KissMeData/300120/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,211300,400200100,4510,4510,4510,4510,1268
20250207,211200,400200100,4510,4510,4510,4510,0
20250207,211100,400200100,4510,4510,4510,4510,0
20250207,211000,400200100,4510,4510,4510,4510,0
20250207,210900,400200100,4510,4510,4510,4510,0
20250207,210800,400200100,4510,4510,4510,4510,0
20250207,210700,400200100,4510,4510,4510,4510,0
20250207,210600,400200100,4510,4510,4510,4510,0
20250207,210500,400200100,4510,4510,4510,4510,0
20250207,210400,400200100,4510,4510,4510,4510,0
20250207,210300,400200100,4510,4510,4510,4510,0
20250207,210200,400200100,4510,4510,4510,4510,0
20250207,210100,400200100,4510,4510,4510,4510,0
20250207,210000,400200100,4510,4510,4510,4510,0
20250207,205900,400200100,4510,4510,4510,4510,0
20250207,205800,400200100,4510,4510,4510,4510,0
20250207,205700,400200100,4510,4510,4510,4510,0
20250207,205600,400200100,4510,4510,4510,4510,0
20250207,205500,400200100,4510,4510,4510,4510,0
20250207,205400,400200100,4510,4510,4510,4510,0
20250207,205300,400200100,4510,4510,4510,4510,0
20250207,205200,400200100,4510,4510,4510,4510,0
20250207,205100,400200100,4510,4510,4510,4510,0
20250207,205000,400200100,4510,4510,4510,4510,0
20250207,204900,400200100,4510,4510,4510,4510,0
20250207,204800,400200100,4510,4510,4510,4510,0
20250207,204700,400200100,4510,4510,4510,4510,0
20250207,204600,400200100,4510,4510,4510,4510,0
20250207,204500,400200100,4510,4510,4510,4510,0
20250207,204400,400200100,4510,4510,4510,4510,0
20250207,204300,400200100,4510,4510,4510,4510,1268
20250207,204200,400200100,4510,4510,4510,4510,0
20250207,204100,400200100,4510,4510,4510,4510,0
20250207,204000,400200100,4510,4510,4510,4510,0
20250207,203900,400200100,4510,4510,4510,4510,0
20250207,203800,400200100,4510,4510,4510,4510,0
20250207,203700,400200100,4510,4510,4510,4510,0
20250207,203600,400200100,4510,4510,4510,4510,0
20250207,203500,400200100,4510,4510,4510,4510,0
20250207,203400,400200100,4510,4510,4510,4510,0
20250207,203300,400200100,4510,4510,4510,4510,0
20250207,203200,400200100,4510,4510,4510,4510,0
20250207,203100,400200100,4510,4510,4510,4510,0
20250207,203000,400200100,4510,4510,4510,4510,0
20250207,202900,400200100,4510,4510,4510,4510,0
20250207,202800,400200100,4510,4510,4510,4510,0
20250207,202700,400200100,4510,4510,4510,4510,0
20250207,202600,400200100,4510,4510,4510,4510,0
20250207,202500,400200100,4510,4510,4510,4510,0
20250207,202400,400200100,4510,4510,4510,4510,0
20250207,202300,400200100,4510,4510,4510,4510,0
20250207,202200,400200100,4510,4510,4510,4510,0
20250207,202100,400200100,4510,4510,4510,4510,0
20250207,202000,400200100,4510,4510,4510,4510,0
20250207,201900,400200100,4510,4510,4510,4510,0
20250207,201800,400200100,4510,4510,4510,4510,0
20250207,201700,400200100,4510,4510,4510,4510,0
20250207,201600,400200100,4510,4510,4510,4510,0
20250207,201500,400200100,4510,4510,4510,4510,0
20250207,201400,400200100,4510,4510,4510,4510,0
20250207,201300,400200100,4510,4510,4510,4510,1268
20250207,201200,400200100,4510,4510,4510,4510,0
20250207,201100,400200100,4510,4510,4510,4510,0
20250207,201000,400200100,4510,4510,4510,4510,0
20250207,200900,400200100,4510,4510,4510,4510,0
20250207,200800,400200100,4510,4510,4510,4510,0
20250207,200700,400200100,4510,4510,4510,4510,0
20250207,200600,400200100,4510,4510,4510,4510,0
20250207,200500,400200100,4510,4510,4510,4510,0
20250207,200400,400200100,4510,4510,4510,4510,0
20250207,200300,400200100,4510,4510,4510,4510,0
20250207,200200,400200100,4510,4510,4510,4510,0
20250207,200100,400200100,4510,4510,4510,4510,0
20250207,200000,400200100,4510,4510,4510,4510,0
20250207,195900,400200100,4510,4510,4510,4510,0
20250207,195800,400200100,4510,4510,4510,4510,0
20250207,195700,400200100,4510,4510,4510,4510,0
20250207,195600,400200100,4510,4510,4510,4510,0
20250207,195500,400200100,4510,4510,4510,4510,0
20250207,195400,400200100,4510,4510,4510,4510,0
20250207,195300,400200100,4510,4510,4510,4510,0
20250207,195200,400200100,4510,4510,4510,4510,0
20250207,195100,400200100,4510,4510,4510,4510,0
20250207,195000,400200100,4510,4510,4510,4510,0
20250207,194900,400200100,4510,4510,4510,4510,0
20250207,194800,400200100,4510,4510,4510,4510,0
20250207,194700,400200100,4510,4510,4510,4510,0
20250207,194600,400200100,4510,4510,4510,4510,0
20250207,194500,400200100,4510,4510,4510,4510,0
20250207,194400,400200100,4510,4510,4510,4510,0
20250207,194300,400200100,4510,4510,4510,4510,1268
20250207,194200,400200100,4510,4510,4510,4510,0
20250207,194100,400200100,4510,4510,4510,4510,0
20250207,194000,400200100,4510,4510,4510,4510,0
20250207,193900,400200100,4510,4510,4510,4510,0
20250207,193800,400200100,4510,4510,4510,4510,0
20250207,193700,400200100,4510,4510,4510,4510,0
20250207,193600,400200100,4510,4510,4510,4510,0
20250207,193500,400200100,4510,4510,4510,4510,0
20250207,193400,400200100,4510,4510,4510,4510,0
20250207,193300,400200100,4510,4510,4510,4510,0
20250207,193200,400200100,4510,4510,4510,4510,0
20250207,193100,400200100,4510,4510,4510,4510,0
20250207,193000,400200100,4510,4510,4510,4510,0
20250207,192900,400200100,4510,4510,4510,4510,0
20250207,192800,400200100,4510,4510,4510,4510,0
20250207,192700,400200100,4510,4510,4510,4510,0
20250207,192600,400200100,4510,4510,4510,4510,0
20250207,192500,400200100,4510,4510,4510,4510,0
20250207,192400,400200100,4510,4510,4510,4510,0
20250207,192300,400200100,4510,4510,4510,4510,0
20250207,192200,400200100,4510,4510,4510,4510,0
20250207,192100,400200100,4510,4510,4510,4510,0
20250207,192000,400200100,4510,4510,4510,4510,0
20250207,191900,400200100,4510,4510,4510,4510,0
20250207,191800,400200100,4510,4510,4510,4510,0
20250207,191700,400200100,4510,4510,4510,4510,0
20250207,191600,400200100,4510,4510,4510,4510,0
20250207,191500,400200100,4510,4510,4510,4510,0
20250207,191400,400200100,4510,4510,4510,4510,0
20250207,191300,400200100,4510,4510,4510,4510,1268
20250207,191200,400200100,4510,4510,4510,4510,0
20250207,191100,400200100,4510,4510,4510,4510,0
20250207,191000,400200100,4510,4510,4510,4510,0
20250207,190900,400200100,4510,4510,4510,4510,0
20250207,190800,400200100,4510,4510,4510,4510,0
20250207,190700,400200100,4510,4510,4510,4510,0
20250207,190600,400200100,4510,4510,4510,4510,0
20250207,190500,400200100,4510,4510,4510,4510,0
20250207,190400,400200100,4510,4510,4510,4510,0
20250207,190300,400200100,4510,4510,4510,4510,0
20250207,190200,400200100,4510,4510,4510,4510,0
20250207,190100,400200100,4510,4510,4510,4510,0
20250207,190000,400200100,4510,4510,4510,4510,0
20250207,185900,400200100,4510,4510,4510,4510,0
20250207,185800,400200100,4510,4510,4510,4510,0
20250207,185700,400200100,4510,4510,4510,4510,0
20250207,185600,400200100,4510,4510,4510,4510,0
20250207,185500,400200100,4510,4510,4510,4510,0
20250207,185400,400200100,4510,4510,4510,4510,0
20250207,185300,400200100,4510,4510,4510,4510,0
20250207,185200,400200100,4510,4510,4510,4510,0
20250207,185100,400200100,4510,4510,4510,4510,0
20250207,185000,400200100,4510,4510,4510,4510,0
20250207,184900,400200100,4510,4510,4510,4510,0
20250207,184800,400200100,4510,4510,4510,4510,0
20250207,184700,400200100,4510,4510,4510,4510,0
20250207,184600,400200100,4510,4510,4510,4510,0
20250207,184500,400200100,4510,4510,4510,4510,0
20250207,184400,400200100,4510,4510,4510,4510,0
20250207,184300,400200100,4510,4510,4510,4510,1268
20250207,184200,400200100,4510,4510,4510,4510,0
20250207,184100,400200100,4510,4510,4510,4510,0
20250207,184000,400200100,4510,4510,4510,4510,0
20250207,183900,400200100,4510,4510,4510,4510,0
20250207,183800,400200100,4510,4510,4510,4510,0
20250207,183700,400200100,4510,4510,4510,4510,0
20250207,183600,400200100,4510,4510,4510,4510,0
20250207,183500,400200100,4510,4510,4510,4510,0
20250207,183400,400200100,4510,4510,4510,4510,0
20250207,183300,400200100,4510,4510,4510,4510,0
20250207,183200,400200100,4510,4510,4510,4510,0
20250207,183100,400200100,4510,4510,4510,4510,0
20250207,183000,400200100,4510,4510,4510,4510,0
20250207,182900,400200100,4510,4510,4510,4510,0
20250207,182800,400200100,4510,4510,4510,4510,0
20250207,182700,400200100,4510,4510,4510,4510,0
20250207,182600,400200100,4510,4510,4510,4510,0
20250207,182500,400200100,4510,4510,4510,4510,0
20250207,182400,400200100,4510,4510,4510,4510,0
20250207,182300,400200100,4510,4510,4510,4510,0
20250207,182200,400200100,4510,4510,4510,4510,0
20250207,182100,400200100,4510,4510,4510,4510,0
20250207,182000,400200100,4510,4510,4510,4510,0
20250207,181900,400200100,4510,4510,4510,4510,0
20250207,181800,400200100,4510,4510,4510,4510,0
20250207,181700,400200100,4510,4510,4510,4510,0
20250207,181600,400200100,4510,4510,4510,4510,0
20250207,181500,400200100,4510,4510,4510,4510,0
20250207,181400,400200100,4510,4510,4510,4510,0
20250207,181300,400200100,4510,4510,4510,4510,1268
20250207,181200,400200100,4510,4510,4510,4510,0
20250207,181100,400200100,4510,4510,4510,4510,0
20250207,181000,400200100,4510,4510,4510,4510,0
20250207,180900,400200100,4510,4510,4510,4510,0
20250207,180800,400200100,4510,4510,4510,4510,0
20250207,180700,400200100,4510,4510,4510,4510,0
20250207,180600,400200100,4510,4510,4510,4510,0
20250207,180500,400200100,4510,4510,4510,4510,0
20250207,180400,400200100,4510,4510,4510,4510,0
20250207,180300,400200100,4510,4510,4510,4510,0
20250207,180200,400200100,4510,4510,4510,4510,0
20250207,180100,400200100,4510,4510,4510,4510,0
20250207,180000,400200100,4510,4510,4510,4510,0
20250207,175900,400200100,4510,4510,4510,4510,0
20250207,175800,400200100,4510,4510,4510,4510,0
20250207,175700,400200100,4510,4510,4510,4510,0
20250207,175600,400200100,4510,4510,4510,4510,0
20250207,175500,400200100,4510,4510,4510,4510,0
20250207,175400,400200100,4510,4510,4510,4510,0
20250207,175300,400200100,4510,4510,4510,4510,0
20250207,175200,400200100,4510,4510,4510,4510,0
20250207,175100,400200100,4510,4510,4510,4510,0
20250207,175000,400200100,4510,4510,4510,4510,0
20250207,174900,400200100,4510,4510,4510,4510,0
20250207,174800,400200100,4510,4510,4510,4510,0
20250207,174700,400200100,4510,4510,4510,4510,0
20250207,174600,400200100,4510,4510,4510,4510,0
20250207,174500,400200100,4510,4510,4510,4510,0
20250207,174400,400200100,4510,4510,4510,4510,0
20250207,174300,400200100,4510,4510,4510,4510,1268
20250207,174200,400200100,4510,4510,4510,4510,0
20250207,174100,400200100,4510,4510,4510,4510,0
20250207,174000,400200100,4510,4510,4510,4510,0
20250207,173900,400200100,4510,4510,4510,4510,0
20250207,173800,400200100,4510,4510,4510,4510,0
20250207,173700,400200100,4510,4510,4510,4510,0
20250207,173600,400200100,4510,4510,4510,4510,0
20250207,173500,400200100,4510,4510,4510,4510,0
20250207,173400,400200100,4510,4510,4510,4510,0
20250207,173300,400200100,4510,4510,4510,4510,0
20250207,173200,400200100,4510,4510,4510,4510,0
20250207,173100,400200100,4510,4510,4510,4510,0
20250207,173000,400200100,4510,4510,4510,4510,0
20250207,172900,400200100,4510,4510,4510,4510,0
20250207,172800,400200100,4510,4510,4510,4510,0
20250207,172700,400200100,4510,4510,4510,4510,0
20250207,172600,400200100,4510,4510,4510,4510,0
20250207,172500,400200100,4510,4510,4510,4510,0
20250207,172400,400200100,4510,4510,4510,4510,0
20250207,172300,400200100,4510,4510,4510,4510,0
20250207,172200,400200100,4510,4510,4510,4510,0
20250207,172100,400200100,4510,4510,4510,4510,0
20250207,172000,400200100,4510,4510,4510,4510,0
20250207,171900,400200100,4510,4510,4510,4510,0
20250207,171800,400200100,4510,4510,4510,4510,0
20250207,171700,400200100,4510,4510,4510,4510,0
20250207,171600,400200100,4510,4510,4510,4510,0
20250207,171500,400200100,4510,4510,4510,4510,0
20250207,171400,400200100,4510,4510,4510,4510,0
20250207,171300,400200100,4510,4510,4510,4510,1268
20250207,171200,400200100,4510,4510,4510,4510,0
20250207,171100,400200100,4510,4510,4510,4510,0
20250207,171000,400200100,4510,4510,4510,4510,0
20250207,170900,400200100,4510,4510,4510,4510,0
20250207,170800,400200100,4510,4510,4510,4510,0
20250207,170700,400200100,4510,4510,4510,4510,0
20250207,170600,400200100,4510,4510,4510,4510,0
20250207,170500,400200100,4510,4510,4510,4510,0
20250207,170400,400200100,4510,4510,4510,4510,0
20250207,170300,400200100,4510,4510,4510,4510,0
20250207,170200,400200100,4510,4510,4510,4510,0
20250207,170100,400200100,4510,4510,4510,4510,0
20250207,170000,400200100,4510,4510,4510,4510,0
20250207,165900,400200100,4510,4510,4510,4510,0
20250207,165800,400200100,4510,4510,4510,4510,0
20250207,165700,400200100,4510,4510,4510,4510,0
20250207,165600,400200100,4510,4510,4510,4510,0
20250207,165500,400200100,4510,4510,4510,4510,0
20250207,165400,400200100,4510,4510,4510,4510,0
20250207,165300,400200100,4510,4510,4510,4510,0
20250207,165200,400200100,4510,4510,4510,4510,0
20250207,165100,400200100,4510,4510,4510,4510,0
20250207,165000,400200100,4510,4510,4510,4510,0
20250207,164900,400200100,4510,4510,4510,4510,0
20250207,164800,400200100,4510,4510,4510,4510,0
20250207,164700,400200100,4510,4510,4510,4510,0
20250207,164600,400200100,4510,4510,4510,4510,0
20250207,164500,400200100,4510,4510,4510,4510,0
20250207,164400,400200100,4510,4510,4510,4510,0
20250207,164300,400200100,4510,4510,4510,4510,1268
20250207,164200,400200100,4510,4510,4510,4510,0
20250207,164100,400200100,4510,4510,4510,4510,0
20250207,164000,400200100,4510,4510,4510,4510,0
20250207,163900,400200100,4510,4510,4510,4510,0
20250207,163800,400200100,4510,4510,4510,4510,0
20250207,163700,400200100,4510,4510,4510,4510,0
20250207,163600,400200100,4510,4510,4510,4510,0
20250207,163500,400200100,4510,4510,4510,4510,0
20250207,163400,400200100,4510,4510,4510,4510,0
20250207,163300,400200100,4510,4510,4510,4510,0
20250207,163200,400200100,4510,4510,4510,4510,0
20250207,163100,400200100,4510,4510,4510,4510,0
20250207,163000,400200100,4510,4510,4510,4510,0
20250207,162900,400200100,4510,4510,4510,4510,0
20250207,162800,400200100,4510,4510,4510,4510,0
20250207,162700,400200100,4510,4510,4510,4510,0
20250207,162600,400200100,4510,4510,4510,4510,0
20250207,162500,400200100,4510,4510,4510,4510,0
20250207,162400,400200100,4510,4510,4510,4510,0
20250207,162300,400200100,4510,4510,4510,4510,0
20250207,162200,400200100,4510,4510,4510,4510,0
20250207,162100,400200100,4510,4510,4510,4510,0
20250207,162000,400200100,4510,4510,4510,4510,0
20250207,161900,400200100,4510,4510,4510,4510,0
20250207,161800,400200100,4510,4510,4510,4510,0
20250207,161700,400200100,4510,4510,4510,4510,0
20250207,161600,400200100,4510,4510,4510,4510,0
20250207,161500,400200100,4510,4510,4510,4510,0
20250207,161400,400200100,4510,4510,4510,4510,0
20250207,161300,400200100,4510,4510,4510,4510,1268
20250207,161200,400200100,4510,4510,4510,4510,0
20250207,161100,400200100,4510,4510,4510,4510,0
20250207,161000,400200100,4510,4510,4510,4510,0
20250207,160900,400200100,4510,4510,4510,4510,0
20250207,160800,400200100,4510,4510,4510,4510,0
20250207,160700,400200100,4510,4510,4510,4510,0
20250207,160600,400200100,4510,4510,4510,4510,0
20250207,160500,400200100,4510,4510,4510,4510,0
20250207,160400,400200100,4510,4510,4510,4510,0
20250207,160300,400200100,4510,4510,4510,4510,0
20250207,160200,400200100,4510,4510,4510,4510,0
20250207,160100,400200100,4510,4510,4510,4510,0
20250207,160000,400200100,4510,4510,4510,4510,0
20250207,155900,400200100,4510,4510,4510,4510,0
20250207,155800,400200100,4510,4510,4510,4510,0
20250207,155700,400200100,4510,4510,4510,4510,0
20250207,155600,400200100,4510,4510,4510,4510,0
20250207,155500,400200100,4510,4510,4510,4510,0
20250207,155400,400200100,4510,4510,4510,4510,0
20250207,155300,400200100,4510,4510,4510,4510,0
20250207,155200,400200100,4510,4510,4510,4510,0
20250207,155100,400200100,4510,4510,4510,4510,0
20250207,155000,400200100,4510,4510,4510,4510,0
20250207,154900,400200100,4510,4510,4510,4510,0
20250207,154800,400200100,4510,4510,4510,4510,0
20250207,154700,400200100,4510,4510,4510,4510,0
20250207,154600,400200100,4510,4510,4510,4510,0
20250207,154500,400200100,4510,4510,4510,4510,0
20250207,154400,400200100,4510,4510,4510,4510,0
20250207,154300,400200100,4510,4510,4510,4510,1268
20250207,154200,400200100,4510,4510,4510,4510,0
20250207,154100,400200100,4510,4510,4510,4510,0
20250207,154000,400200100,4510,4510,4510,4510,0
20250207,153900,400200100,4510,4510,4510,4510,0
20250207,153800,400200100,4510,4510,4510,4510,0
20250207,153700,400200100,4510,4510,4510,4510,0
20250207,153600,400200100,4510,4510,4510,4510,0
20250207,153500,400200100,4510,4510,4510,4510,0
20250207,153400,400200100,4510,4510,4510,4510,0
20250207,153300,400200100,4510,4510,4510,4510,0
20250207,153200,400200100,4510,4510,4510,4510,0
20250207,153100,400200100,4510,4510,4510,4510,0
20250207,153000,400200100,4510,4510,4510,4510,1268
20250207,152900,394481420,4510,4510,4510,4510,0
20250207,152800,394481420,4510,4510,4510,4510,0
20250207,152700,394481420,4510,4510,4510,4510,0
20250207,152600,394481420,4510,4510,4510,4510,0
20250207,152500,394481420,4510,4510,4510,4510,0
20250207,152400,394481420,4510,4510,4510,4510,0
20250207,152300,394481420,4510,4510,4510,4510,0
20250207,152200,394481420,4510,4510,4510,4510,0
20250207,152100,394481420,4510,4510,4510,4510,0
20250207,152000,394481420,4510,4510,4510,4510,0
20250207,151900,394481420,4510,4515,4515,4510,8
20250207,151800,394445305,4515,4515,4515,4515,1
20250207,151700,394440790,4540,4535,4540,4535,182
20250207,151600,393615355,4510,4520,4520,4495,274
20250207,151500,392380030,4520,4525,4525,4520,34
20250207,151400,392226345,4530,4530,4530,4530,0
20250207,151300,392226345,4530,4530,4530,4530,0
20250207,151200,392226345,4530,4530,4530,4530,10
20250207,151100,392181045,4530,4530,4530,4530,240
20250207,151000,391093845,4530,4530,4530,4530,20
20250207,150900,391003245,4530,4530,4530,4530,25
20250207,150800,390889995,4555,4555,4555,4555,0
20250207,150700,390889995,4555,4555,4555,4555,0
20250207,150600,390889995,4555,4555,4555,4555,94
20250207,150500,390461825,4555,4560,4560,4555,6
20250207,150400,390434485,4560,4550,4560,4530,38
20250207,150300,390261765,4560,4555,4560,4550,275
20250207,150200,389008815,4560,4565,4565,4560,21
20250207,150100,388913035,4565,4565,4565,4565,0
20250207,150000,388913035,4565,4560,4565,4560,16
20250207,145900,388840055,4560,4560,4560,4560,10
20250207,145800,388794455,4570,4570,4570,4570,2
20250207,145700,388785315,4570,4570,4570,4570,1
20250207,145600,388780745,4575,4575,4575,4575,0
20250207,145500,388780745,4575,4575,4575,4575,28
20250207,145400,388652645,4575,4575,4575,4575,2
20250207,145300,388643495,4575,4575,4575,4575,2
20250207,145200,388634345,4575,4575,4575,4575,0
20250207,145100,388634345,4575,4575,4575,4575,4
20250207,145000,388616045,4575,4575,4575,4575,0
20250207,144900,388616045,4575,4575,4575,4575,8
20250207,144800,388579445,4575,4575,4575,4575,4
20250207,144700,388561145,4575,4580,4580,4540,1005
20250207,144600,383998255,4580,4570,4580,4560,151
20250207,144500,383308635,4580,4580,4580,4580,2
20250207,144400,383299475,4580,4580,4580,4580,4
20250207,144300,383281155,4580,4570,4580,4570,506
20250207,144200,380968675,4580,4570,4580,4570,140
20250207,144100,380327875,4580,4570,4580,4570,291
20250207,144000,378997975,4570,4570,4570,4570,0
20250207,143900,378997975,4570,4570,4570,4570,0
20250207,143800,378997975,4570,4570,4570,4570,338
20250207,143700,377453315,4570,4570,4570,4570,0
20250207,143600,377453315,4570,4570,4570,4570,0
20250207,143500,377453315,4570,4570,4570,4570,0
20250207,143400,377453315,4570,4570,4570,4570,0
20250207,143300,377453315,4570,4560,4570,4555,225
20250207,143200,376427400,4520,4530,4530,4520,66
20250207,143100,376128910,4555,4560,4560,4555,17
20250207,143000,376051470,4555,4515,4555,4515,28
20250207,142900,375924210,4510,4515,4515,4510,22
20250207,142800,375824985,4560,4555,4560,4505,183
20250207,142700,374993865,4555,4505,4555,4500,648
20250207,142600,372069205,4495,4530,4530,4495,1470
20250207,142500,365448835,4565,4565,4565,4565,0
20250207,142400,365448835,4565,4565,4565,4565,0
20250207,142300,365448835,4565,4565,4565,4565,0
20250207,142200,365448835,4565,4565,4565,4565,3
20250207,142100,365435140,4525,4525,4525,4525,0
20250207,142000,365435140,4525,4530,4530,4525,50
20250207,141900,365208820,4525,4555,4555,4525,912
20250207,141800,361075295,4570,4570,4570,4570,20
20250207,141700,360983895,4575,4575,4575,4575,0
20250207,141600,360983895,4575,4575,4575,4575,0
20250207,141500,360983895,4575,4560,4575,4550,423
20250207,141400,359057545,4580,4580,4580,4580,0
20250207,141300,359057545,4580,4580,4600,4580,211
20250207,141200,358091145,4600,4600,4600,4600,2
20250207,141100,358081945,4600,4600,4600,4600,0
20250207,141000,358081945,4600,4605,4605,4550,756
20250207,140900,354626955,4590,4590,4590,4590,500
20250207,140800,352331955,4605,4605,4605,4605,201
20250207,140700,351406350,4605,4605,4605,4605,1
20250207,140600,351401745,4605,4605,4605,4605,0
20250207,140500,351401745,4605,4605,4605,4605,0
20250207,140400,351401745,4605,4605,4605,4605,0
20250207,140300,351401745,4605,4605,4605,4605,0
20250207,140200,351401745,4605,4605,4605,4605,0
20250207,140100,351401745,4605,4575,4605,4575,722
20250207,140000,348098565,4575,4575,4575,4575,0
20250207,135900,348098565,4575,4575,4575,4575,0
20250207,135800,348098565,4575,4610,4610,4575,23
20250207,135700,347993305,4570,4570,4570,4570,0
20250207,135600,347993305,4570,4570,4570,4570,0
20250207,135500,347993305,4570,4580,4580,4570,249
20250207,135400,346855265,4610,4610,4610,4610,0
20250207,135300,346855265,4610,4610,4610,4610,2
20250207,135200,346846045,4575,4575,4575,4575,50
20250207,135100,346617295,4615,4615,4615,4615,0
20250207,135000,346617295,4615,4615,4615,4615,0
20250207,134900,346617295,4615,4615,4615,4615,0
20250207,134800,346617295,4615,4615,4615,4615,0
20250207,134700,346617295,4615,4615,4615,4615,0
20250207,134600,346617295,4615,4615,4615,4615,30
20250207,134500,346478845,4615,4615,4615,4615,66
20250207,134400,346174255,4615,4615,4615,4615,0
20250207,134300,346174255,4615,4615,4615,4615,0
20250207,134200,346174255,4615,4615,4615,4615,100
20250207,134100,345712755,4615,4615,4615,4615,1
20250207,134000,345708140,4575,4575,4575,4575,0
20250207,133900,345708140,4575,4575,4575,4575,55
20250207,133800,345456515,4575,4610,4615,4575,125
20250207,133700,344880785,4575,4615,4615,4575,300
20250207,133600,343500285,4625,4625,4625,4625,0
20250207,133500,343500285,4625,4625,4625,4625,0
20250207,133400,343500285,4625,4625,4625,4625,0
20250207,133300,343500285,4625,4620,4625,4620,200
20250207,133200,342575595,4630,4630,4630,4630,0
20250207,133100,342575595,4630,4630,4630,4630,0
20250207,133000,342575595,4630,4630,4630,4625,30
20250207,132900,342436755,4555,4605,4605,4555,901
20250207,132800,338312980,4610,4610,4610,4610,0
20250207,132700,338312980,4610,4610,4610,4610,100
20250207,132600,337851980,4610,4620,4620,4610,29
20250207,132500,337718190,4640,4640,4640,4640,245
20250207,132400,336581390,4640,4635,4640,4635,1010
20250207,132300,331899995,4635,4635,4635,4635,868
20250207,132200,327876815,4635,4630,4635,4630,65
20250207,132100,327575745,4610,4610,4630,4610,21
20250207,132000,327478735,4635,4635,4635,4635,29
20250207,131900,327344320,4635,4615,4635,4615,4103
20250207,131800,308375400,4600,4595,4600,4595,377
20250207,131700,306642920,4595,4595,4595,4595,367
20250207,131600,304956555,4595,4595,4595,4595,0
20250207,131500,304956555,4595,4590,4595,4590,10
20250207,131400,304910615,4530,4530,4530,4530,0
20250207,131300,304910615,4530,4530,4530,4530,0
20250207,131200,304910615,4530,4575,4575,4530,1544
20250207,131100,297877750,4580,4590,4590,4580,69
20250207,131000,297561410,4600,4600,4600,4600,0
20250207,130900,297561410,4600,4600,4600,4600,0
20250207,130800,297561410,4600,4600,4600,4600,70
20250207,130700,297239410,4600,4600,4600,4600,0
20250207,130600,297239410,4600,4600,4600,4600,0
20250207,130500,297239410,4600,4600,4600,4600,700
20250207,130400,294019410,4585,4585,4585,4585,11
20250207,130300,293968975,4585,4585,4585,4585,0
20250207,130200,293968975,4585,4585,4585,4585,0
20250207,130100,293968975,4585,4590,4590,4585,74
20250207,130000,293629485,4590,4590,4590,4590,0
20250207,125900,293629485,4590,4590,4590,4590,119
20250207,125800,293083275,4590,4590,4590,4590,0
20250207,125700,293083275,4590,4590,4590,4590,0
20250207,125600,293083275,4590,4590,4590,4590,1000
20250207,125500,288493275,4590,4590,4590,4590,0
20250207,125400,288493275,4590,4590,4590,4590,11
20250207,125300,288442785,4625,4620,4625,4620,1175
20250207,125200,283014160,4620,4610,4620,4610,1806
20250207,125100,274672010,4615,4615,4615,4615,1
20250207,125000,274667395,4615,4615,4615,4615,244
20250207,124900,273541335,4620,4620,4620,4620,0
20250207,124800,273541335,4620,4620,4620,4620,0
20250207,124700,273541335,4620,4620,4620,4620,0
20250207,124600,273541335,4620,4620,4620,4620,0
20250207,124500,273541335,4620,4620,4620,4620,108
20250207,124400,273042375,4620,4620,4620,4620,375
20250207,124300,271309875,4620,4610,4620,4610,227
20250207,124200,270261305,4615,4615,4615,4615,100
20250207,124100,269799805,4615,4610,4615,4610,3
20250207,124000,269785970,4595,4595,4595,4595,10
20250207,123900,269740020,4595,4585,4595,4585,300
20250207,123800,268361790,4585,4585,4585,4585,0
20250207,123700,268361790,4585,4585,4585,4585,10
20250207,123600,268315940,4585,4585,4585,4585,25
20250207,123500,268201315,4595,4595,4595,4595,16
20250207,123400,268127795,4595,4590,4595,4590,76
20250207,123300,267778640,4560,4560,4560,4560,0
20250207,123200,267778640,4560,4590,4590,4560,71
20250207,123100,267454740,4565,4570,4570,4565,420
20250207,123000,265536530,4595,4595,4595,4595,0
20250207,122900,265536530,4595,4595,4595,4595,0
20250207,122800,265536530,4595,4595,4595,4595,0
20250207,122700,265536530,4595,4595,4595,4595,0
20250207,122600,265536530,4595,4595,4595,4595,16
20250207,122500,265463010,4595,4595,4595,4595,11
20250207,122400,265412465,4595,4585,4595,4570,361
20250207,122300,263758635,4595,4600,4600,4595,30
20250207,122200,263620780,4605,4605,4605,4605,11
20250207,122100,263570125,4610,4610,4610,4610,5
20250207,122000,263547075,4615,4615,4615,4615,5
20250207,121900,263524000,4615,4615,4615,4615,0
20250207,121800,263524000,4615,4615,4615,4615,0
20250207,121700,263524000,4615,4615,4615,4615,0
20250207,121600,263524000,4615,4615,4615,4610,12
20250207,121500,263468645,4585,4585,4585,4585,1
20250207,121400,263464060,4585,4620,4620,4585,195
20250207,121300,262569635,4620,4620,4620,4620,21
20250207,121200,262472615,4625,4615,4625,4580,403
20250207,121100,260621655,4630,4630,4630,4630,0
20250207,121000,260621655,4630,4625,4630,4625,186
20250207,120900,259760575,4630,4630,4630,4630,11
20250207,120800,259709645,4630,4630,4630,4630,325
20250207,120700,258204895,4630,4610,4630,4610,426
20250207,120600,256239145,4610,4580,4610,4580,2120
20250207,120500,246503495,4580,4580,4580,4580,0
20250207,120400,246503495,4580,4580,4580,4580,10
20250207,120300,246457695,4580,4580,4580,4580,0
20250207,120200,246457695,4580,4575,4580,4575,11
20250207,120100,246407340,4580,4580,4580,4580,36
20250207,120000,246242460,4580,4580,4580,4580,0
20250207,115900,246242460,4580,4580,4580,4580,10
20250207,115800,246196660,4585,4585,4585,4585,0
20250207,115700,246196660,4585,4585,4585,4585,0
20250207,115600,246196660,4585,4585,4585,4585,5
20250207,115500,246173735,4585,4585,4585,4585,0
20250207,115400,246173735,4585,4585,4585,4585,1
20250207,115300,246169150,4585,4585,4585,4585,10
20250207,115200,246123300,4585,4585,4585,4585,0
20250207,115100,246123300,4585,4585,4585,4585,0
20250207,115000,246123300,4585,4585,4585,4585,3
20250207,114900,246109545,4590,4570,4590,4565,60
20250207,114800,245835390,4590,4590,4590,4565,53
20250207,114700,245592545,4595,4595,4595,4595,0
20250207,114600,245592545,4595,4595,4595,4595,13
20250207,114500,245532810,4595,4565,4595,4560,179
20250207,114400,244714695,4595,4595,4595,4570,480
20250207,114300,242520345,4570,4580,4595,4570,130
20250207,114200,241925485,4575,4595,4595,4575,266
20250207,114100,240705730,4595,4595,4595,4595,10
20250207,114000,240659780,4595,4595,4595,4595,4
20250207,113900,240641400,4590,4600,4600,4590,153
20250207,113800,239938845,4600,4605,4605,4600,2
20250207,113700,239929640,4605,4605,4605,4590,115
20250207,113600,239400745,4605,4605,4605,4605,1
20250207,113500,239396140,4615,4615,4615,4615,0
20250207,113400,239396140,4615,4615,4615,4615,0
20250207,113300,239396140,4615,4615,4615,4615,0
20250207,113200,239396140,4615,4615,4615,4615,1
20250207,113100,239391525,4625,4625,4625,4625,1
20250207,113000,239386900,4625,4625,4625,4625,2
20250207,112900,239377650,4625,4635,4635,4580,813
20250207,112800,235646305,4635,4635,4635,4605,65
20250207,112700,235345120,4635,4625,4635,4625,2840
20250207,112600,222184220,4625,4625,4625,4625,30
20250207,112500,222045470,4630,4600,4630,4600,449
20250207,112400,219979740,4600,4630,4630,4600,310
20250207,112300,218551640,4635,4620,4635,4610,921
20250207,112200,214299330,4620,4630,4640,4620,1012
20250207,112100,209623700,4630,4630,4630,4630,100
20250207,112000,209160700,4640,4635,4640,4635,20
20250207,111900,209067925,4640,4630,4640,4620,177
20250207,111800,208249510,4645,4635,4645,4630,148
20250207,111700,207564015,4650,4650,4650,4645,485
20250207,111600,205310840,4635,4630,4650,4630,1352
20250207,111500,199046180,4630,4630,4630,4630,523
20250207,111400,196624690,4630,4630,4630,4630,316
20250207,111300,195161610,4630,4625,4650,4625,4601
20250207,111200,173801835,4625,4610,4625,4610,1821
20250207,111100,165393950,4600,4610,4610,4595,605
20250207,111000,162607115,4610,4600,4610,4585,1074
20250207,110900,157665380,4600,4600,4610,4600,1715
20250207,110800,149771735,4600,4600,4600,4595,40
20250207,110700,149587890,4600,4590,4600,4590,4
20250207,110600,149569520,4570,4600,4600,4570,803
20250207,110500,145878060,4600,4590,4600,4590,1479
20250207,110400,139081810,4585,4565,4585,4565,3992
20250207,110300,120811580,4570,4565,4570,4565,197
20250207,110200,119911385,4565,4560,4565,4560,400
20250207,110100,118085485,4565,4545,4565,4545,4407
20250207,110000,98036145,4545,4545,4545,4545,1
20250207,105900,98031600,4545,4545,4545,4545,0
20250207,105800,98031600,4545,4545,4545,4545,32
20250207,105700,97886160,4545,4550,4550,4545,6
20250207,105600,97858885,4550,4545,4550,4545,327
20250207,105500,96371285,4550,4555,4555,4550,12
20250207,105400,96316680,4555,4540,4555,4540,226
20250207,105300,95290610,4555,4555,4555,4555,1
20250207,105200,95286055,4555,4555,4555,4555,10
20250207,105100,95240505,4535,4555,4555,4535,18
20250207,105000,95158690,4555,4555,4555,4555,24
20250207,104900,95049370,4555,4550,4555,4550,471
20250207,104800,92905415,4540,4540,4540,4540,0
20250207,104700,92905415,4540,4540,4540,4540,500
20250207,104600,90635415,4550,4535,4550,4535,487
20250207,104500,88424395,4540,4540,4540,4540,36
20250207,104400,88260955,4555,4555,4555,4555,0
20250207,104300,88260955,4555,4555,4555,4555,193
20250207,104200,87381840,4560,4555,4560,4555,1000
20250207,104100,82822620,4555,4535,4555,4535,2279
20250207,104000,72460395,4535,4520,4535,4520,175
20250207,103900,71668270,4500,4505,4505,4500,713
20250207,103800,68459660,4520,4520,4520,4520,187
20250207,103700,67614420,4520,4520,4520,4520,0
20250207,103600,67614420,4520,4520,4520,4520,0
20250207,103500,67614420,4520,4520,4520,4520,0
20250207,103400,67614420,4520,4520,4520,4520,22
20250207,103300,67514980,4520,4520,4520,4520,0
20250207,103200,67514980,4520,4520,4520,4520,10
20250207,103100,67469780,4525,4525,4525,4525,0
20250207,103000,67469780,4525,4505,4525,4505,35
20250207,102900,67311785,4505,4505,4505,4505,100
20250207,102800,66861285,4525,4520,4525,4520,500
20250207,102700,64598930,4525,4525,4525,4525,0
20250207,102600,64598930,4525,4525,4525,4525,0
20250207,102500,64598930,4525,4525,4525,4525,0
20250207,102400,64598930,4525,4525,4525,4525,0
20250207,102300,64598930,4525,4525,4525,4525,100
20250207,102200,64146430,4525,4520,4525,4520,40
20250207,102100,63965580,4520,4520,4520,4520,0
20250207,102000,63965580,4520,4520,4520,4520,500
20250207,101900,61705580,4520,4520,4520,4520,0
20250207,101800,61705580,4520,4520,4520,4520,0
20250207,101700,61705580,4520,4520,4520,4520,0
20250207,101600,61705580,4520,4520,4520,4520,0
20250207,101500,61705580,4520,4520,4520,4520,0
20250207,101400,61705580,4520,4520,4520,4495,1109
20250207,101300,56695400,4520,4520,4520,4520,2
20250207,101200,56686360,4520,4520,4520,4520,0
20250207,101100,56686360,4520,4520,4520,4520,1
20250207,101000,56681840,4495,4495,4495,4495,0
20250207,100900,56681840,4495,4500,4500,4495,100
20250207,100800,56231890,4525,4525,4525,4525,0
20250207,100700,56231890,4525,4525,4525,4525,1
20250207,100600,56227365,4530,4530,4530,4530,51
20250207,100500,55996335,4530,4530,4530,4530,4
20250207,100400,55978215,4525,4495,4525,4495,4
20250207,100300,55960175,4530,4495,4530,4495,3
20250207,100200,55946625,4530,4530,4530,4530,101
20250207,100100,55489095,4530,4530,4530,4530,0
20250207,100000,55489095,4530,4530,4530,4530,0
20250207,095900,55489095,4530,4530,4530,4530,0
20250207,095800,55489095,4530,4530,4530,4530,1
20250207,095700,55484565,4530,4530,4530,4530,100
20250207,095600,55031565,4535,4535,4535,4535,0
20250207,095500,55031565,4535,4515,4535,4515,277
20250207,095400,53779380,4515,4510,4515,4510,305
20250207,095300,52402460,4510,4510,4510,4510,4
20250207,095200,52384420,4510,4490,4510,4490,3
20250207,095100,52370930,4520,4520,4520,4520,0
20250207,095000,52370930,4520,4520,4520,4520,0
20250207,094900,52370930,4520,4520,4520,4520,0
20250207,094800,52370930,4520,4520,4520,4520,0
20250207,094700,52370930,4520,4520,4520,4520,3
20250207,094600,52357370,4530,4530,4530,4530,10
20250207,094500,52312070,4530,4525,4530,4525,2793
20250207,094400,39673685,4525,4480,4525,4440,802
20250207,094300,36093155,4535,4535,4535,4535,2
20250207,094200,36084085,4535,4530,4535,4530,1025
20250207,094100,31438210,4535,4525,4535,4525,3
20250207,094000,31424615,4530,4525,4530,4525,801
20250207,093900,27796690,4525,4525,4525,4525,13
20250207,093800,27737865,4525,4525,4525,4525,0
20250207,093700,27737865,4525,4480,4525,4480,2
20250207,093600,27728860,4525,4525,4525,4525,80
20250207,093500,27366860,4525,4525,4525,4525,0
20250207,093400,27366860,4525,4525,4525,4525,0
20250207,093300,27366860,4525,4525,4525,4525,1
20250207,093200,27362335,4470,4530,4530,4470,26
20250207,093100,27244615,4535,4535,4535,4535,100
20250207,093000,26791115,4535,4535,4535,4535,2
20250207,092900,26782045,4470,4535,4535,4470,450
20250207,092800,24757545,4535,4540,4540,4470,17
20250207,092700,24681355,4470,4470,4470,4470,0
20250207,092600,24681355,4470,4480,4480,4470,3040
20250207,092500,11092060,4540,4540,4540,4540,0
20250207,092400,11092060,4540,4540,4540,4540,1
20250207,092300,11087520,4485,4500,4500,4485,240
20250207,092200,10009085,4500,4500,4500,4500,0
20250207,092100,10009085,4500,4545,4545,4500,101
20250207,092000,9552965,4545,4545,4545,4545,77
20250207,091900,9203000,4550,4550,4550,4550,1
20250207,091800,9198450,4545,4545,4545,4500,541
20250207,091700,6739670,4545,4545,4545,4545,2
20250207,091600,6730580,4505,4500,4505,4500,191
20250207,091500,5870820,4500,4500,4500,4500,0
20250207,091400,5870820,4500,4500,4500,4500,0
20250207,091300,5870820,4500,4500,4500,4500,0
20250207,091200,5870820,4500,4500,4500,4500,0
20250207,091100,5870820,4500,4500,4500,4500,1
20250207,091000,5866320,4470,4470,4470,4470,0
20250207,090900,5866320,4470,4470,4470,4470,341
20250207,090800,4342050,4460,4460,4460,4460,8
20250207,090700,4306370,4470,4470,4470,4470,0
20250207,090600,4306370,4470,4470,4470,4470,0
20250207,090500,4306370,4470,4470,4470,4470,0
20250207,090400,4306370,4470,4470,4470,4440,50
20250207,090300,4083530,4440,4470,4470,4440,119
20250207,090200,3551630,4470,4490,4490,4470,61
20250207,090100,3278285,4495,4500,4500,4495,50
20250207,090000,3053310,4500,4470,4500,4470,680