,335835340,8050,8050,8050,8050,0
20250207,182300,335835340,8050,8050,8050,8050,0
20250207,182200,335835340,8050,8050,8050,8050,0
20250207,182100,335835340,8050,8050,8050,8050,0
20250207,182000,335835340,8050,8050,8050,8050,0
20250207,181900,335835340,8050,8050,8050,8050,0
20250207,181800,335835340,8050,8050,8050,8050,0
20250207,181700,335835340,8050,8050,8050,8050,0
20250207,181600,335835340,8050,8050,8050,8050,0
20250207,181500,335835340,8050,8050,8050,8050,0
20250207,181400,335835340,8050,8050,8050,8050,0
20250207,181300,335835340,8050,8050,8050,8050,0
20250207,181200,335835340,8050,8050,8050,8050,0
20250207,181100,335835340,8050,8050,8050,8050,0
20250207,181000,335835340,8050,8050,8050,8050,0
20250207,180900,335835340,8050,8050,8050,8050,0
20250207,180800,335835340,8050,8050,8050,8050,0
20250207,180700,335835340,8050,8050,8050,8050,0
20250207,180600,335835340,8050,8050,8050,8050,0
20250207,180500,335835340,8050,8050,8050,8050,0
20250207,180400,335835340,8050,8050,8050,8050,0
20250207,180300,335835340,8050,8050,8050,8050,2664
20250207,180200,335835340,8050,8050,8050,8050,0
20250207,180100,335835340,8050,8050,8050,8050,0
20250207,180000,335835340,8050,8050,8050,8050,0
20250207,175900,335835340,8050,8050,8050,8050,0
20250207,175800,335835340,8050,8050,8050,8050,0
20250207,175700,335835340,8050,8050,8050,8050,0
20250207,175600,335835340,8050,8050,8050,8050,0
20250207,175500,335835340,8050,8050,8050,8050,0
20250207,175400,335835340,8050,8050,8050,8050,0
20250207,175300,335835340,8050,8050,8050,8050,0
20250207,175200,335835340,8050,8050,8050,8050,0
20250207,175100,335835340,8050,8050,8050,8050,0
20250207,175000,335835340,8050,8050,8050,8050,0
20250207,174900,335835340,8050,8050,8050,8050,0
20250207,174800,335835340,8050,8050,8050,8050,0
20250207,174700,335835340,8050,8050,8050,8050,0
20250207,174600,335835340,8050,8050,8050,8050,0
20250207,174500,335835340,8050,8050,8050,8050,0
20250207,174400,335835340,8050,8050,8050,8050,0
20250207,174300,335835340,8050,8050,8050,8050,0
20250207,174200,335835340,8050,8050,8050,8050,0
20250207,174100,335835340,8050,8050,8050,8050,0
20250207,174000,335835340,8050,8050,8050,8050,0
20250207,173900,335835340,8050,8050,8050,8050,0
20250207,173800,335835340,8050,8050,8050,8050,0
20250207,173700,335835340,8050,8050,8050,8050,0
20250207,173600,335835340,8050,8050,8050,8050,0
20250207,173500,335835340,8050,8050,8050,8050,0
20250207,173400,335835340,8050,8050,8050,8050,0
20250207,173300,335835340,8050,8050,8050,8050,2664
20250207,173200,335835340,8050,8050,8050,8050,0
20250207,173100,335835340,8050,8050,8050,8050,0
20250207,173000,335835340,8050,8050,8050,8050,0
20250207,172900,335835340,8050,8050,8050,8050,0
20250207,172800,335835340,8050,8050,8050,8050,0
20250207,172700,335835340,8050,8050,8050,8050,0
20250207,172600,335835340,8050,8050,8050,8050,0
20250207,172500,335835340,8050,8050,8050,8050,0
20250207,172400,335835340,8050,8050,8050,8050,0
20250207,172300,335835340,8050,8050,8050,8050,0
20250207,172200,335835340,8050,8050,8050,8050,0
20250207,172100,335835340,8050,8050,8050,8050,0
20250207,172000,335835340,8050,8050,8050,8050,0
20250207,171900,335835340,8050,8050,8050,8050,0
20250207,171800,335835340,8050,8050,8050,8050,0
20250207,171700,335835340,8050,8050,8050,8050,0
20250207,171600,335835340,8050,8050,8050,8050,0
20250207,171500,335835340,8050,8050,8050,8050,0
20250207,171400,335835340,8050,8050,8050,8050,0
20250207,171300,335835340,8050,8050,8050,8050,0
20250207,171200,335835340,8050,8050,8050,8050,0
20250207,171100,335835340,8050,8050,8050,8050,0
20250207,171000,335835340,8050,8050,8050,8050,0
20250207,170900,335835340,8050,8050,8050,8050,0
20250207,170800,335835340,8050,8050,8050,8050,0
20250207,170700,335835340,8050,8050,8050,8050,0
20250207,170600,335835340,8050,8050,8050,8050,0
20250207,170500,335835340,8050,8050,8050,8050,0
20250207,170400,335835340,8050,8050,8050,8050,0
20250207,170300,335835340,8050,8050,8050,8050,2664
20250207,170200,335835340,8050,8050,8050,8050,0
20250207,170100,335835340,8050,8050,8050,8050,0
20250207,170000,335835340,8050,8050,8050,8050,0
20250207,165900,335835340,8050,8050,8050,8050,0
20250207,165800,335835340,8050,8050,8050,8050,0
20250207,165700,335835340,8050,8050,8050,8050,0
20250207,165600,335835340,8050,8050,8050,8050,0
20250207,165500,335835340,8050,8050,8050,8050,0
20250207,165400,335835340,8050,8050,8050,8050,0
20250207,165300,335835340,8050,8050,8050,8050,0
20250207,165200,335835340,8050,8050,8050,8050,0
20250207,165100,335835340,8050,8050,8050,8050,0
20250207,165000,335835340,8050,8050,8050,8050,0
20250207,164900,335835340,8050,8050,8050,8050,0
20250207,164800,335835340,8050,8050,8050,8050,0
20250207,164700,335835340,8050,8050,8050,8050,0
20250207,164600,335835340,8050,8050,8050,8050,0
20250207,164500,335835340,8050,8050,8050,8050,0
20250207,164400,335835340,8050,8050,8050,8050,0
20250207,164300,335835340,8050,8050,8050,8050,0
20250207,164200,335835340,8050,8050,8050,8050,0
20250207,164100,335835340,8050,8050,8050,8050,0
20250207,164000,335835340,8050,8050,8050,8050,0
20250207,163900,335835340,8050,8050,8050,8050,0
20250207,163800,335835340,8050,8050,8050,8050,0
20250207,163700,335835340,8050,8050,8050,8050,0
20250207,163600,335835340,8050,8050,8050,8050,0
20250207,163500,335835340,8050,8050,8050,8050,0
20250207,163400,335835340,8050,8050,8050,8050,0
20250207,163300,335835340,8050,8050,8050,8050,2664
20250207,163200,335835340,8050,8050,8050,8050,0
20250207,163100,335835340,8050,8050,8050,8050,0
20250207,163000,335835340,8050,8050,8050,8050,0
20250207,162900,335835340,8050,8050,8050,8050,0
20250207,162800,335835340,8050,8050,8050,8050,0
20250207,162700,335835340,8050,8050,8050,8050,0
20250207,162600,335835340,8050,8050,8050,8050,0
20250207,162500,335835340,8050,8050,8050,8050,0
20250207,162400,335835340,8050,8050,8050,8050,0
20250207,162300,335835340,8050,8050,8050,8050,0
20250207,162200,335835340,8050,8050,8050,8050,0
20250207,162100,335835340,8050,8050,8050,8050,0
20250207,162000,335835340,8050,8050,8050,8050,0
20250207,161900,335835340,8050,8050,8050,8050,0
20250207,161800,335835340,8050,8050,8050,8050,0
20250207,161700,335835340,8050,8050,8050,8050,0
20250207,161600,335835340,8050,8050,8050,8050,0
20250207,161500,335835340,8050,8050,8050,8050,0
20250207,161400,335835340,8050,8050,8050,8050,0
20250207,161300,335835340,8050,8050,8050,8050,0
20250207,161200,335835340,8050,8050,8050,8050,0
20250207,161100,335835340,8050,8050,8050,8050,0
20250207,161000,335835340,8050,8050,8050,8050,0
20250207,160900,335835340,8050,8050,8050,8050,0
20250207,160800,335835340,8050,8050,8050,8050,0
20250207,160700,335835340,8050,8050,8050,8050,0
20250207,160600,335835340,8050,8050,8050,8050,0
20250207,160500,335835340,8050,8050,8050,8050,0
20250207,160400,335835340,8050,8050,8050,8050,0
20250207,160300,335835340,8050,8050,8050,8050,2664
20250207,160200,335835340,8050,8050,8050,8050,0
20250207,160100,335835340,8050,8050,8050,8050,0
20250207,160000,335835340,8050,8050,8050,8050,0
20250207,155900,335835340,8050,8050,8050,8050,0
20250207,155800,335835340,8050,8050,8050,8050,0
20250207,155700,335835340,8050,8050,8050,8050,0
20250207,155600,335835340,8050,8050,8050,8050,0
20250207,155500,335835340,8050,8050,8050,8050,0
20250207,155400,335835340,8050,8050,8050,8050,0
20250207,155300,335835340,8050,8050,8050,8050,0
20250207,155200,335835340,8050,8050,8050,8050,0
20250207,155100,335835340,8050,8050,8050,8050,0
20250207,155000,335835340,8050,8050,8050,8050,0
20250207,154900,335835340,8050,8050,8050,8050,0
20250207,154800,335835340,8050,8050,8050,8050,0
20250207,154700,335835340,8050,8050,8050,8050,0
20250207,154600,335835340,8050,8050,8050,8050,0
20250207,154500,335835340,8050,8050,8050,8050,0
20250207,154400,335835340,8050,8050,8050,8050,0
20250207,154300,335835340,8050,8050,8050,8050,0
20250207,154200,335835340,8050,8050,8050,8050,0
20250207,154100,335835340,8050,8050,8050,8050,0
20250207,154000,335835340,8050,8050,8050,8050,0
20250207,153900,335835340,8050,8050,8050,8050,0
20250207,153800,335835340,8050,8050,8050,8050,0
20250207,153700,335835340,8050,8050,8050,8050,0
20250207,153600,335835340,8050,8050,8050,8050,0
20250207,153500,335835340,8050,8050,8050,8050,0
20250207,153400,335835340,8050,8050,8050,8050,0
20250207,153300,335835340,8050,8050,8050,8050,2664
20250207,153200,335835340,8050,8050,8050,8050,0
20250207,153100,335835340,8050,8050,8050,8050,0
20250207,153000,335835340,8050,8050,8050,8050,2664
20250207,152900,314390140,8040,8040,8040,8040,0
20250207,152800,314390140,8040,8040,8040,8040,0
20250207,152700,314390140,8040,8040,8040,8040,0
20250207,152600,314390140,8040,8040,8040,8040,0
20250207,152500,314390140,8040,8040,8040,8040,0
20250207,152400,314390140,8040,8040,8040,8040,0
20250207,152300,314390140,8040,8040,8040,8040,0
20250207,152200,314390140,8040,8040,8040,8040,0
20250207,152100,314390140,8040,8040,8040,8040,0
20250207,152000,314390140,8040,8040,8040,8040,0
20250207,151900,314390140,8040,8040,8040,8040,90
20250207,151800,313666540,8050,8050,8050,8050,0
20250207,151700,313666540,8050,8030,8050,8030,427
20250207,151600,310232390,8040,8040,8040,8030,45
20250207,151500,309870600,8050,8040,8050,8030,214
20250207,151400,308149570,8040,8040,8040,8040,908
20250207,151300,300849250,8040,8020,8040,8020,585
20250207,151200,296145870,8040,8040,8040,8040,162
20250207,151100,294843390,8030,8030,8030,8030,13
20250207,151000,294739000,8040,8020,8040,8020,142
20250207,150900,293597340,8030,8030,8030,8030,0
20250207,150800,293597340,8030,8030,8030,8030,488
20250207,150700,289678700,8020,8010,8020,8010,320
20250207,150600,287112430,8010,8030,8030,8010,131
20250207,150500,286060520,8030,8030,8030,8030,0
20250207,150400,286060520,8030,8030,8030,8030,331
20250207,150300,283402590,8010,8010,8010,8010,1
20250207,150200,283394580,8010,8020,8030,8010,152
20250207,150100,282174480,8020,8020,8020,8020,0
20250207,150000,282174480,8020,8010,8030,8010,142
20250207,145900,281034340,8010,8010,8010,8010,1
20250207,145800,281026330,8040,8040,8040,8040,130
20250207,145700,279981130,8010,8040,8040,8010,13
20250207,145600,279876640,8040,8010,8040,8010,131
20250207,145500,278823430,8030,8030,8030,8030,303
20250207,145400,276390340,8040,8030,8040,8030,285
20250207,145300,274100480,8030,8030,8030,8030,3
20250207,145200,274076390,8010,8030,8030,8010,176
20250207,145100,272663630,8030,8030,8030,8030,2
20250207,145000,272647570,8030,8020,8030,8020,319
20250207,144900,270086060,8010,8010,8010,8010,1
20250207,144800,270078050,8030,8030,8030,8010,134
20250207,144700,269002050,8010,8010,8010,8010,1
20250207,144600,268994040,8030,8030,8030,8030,130
20250207,144500,267950140,8010,8010,8010,8010,1
20250207,144400,267942130,8010,8030,8030,8010,132
20250207,144300,266882190,8030,8030,8030,8030,0
20250207,144200,266882190,8030,8010,8030,8010,188
20250207,144100,265372570,8030,8030,8030,8030,71
20250207,144000,264802440,8040,8010,8040,8010,259
20250207,143900,262721920,8010,8010,8010,8010,1
20250207,143800,262713910,8010,8030,8030,8010,184
20250207,143700,261237470,8030,8030,8030,8030,0
20250207,143600,261237470,8030,8030,8030,8030,130
20250207,143500,260193570,8000,8000,8000,8000,1
20250207,143400,260185570,8030,8030,8030,8030,131
20250207,143300,259133640,8030,8030,8030,8030,0
20250207,143200,259133640,8030,8040,8040,8030,131
20250207,143100,258081700,8030,7990,8030,7990,2
20250207,143000,258065680,8040,8040,8040,8040,131
20250207,142900,257012440,7990,8040,8040,7990,2004
20250207,142800,240975460,8040,8000,8040,8000,2132
20250207,142700,223846950,8030,8020,8030,8020,100
20250207,142600,223044150,8020,8000,8020,8000,180
20250207,142500,221602550,8010,8030,8030,8010,1026
20250207,142400,213374210,8030,8030,8030,8010,205
20250207,142300,211728080,8030,8030,8030,8030,10
20250207,142200,211647780,8030,8020,8030,8020,166
20250207,142100,210314890,8020,8020,8020,8020,4
20250207,142000,210282810,8030,8030,8030,8030,131
20250207,141900,209230880,8020,8020,8020,8020,166
20250207,141800,207899560,8030,8040,8040,8030,181
20250207,141700,206446120,8030,8030,8030,8030,452
20250207,141600,202816560,8030,8020,8030,8020,134
20250207,141500,201740570,8020,8020,8020,8020,2
20250207,141400,201724530,8020,8010,8020,8010,20
20250207,141300,201564150,8020,8020,8020,8020,32
20250207,141200,201307510,8030,8020,8030,8020,143
20250207,141100,200159350,8030,8030,8030,8030,0
20250207,141000,200159350,8030,8010,8030,8010,133
20250207,140900,199091390,8030,8030,8030,8030,133
20250207,140800,198023400,8030,8030,8030,8030,7
20250207,140700,197967190,8040,8040,8040,8030,31
20250207,140600,197718070,8040,8040,8040,8040,130
20250207,140500,196672870,8050,8010,8050,8010,200
20250207,140400,195064570,8010,8010,8010,8010,1
20250207,140300,195056560,8010,8040,8040,8010,10
20250207,140200,194976190,8040,8010,8040,8010,194
20250207,140100,193416460,8010,8000,8010,8000,83
20250207,140000,192752440,8000,8000,8000,8000,2
20250207,135900,192736440,8040,8040,8040,8040,232
20250207,135800,190871160,8040,8040,8040,8040,0
20250207,135700,190871160,8040,8040,8040,8040,1
20250207,135600,190863120,8040,8040,8050,7980,394
20250207,135500,187693460,7960,8040,8050,7960,1303
20250207,135400,177207820,8040,8020,8040,7940,1393
20250207,135300,166087290,8020,8000,8020,8000,201
20250207,135200,164475290,8020,8020,8020,8020,0
20250207,135100,164475290,8020,7990,8030,7990,296
20250207,135000,162101470,8000,8000,8000,8000,229
20250207,134900,160269470,8000,8010,8010,8000,325
20250207,134800,157669230,8010,8010,8040,8000,1371
20250207,134700,146690540,8010,8010,8010,8010,0
20250207,134600,146690540,8010,8010,8010,8010,1
20250207,134500,146682530,8000,8020,8030,8000,314
20250207,134400,144162340,8000,8000,8000,8000,10
20250207,134300,144082340,7990,7990,7990,7990,0
20250207,134200,144082340,7990,8010,8030,7990,194
20250207,134100,142525210,7990,8000,8000,7990,204
20250207,134000,140894130,7990,7990,7990,7990,0
20250207,133900,140894130,7990,8020,8030,7990,563
20250207,133800,136388670,8020,8020,8020,8020,10
20250207,133700,136308470,8020,8020,8020,8020,322
20250207,133600,133726030,8020,8000,8020,8000,193
20250207,133500,132179690,8000,7980,8000,7980,2
20250207,133400,132163710,8010,8010,8010,8010,309
20250207,133300,129688620,8010,8010,8010,8010,7
20250207,133200,129632550,8000,8020,8020,8000,15
20250207,133100,129512390,8020,8020,8030,8000,219
20250207,133000,127755060,8010,8010,8010,8010,1
20250207,132900,127747050,8010,8010,8020,8010,260
20250207,132800,125664420,8010,8010,8020,8010,325
20250207,132700,123060100,8000,7990,8010,7940,1435
20250207,132600,111591310,7990,7990,7990,7990,7
20250207,132500,111535380,7990,7950,7990,7950,195
20250207,132400,109977610,7950,7950,7950,7950,1
20250207,132300,109969660,7950,7950,7950,7950,0
20250207,132200,109969660,7950,7980,7980,7950,195
20250207,132100,108413590,7950,7950,7950,7950,1
20250207,132000,108405640,7980,7980,7980,7980,0
20250207,131900,108405640,7980,7940,7980,7940,256
20250207,131800,106365240,7940,7940,7940,7940,1
20250207,131700,106357300,7980,7980,7980,7980,3
20250207,131600,106333360,7980,7980,7980,7980,194
20250207,131500,104785240,7940,7940,7940,7940,1
20250207,131400,104777300,7940,7980,7980,7940,195
20250207,131300,103221240,7940,7940,7940,7940,1
20250207,131200,103213300,7980,7940,7980,7940,24
20250207,131100,103022220,7940,7940,7980,7940,396
20250207,131000,99871650,7940,7940,7940,7940,0
20250207,130900,99871650,7940,7940,7940,7940,0
20250207,130800,99871650,7940,7980,7980,7940,195
20250207,130700,98315590,7940,7940,7940,7940,1
20250207,130600,98307650,7980,7980,7980,7980,0
20250207,130500,98307650,7980,7980,7980,7980,194
20250207,130400,96759530,7940,7940,7940,7940,1
20250207,130300,96751590,7940,7970,7970,7940,2
20250207,130200,96735680,7990,7980,7990,7980,194
20250207,130100,95186300,7980,7980,7980,7980,1
20250207,130000,95178320,7940,7940,7940,7940,2
20250207,125900,95162440,7980,7980,7980,7980,194
20250207,125800,93614320,7940,7940,7940,7940,1
20250207,125700,93606380,7940,7950,7980,7940,195
20250207,125600,92050840,7940,7940,7940,7940,0
20250207,125500,92050840,7940,7940,7940,7940,0
20250207,125400,92050840,7940,7960,7980,7940,195
20250207,125300,90495800,7940,7940,7940,7940,1
20250207,125200,90487860,7940,7940,7940,7940,1
20250207,125100,90479920,7980,7980,7980,7980,194
20250207,125000,88931800,7980,7980,7980,7980,2
20250207,124900,88915840,7980,7980,7980,7980,5
20250207,124800,88875940,7980,7980,7980,7980,194
20250207,124700,87327820,7980,7940,7980,7940,9
20250207,124600,87256300,7940,7940,7940,7940,51
20250207,124500,86851360,7980,7980,7980,7980,194
20250207,124400,85303240,7940,7940,7940,7940,1
20250207,124300,85295300,7980,7980,7980,7980,0
20250207,124200,85295300,7980,7940,7980,7940,195
20250207,124100,83740140,7980,7950,7980,7950,3
20250207,124000,83716260,7950,7950,7950,7950,1
20250207,123900,83708310,7980,7950,7980,7950,194
20250207,123800,82162190,7970,7970,7970,7970,0
20250207,123700,82162190,7970,7960,7970,7960,194
20250207,123600,80616090,7910,7910,7910,7910,20
20250207,123500,80457890,7910,7910,7910,7910,1
20250207,123400,80449980,7960,7930,7970,7910,340
20250207,123300,77745580,7930,7930,7930,7930,14
20250207,123200,77634560,7970,7970,7970,7970,0
20250207,123100,77634560,7970,7950,7970,7950,194
20250207,123000,76088690,7960,7960,7960,7960,1
20250207,122900,76080730,7970,7970,7970,7970,0
20250207,122800,76080730,7970,7940,7970,7940,196
20250207,122700,74520010,7960,7960,7960,7960,1
20250207,122600,74512050,7900,7900,7900,7900,1
20250207,122500,74504150,7970,7950,7970,7900,215
20250207,122400,72793580,7950,7950,7950,7950,0
20250207,122300,72793580,7950,7950,7950,7940,30
20250207,122200,72555160,7960,7940,7960,7940,197
20250207,122100,70989340,7950,7950,7950,7950,0
20250207,122000,70989340,7950,7950,7950,7950,0
20250207,121900,70989340,7950,7930,7950,7930,194
20250207,121800,69449690,7910,7910,7910,7910,1
20250207,121700,69441780,7850,7920,7940,7850,241
20250207,121600,67533830,7880,7880,7880,7880,1
20250207,121500,67525950,7890,7890,7890,7890,1
20250207,121400,67518060,7930,7920,7930,7920,194
20250207,121300,65981160,7920,7920,7920,7920,0
20250207,121200,65981160,7920,7920,7920,7920,0
20250207,121100,65981160,7920,7910,7920,7910,194
20250207,121000,64444820,7910,7910,7910,7910,11
20250207,120900,64357810,7920,7920,7920,7920,0
20250207,120800,64357810,7920,7890,7920,7890,194
20250207,120700,62823860,7850,7850,7850,7850,0
20250207,120600,62823860,7850,7890,7890,7850,11
20250207,120500,62737150,7890,7880,7900,7880,195
20250207,120400,61197720,7860,7860,7860,7860,0
20250207,120300,61197720,7860,7860,7860,7860,1
20250207,120200,61189860,7880,7880,7880,7880,194
20250207,120100,59661140,7880,7880,7880,7880,0
20250207,120000,59661140,7880,7880,7880,7880,194
20250207,115900,58132420,7850,7850,7850,7850,3
20250207,115800,58108870,7850,7850,7850,7850,0
20250207,115700,58108870,7850,7880,7880,7850,195
20250207,115600,56572300,7880,7880,7880,7880,0
20250207,115500,56572300,7880,7880,7880,7880,0
20250207,115400,56572300,7880,7880,7880,7880,194
20250207,115300,55043580,7880,7880,7880,7880,0
20250207,115200,55043580,7880,7880,7880,7880,0
20250207,115100,55043580,7880,7860,7880,7860,194
20250207,115000,53514880,7830,7830,7830,7830,0
20250207,114900,53514880,7830,7830,7830,7830,2
20250207,114800,53499220,7880,7870,7880,7870,194
20250207,114700,51971220,7830,7830,7830,7830,1
20250207,114600,51963390,7880,7880,7880,7880,0
20250207,114500,51963390,7880,7880,7880,7880,194
20250207,114400,50434670,7880,7880,7880,7880,0
20250207,114300,50434670,7880,7880,7880,7880,0
20250207,114200,50434670,7880,7880,7880,7880,194
20250207,114100,48905950,7880,7880,7880,7880,0
20250207,114000,48905950,7880,7870,7880,7870,194
20250207,113900,47378930,7830,7830,7830,7830,2
20250207,113800,47363270,7830,7830,7830,7830,6
20250207,113700,47316290,7870,7870,7870,7870,194
20250207,113600,45789510,7850,7850,7850,7850,1
20250207,113500,45781660,7830,7830,7830,7830,43
20250207,113400,45444970,7870,7870,7870,7870,194
20250207,113300,43918190,7830,7830,7830,7830,1
20250207,113200,43910360,7830,7830,7830,7830,0
20250207,113100,43910360,7830,7830,7880,7830,199
20250207,113000,42342490,7830,7830,7830,7830,0
20250207,112900,42342490,7830,7830,7830,7830,1
20250207,112800,42334660,7830,7870,7880,7830,197
20250207,112700,40782510,7880,7880,7880,7880,0
20250207,112600,40782510,7880,7880,7880,7880,0
20250207,112500,40782510,7880,7880,7880,7880,194
20250207,112400,39253790,7880,7880,7880,7880,0
20250207,112300,39253790,7880,7880,7880,7880,0
20250207,112200,39253790,7880,7830,7880,7830,195
20250207,112100,37717260,7880,7880,7880,7880,0
20250207,112000,37717260,7880,7860,7880,7860,194
20250207,111900,36190260,7840,7860,7860,7840,11
20250207,111800,36104000,7870,7870,7870,7870,0
20250207,111700,36104000,7870,7870,7870,7870,194
20250207,111600,34577220,7830,7830,7830,7830,10
20250207,111500,34498920,7880,7880,7880,7880,0
20250207,111400,34498920,7880,7870,7880,7870,194
20250207,111300,32970850,7830,7830,7830,7830,258
20250207,111200,30950710,7880,7880,7880,7880,0
20250207,111100,30950710,7880,7880,7880,7880,194
20250207,111000,29421990,7830,7830,7830,7830,1
20250207,110900,29414160,7830,7830,7830,7830,1
20250207,110800,29406330,7880,7860,7880,7860,194
20250207,110700,27877630,7830,7830,7830,7830,0
20250207,110600,27877630,7830,7830,7830,7830,1
20250207,110500,27869800,7880,7830,7880,7830,195
20250207,110400,26334330,7880,7880,7880,7880,0
20250207,110300,26334330,7880,7880,7880,7880,194
20250207,110200,24805610,7830,7830,7830,7830,0
20250207,110100,24805610,7830,7830,7830,7830,0
20250207,110000,24805610,7830,7870,7880,7830,196
20250207,105900,23261260,7880,7880,7880,7880,0
20250207,105800,23261260,7880,7880,7880,7880,0
20250207,105700,23261260,7880,7880,7880,7880,194
20250207,105600,21732540,7830,7830,7830,7830,1
20250207,105500,21724710,7880,7880,7880,7880,0
20250207,105400,21724710,7880,7860,7880,7860,194
20250207,105300,20196010,7830,7830,7830,7830,145
20250207,105200,19060660,7880,7880,7880,7880,0
20250207,105100,19060660,7880,7880,7880,7880,194
20250207,105000,17531940,7840,7840,7840,7840,11
20250207,104900,17445700,7890,7890,7890,7890,0
20250207,104800,17445700,7890,7890,7890,7890,194
20250207,104700,15915040,7890,7890,7890,7890,0
20250207,104600,15915040,7890,7890,7890,7890,0
20250207,104500,15915040,7890,7840,7890,7840,228
20250207,104400,14122550,7850,7850,7850,7850,0
20250207,104300,14122550,7850,7850,7850,7850,194
20250207,104200,12599650,7800,7800,7800,7800,0
20250207,104100,12599650,7800,7800,7800,7800,1
20250207,104000,12591850,7800,7830,7850,7800,197
20250207,103900,11046910,7810,7810,7810,7810,1
20250207,103800,11039100,7810,7810,7810,7810,0
20250207,103700,11039100,7810,7830,7840,7810,236
20250207,103600,9189860,7830,7830,7830,7830,50
20250207,103500,8798360,7840,7840,7840,7840,1
20250207,103400,8790520,7840,7810,7840,7810,194
20250207,103300,7273820,7780,7780,7780,7780,0
20250207,103200,7273820,7780,7800,7800,7780,25
20250207,103100,7079080,7790,7790,7790,7790,1
20250207,103000,7071290,7800,7800,7800,7800,0
20250207,102900,7071290,7800,7800,7800,7800,0
20250207,102800,7071290,7800,7800,7800,7800,0
20250207,102700,7071290,7800,7800,7800,7800,3
20250207,102600,7047890,7800,7800,7800,7800,0
20250207,102500,7047890,7800,7780,7800,7780,101
20250207,102400,6260110,7800,7800,7800,7800,2
20250207,102300,6244510,7780,7780,7780,7780,0
20250207,102200,6244510,7780,7780,7780,7780,2
20250207,102100,6228950,7800,7800,7800,7800,0
20250207,102000,6228950,7800,7790,7800,7790,3
20250207,101900,6205560,7800,7800,7800,7800,0
20250207,101800,6205560,7800,7800,7800,7800,1
20250207,101700,6197760,7790,7790,7790,7790,0
20250207,101600,6197760,7790,7790,7790,7790,11
20250207,101500,6112070,7800,7800,7800,7800,0
20250207,101400,6112070,7800,7800,7800,7800,0
20250207,101300,6112070,7800,7800,7800,7800,11
20250207,101200,6026270,7790,7800,7800,7790,2
20250207,101100,6010680,7800,7800,7800,7800,1
20250207,101000,6002880,7780,7780,7780,7780,1
20250207,100900,5995100,7780,7780,7780,7780,10
20250207,100800,5917300,7790,7790,7790,7790,1
20250207,100700,5909510,7790,7790,7790,7790,0
20250207,100600,5909510,7790,7790,7790,7790,10
20250207,100500,5831610,7800,7800,7800,7800,1
20250207,100400,5823810,7800,7800,7800,7790,156
20250207,100300,4608270,7800,7800,7800,7800,3
20250207,100200,4584870,7800,7800,7800,7800,0
20250207,100100,4584870,7800,7800,7800,7800,4
20250207,100000,4553670,7800,7800,7800,7800,0
20250207,095900,4553670,7800,7800,7800,7800,0
20250207,095800,4553670,7800,7800,7800,7800,0
20250207,095700,4553670,7800,7800,7800,7800,0
20250207,095600,4553670,7800,7800,7800,7800,2
20250207,095500,4538070,7790,7790,7790,7790,0
20250207,095400,4538070,7790,7790,7790,7790,0
20250207,095300,4538070,7790,7810,7810,7790,2
20250207,095200,4522470,7790,7810,7810,7790,13
20250207,095100,4421160,7790,7790,7790,7790,0
20250207,095000,4421160,7790,7790,7790,7790,1
20250207,094900,4413370,7790,7790,7790,7790,0
20250207,094800,4413370,7790,7790,7790,7790,0
20250207,094700,4413370,7790,7790,7790,7790,1
20250207,094600,4405580,7790,7790,7790,7790,0
20250207,094500,4405580,7790,7790,7790,7790,0
20250207,094400,4405580,7790,7790,7790,7790,1
20250207,094300,4397790,7810,7800,7810,7800,314
20250207,094200,1948570,7800,7800,7800,7800,2
20250207,094100,1932970,7800,7800,7800,7800,1
20250207,094000,1925170,7810,7810,7810,7810,0
20250207,093900,1925170,7810,7810,7810,7810,0
20250207,093800,1925170,7810,7810,7810,7810,1
20250207,093700,1917360,7810,7810,7810,7810,26
20250207,093600,1714300,7850,7850,7850,7850,1
20250207,093500,1706450,7810,7810,7810,7810,1
20250207,093400,1698640,7850,7850,7850,7850,0
20250207,093300,1698640,7850,7850,7850,7850,5
20250207,093200,1659390,7860,7810,7860,7810,3
20250207,093100,1635890,7810,7810,7810,7810,0
20250207,093000,1635890,7810,7810,7810,7810,0
20250207,092900,1635890,7810,7810,7810,7810,0
20250207,092800,1635890,7810,7810,7810,7810,0
20250207,092700,1635890,7810,7810,7810,7810,1
20250207,092600,1628080,7810,7810,7810,7810,0
20250207,092500,1628080,7810,7810,7810,7810,5
20250207,092400,1589030,7810,7810,7810,7810,11
20250207,092300,1503120,7820,7820,7820,7820,0
20250207,092200,1503120,7820,7820,7820,7820,4
20250207,092100,1471840,7820,7810,7820,7810,67
20250207,092000,947910,7810,7810,7810,7810,1
20250207,091900,940100,7820,7820,7820,7820,0
20250207,091800,940100,7820,7820,7820,7820,0
20250207,091700,940100,7820,7820,7820,7820,0
20250207,091600,940100,7820,7820,7820,7820,34
20250207,091500,674220,7820,7820,7820,7820,0
20250207,091400,674220,7820,7820,7820,7820,0
20250207,091300,674220,7820,7820,7820,7820,1
20250207,091200,666400,7820,7820,7820,7820,0
20250207,091100,666400,7820,7820,7820,7820,0
20250207,091000,666400,7820,7820,7820,7820,0
20250207,090900,666400,7820,7820,7820,7820,1
20250207,090800,658580,7860,7860,7860,7860,0
20250207,090700,658580,7860,7860,7860,7860,2
20250207,090600,642860,7820,7820,7820,7820,0
20250207,090500,642860,7820,7820,7820,7820,0
20250207,090400,642860,7820,7820,7820,7820,1
20250207,090300,635040,7840,7840,7840,7840,0
20250207,090200,635040,7840,7840,7840,7840,5
20250207,090100,595840,7840,7840,7840,7840,20
20250207,090000,439040,7840,7840,7840,7840,56