KissMeData/319400/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,211800,61704854555,4170,4170,4170,4170,77562
20250207,211700,61704854555,4170,4170,4170,4170,0
20250207,211600,61704854555,4170,4170,4170,4170,0
20250207,211500,61704854555,4170,4170,4170,4170,0
20250207,211400,61704854555,4170,4170,4170,4170,0
20250207,211300,61704854555,4170,4170,4170,4170,0
20250207,211200,61704854555,4170,4170,4170,4170,0
20250207,211100,61704854555,4170,4170,4170,4170,0
20250207,211000,61704854555,4170,4170,4170,4170,0
20250207,210900,61704854555,4170,4170,4170,4170,0
20250207,210800,61704854555,4170,4170,4170,4170,0
20250207,210700,61704854555,4170,4170,4170,4170,0
20250207,210600,61704854555,4170,4170,4170,4170,0
20250207,210500,61704854555,4170,4170,4170,4170,0
20250207,210400,61704854555,4170,4170,4170,4170,0
20250207,210300,61704854555,4170,4170,4170,4170,0
20250207,210200,61704854555,4170,4170,4170,4170,0
20250207,210100,61704854555,4170,4170,4170,4170,0
20250207,210000,61704854555,4170,4170,4170,4170,0
20250207,205900,61704854555,4170,4170,4170,4170,0
20250207,205800,61704854555,4170,4170,4170,4170,0
20250207,205700,61704854555,4170,4170,4170,4170,0
20250207,205600,61704854555,4170,4170,4170,4170,0
20250207,205500,61704854555,4170,4170,4170,4170,0
20250207,205400,61704854555,4170,4170,4170,4170,0
20250207,205300,61704854555,4170,4170,4170,4170,0
20250207,205200,61704854555,4170,4170,4170,4170,0
20250207,205100,61704854555,4170,4170,4170,4170,0
20250207,205000,61704854555,4170,4170,4170,4170,0
20250207,204900,61704854555,4170,4170,4170,4170,0
20250207,204800,61704854555,4170,4170,4170,4170,77562
20250207,204700,61704854555,4170,4170,4170,4170,0
20250207,204600,61704854555,4170,4170,4170,4170,0
20250207,204500,61704854555,4170,4170,4170,4170,0
20250207,204400,61704854555,4170,4170,4170,4170,0
20250207,204300,61704854555,4170,4170,4170,4170,0
20250207,204200,61704854555,4170,4170,4170,4170,0
20250207,204100,61704854555,4170,4170,4170,4170,0
20250207,204000,61704854555,4170,4170,4170,4170,0
20250207,203900,61704854555,4170,4170,4170,4170,0
20250207,203800,61704854555,4170,4170,4170,4170,0
20250207,203700,61704854555,4170,4170,4170,4170,0
20250207,203600,61704854555,4170,4170,4170,4170,0
20250207,203500,61704854555,4170,4170,4170,4170,0
20250207,203400,61704854555,4170,4170,4170,4170,0
20250207,203300,61704854555,4170,4170,4170,4170,0
20250207,203200,61704854555,4170,4170,4170,4170,0
20250207,203100,61704854555,4170,4170,4170,4170,0
20250207,203000,61704854555,4170,4170,4170,4170,0
20250207,202900,61704854555,4170,4170,4170,4170,0
20250207,202800,61704854555,4170,4170,4170,4170,0
20250207,202700,61704854555,4170,4170,4170,4170,0
20250207,202600,61704854555,4170,4170,4170,4170,0
20250207,202500,61704854555,4170,4170,4170,4170,0
20250207,202400,61704854555,4170,4170,4170,4170,0
20250207,202300,61704854555,4170,4170,4170,4170,0
20250207,202200,61704854555,4170,4170,4170,4170,0
20250207,202100,61704854555,4170,4170,4170,4170,0
20250207,202000,61704854555,4170,4170,4170,4170,0
20250207,201900,61704854555,4170,4170,4170,4170,0
20250207,201800,61704854555,4170,4170,4170,4170,77562
20250207,201700,61704854555,4170,4170,4170,4170,0
20250207,201600,61704854555,4170,4170,4170,4170,0
20250207,201500,61704854555,4170,4170,4170,4170,0
20250207,201400,61704854555,4170,4170,4170,4170,0
20250207,201300,61704854555,4170,4170,4170,4170,0
20250207,201200,61704854555,4170,4170,4170,4170,0
20250207,201100,61704854555,4170,4170,4170,4170,0
20250207,201000,61704854555,4170,4170,4170,4170,0
20250207,200900,61704854555,4170,4170,4170,4170,0
20250207,200800,61704854555,4170,4170,4170,4170,0
20250207,200700,61704854555,4170,4170,4170,4170,0
20250207,200600,61704854555,4170,4170,4170,4170,0
20250207,200500,61704854555,4170,4170,4170,4170,0
20250207,200400,61704854555,4170,4170,4170,4170,0
20250207,200300,61704854555,4170,4170,4170,4170,0
20250207,200200,61704854555,4170,4170,4170,4170,0
20250207,200100,61704854555,4170,4170,4170,4170,0
20250207,200000,61704854555,4170,4170,4170,4170,0
20250207,195900,61704854555,4170,4170,4170,4170,0
20250207,195800,61704854555,4170,4170,4170,4170,0
20250207,195700,61704854555,4170,4170,4170,4170,0
20250207,195600,61704854555,4170,4170,4170,4170,0
20250207,195500,61704854555,4170,4170,4170,4170,0
20250207,195400,61704854555,4170,4170,4170,4170,0
20250207,195300,61704854555,4170,4170,4170,4170,0
20250207,195200,61704854555,4170,4170,4170,4170,0
20250207,195100,61704854555,4170,4170,4170,4170,0
20250207,195000,61704854555,4170,4170,4170,4170,0
20250207,194900,61704854555,4170,4170,4170,4170,0
20250207,194800,61704854555,4170,4170,4170,4170,77562
20250207,194700,61704854555,4170,4170,4170,4170,0
20250207,194600,61704854555,4170,4170,4170,4170,0
20250207,194500,61704854555,4170,4170,4170,4170,0
20250207,194400,61704854555,4170,4170,4170,4170,0
20250207,194300,61704854555,4170,4170,4170,4170,0
20250207,194200,61704854555,4170,4170,4170,4170,0
20250207,194100,61704854555,4170,4170,4170,4170,0
20250207,194000,61704854555,4170,4170,4170,4170,0
20250207,193900,61704854555,4170,4170,4170,4170,0
20250207,193800,61704854555,4170,4170,4170,4170,0
20250207,193700,61704854555,4170,4170,4170,4170,0
20250207,193600,61704854555,4170,4170,4170,4170,0
20250207,193500,61704854555,4170,4170,4170,4170,0
20250207,193400,61704854555,4170,4170,4170,4170,0
20250207,193300,61704854555,4170,4170,4170,4170,0
20250207,193200,61704854555,4170,4170,4170,4170,0
20250207,193100,61704854555,4170,4170,4170,4170,0
20250207,193000,61704854555,4170,4170,4170,4170,0
20250207,192900,61704854555,4170,4170,4170,4170,0
20250207,192800,61704854555,4170,4170,4170,4170,0
20250207,192700,61704854555,4170,4170,4170,4170,0
20250207,192600,61704854555,4170,4170,4170,4170,0
20250207,192500,61704854555,4170,4170,4170,4170,0
20250207,192400,61704854555,4170,4170,4170,4170,0
20250207,192300,61704854555,4170,4170,4170,4170,0
20250207,192200,61704854555,4170,4170,4170,4170,0
20250207,192100,61704854555,4170,4170,4170,4170,0
20250207,192000,61704854555,4170,4170,4170,4170,0
20250207,191900,61704854555,4170,4170,4170,4170,0
20250207,191800,61704854555,4170,4170,4170,4170,77562
20250207,191700,61704854555,4170,4170,4170,4170,0
20250207,191600,61704854555,4170,4170,4170,4170,0
20250207,191500,61704854555,4170,4170,4170,4170,0
20250207,191400,61704854555,4170,4170,4170,4170,0
20250207,191300,61704854555,4170,4170,4170,4170,0
20250207,191200,61704854555,4170,4170,4170,4170,0
20250207,191100,61704854555,4170,4170,4170,4170,0
20250207,191000,61704854555,4170,4170,4170,4170,0
20250207,190900,61704854555,4170,4170,4170,4170,0
20250207,190800,61704854555,4170,4170,4170,4170,0
20250207,190700,61704854555,4170,4170,4170,4170,0
20250207,190600,61704854555,4170,4170,4170,4170,0
20250207,190500,61704854555,4170,4170,4170,4170,0
20250207,190400,61704854555,4170,4170,4170,4170,0
20250207,190300,61704854555,4170,4170,4170,4170,0
20250207,190200,61704854555,4170,4170,4170,4170,0
20250207,190100,61704854555,4170,4170,4170,4170,0
20250207,190000,61704854555,4170,4170,4170,4170,0
20250207,185900,61704854555,4170,4170,4170,4170,0
20250207,185800,61704854555,4170,4170,4170,4170,0
20250207,185700,61704854555,4170,4170,4170,4170,0
20250207,185600,61704854555,4170,4170,4170,4170,0
20250207,185500,61704854555,4170,4170,4170,4170,0
20250207,185400,61704854555,4170,4170,4170,4170,0
20250207,185300,61704854555,4170,4170,4170,4170,0
20250207,185200,61704854555,4170,4170,4170,4170,0
20250207,185100,61704854555,4170,4170,4170,4170,0
20250207,185000,61704854555,4170,4170,4170,4170,0
20250207,184900,61704854555,4170,4170,4170,4170,0
20250207,184800,61704854555,4170,4170,4170,4170,77562
20250207,184700,61704854555,4170,4170,4170,4170,0
20250207,184600,61704854555,4170,4170,4170,4170,0
20250207,184500,61704854555,4170,4170,4170,4170,0
20250207,184400,61704854555,4170,4170,4170,4170,0
20250207,184300,61704854555,4170,4170,4170,4170,0
20250207,184200,61704854555,4170,4170,4170,4170,0
20250207,184100,61704854555,4170,4170,4170,4170,0
20250207,184000,61704854555,4170,4170,4170,4170,0
20250207,183900,61704854555,4170,4170,4170,4170,0
20250207,183800,61704854555,4170,4170,4170,4170,0
20250207,183700,61704854555,4170,4170,4170,4170,0
20250207,183600,61704854555,4170,4170,4170,4170,0
20250207,183500,61704854555,4170,4170,4170,4170,0
20250207,183400,61704854555,4170,4170,4170,4170,0
20250207,183300,61704854555,4170,4170,4170,4170,0
20250207,183200,61704854555,4170,4170,4170,4170,0
20250207,183100,61704854555,4170,4170,4170,4170,0
20250207,183000,61704854555,4170,4170,4170,4170,0
20250207,182900,61704854555,4170,4170,4170,4170,0
20250207,182800,61704854555,4170,4170,4170,4170,0
20250207,182700,61704854555,4170,4170,4170,4170,0
20250207,182600,61704854555,4170,4170,4170,4170,0
20250207,182500,61704854555,4170,4170,4170,4170,0
20250207,182400,61704854555,4170,4170,4170,4170,0
20250207,182300,61704854555,4170,4170,4170,4170,0
20250207,182200,61704854555,4170,4170,4170,4170,0
20250207,182100,61704854555,4170,4170,4170,4170,0
20250207,182000,61704854555,4170,4170,4170,4170,0
20250207,181900,61704854555,4170,4170,4170,4170,0
20250207,181800,61704854555,4170,4170,4170,4170,77562
20250207,181700,61704854555,4170,4170,4170,4170,0
20250207,181600,61704854555,4170,4170,4170,4170,0
20250207,181500,61704854555,4170,4170,4170,4170,0
20250207,181400,61704854555,4170,4170,4170,4170,0
20250207,181300,61704854555,4170,4170,4170,4170,0
20250207,181200,61704854555,4170,4170,4170,4170,0
20250207,181100,61704854555,4170,4170,4170,4170,0
20250207,181000,61704854555,4170,4170,4170,4170,0
20250207,180900,61704854555,4170,4170,4170,4170,0
20250207,180800,61704854555,4170,4170,4170,4170,0
20250207,180700,61704854555,4170,4170,4170,4170,0
20250207,180600,61704854555,4170,4170,4170,4170,0
20250207,180500,61704854555,4170,4170,4170,4170,0
20250207,180400,61704854555,4170,4170,4170,4170,0
20250207,180300,61704854555,4170,4170,4170,4170,0
20250207,180200,61704854555,4170,4170,4170,4170,0
20250207,180100,61704854555,4170,4170,4170,4170,0
20250207,180000,61704854555,4170,4170,4170,4170,0
20250207,175900,61704854555,4170,4170,4170,4170,0
20250207,175800,61704854555,4170,4170,4170,4170,0
20250207,175700,61704854555,4170,4170,4170,4170,0
20250207,175600,61704854555,4170,4170,4170,4170,0
20250207,175500,61704854555,4170,4170,4170,4170,0
20250207,175400,61704854555,4170,4170,4170,4170,0
20250207,175300,61704854555,4170,4170,4170,4170,0
20250207,175200,61704854555,4170,4170,4170,4170,0
20250207,175100,61704854555,4170,4170,4170,4170,0
20250207,175000,61704854555,4170,4170,4170,4170,0
20250207,174900,61704854555,4170,4170,4170,4170,0
20250207,174800,61704854555,4170,4170,4170,4170,77562
20250207,174700,61704854555,4170,4170,4170,4170,0
20250207,174600,61704854555,4170,4170,4170,4170,0
20250207,174500,61704854555,4170,4170,4170,4170,0
20250207,174400,61704854555,4170,4170,4170,4170,0
20250207,174300,61704854555,4170,4170,4170,4170,0
20250207,174200,61704854555,4170,4170,4170,4170,0
20250207,174100,61704854555,4170,4170,4170,4170,0
20250207,174000,61704854555,4170,4170,4170,4170,0
20250207,173900,61704854555,4170,4170,4170,4170,0
20250207,173800,61704854555,4170,4170,4170,4170,0
20250207,173700,61704854555,4170,4170,4170,4170,0
20250207,173600,61704854555,4170,4170,4170,4170,0
20250207,173500,61704854555,4170,4170,4170,4170,0
20250207,173400,61704854555,4170,4170,4170,4170,0
20250207,173300,61704854555,4170,4170,4170,4170,0
20250207,173200,61704854555,4170,4170,4170,4170,0
20250207,173100,61704854555,4170,4170,4170,4170,0
20250207,173000,61704854555,4170,4170,4170,4170,0
20250207,172900,61704854555,4170,4170,4170,4170,0
20250207,172800,61704854555,4170,4170,4170,4170,0
20250207,172700,61704854555,4170,4170,4170,4170,0
20250207,172600,61704854555,4170,4170,4170,4170,0
20250207,172500,61704854555,4170,4170,4170,4170,0
20250207,172400,61704854555,4170,4170,4170,4170,0
20250207,172300,61704854555,4170,4170,4170,4170,0
20250207,172200,61704854555,4170,4170,4170,4170,0
20250207,172100,61704854555,4170,4170,4170,4170,0
20250207,172000,61704854555,4170,4170,4170,4170,0
20250207,171900,61704854555,4170,4170,4170,4170,0
20250207,171800,61704854555,4170,4170,4170,4170,77562
20250207,171700,61704854555,4170,4170,4170,4170,0
20250207,171600,61704854555,4170,4170,4170,4170,0
20250207,171500,61704854555,4170,4170,4170,4170,0
20250207,171400,61704854555,4170,4170,4170,4170,0
20250207,171300,61704854555,4170,4170,4170,4170,0
20250207,171200,61704854555,4170,4170,4170,4170,0
20250207,171100,61704854555,4170,4170,4170,4170,0
20250207,171000,61704854555,4170,4170,4170,4170,0
20250207,170900,61704854555,4170,4170,4170,4170,0
20250207,170800,61704854555,4170,4170,4170,4170,0
20250207,170700,61704854555,4170,4170,4170,4170,0
20250207,170600,61704854555,4170,4170,4170,4170,0
20250207,170500,61704854555,4170,4170,4170,4170,0
20250207,170400,61704854555,4170,4170,4170,4170,0
20250207,170300,61704854555,4170,4170,4170,4170,0
20250207,170200,61704854555,4170,4170,4170,4170,0
20250207,170100,61704854555,4170,4170,4170,4170,0
20250207,170000,61704854555,4170,4170,4170,4170,0
20250207,165900,61704854555,4170,4170,4170,4170,0
20250207,165800,61704854555,4170,4170,4170,4170,0
20250207,165700,61704854555,4170,4170,4170,4170,0
20250207,165600,61704854555,4170,4170,4170,4170,0
20250207,165500,61704854555,4170,4170,4170,4170,0
20250207,165400,61704854555,4170,4170,4170,4170,0
20250207,165300,61704854555,4170,4170,4170,4170,0
20250207,165200,61704854555,4170,4170,4170,4170,0
20250207,165100,61704854555,4170,4170,4170,4170,0
20250207,165000,61704854555,4170,4170,4170,4170,0
20250207,164900,61704854555,4170,4170,4170,4170,0
20250207,164800,61704854555,4170,4170,4170,4170,77562
20250207,164700,61704854555,4170,4170,4170,4170,0
20250207,164600,61704854555,4170,4170,4170,4170,0
20250207,164500,61704854555,4170,4170,4170,4170,0
20250207,164400,61704854555,4170,4170,4170,4170,0
20250207,164300,61704854555,4170,4170,4170,4170,0
20250207,164200,61704854555,4170,4170,4170,4170,0
20250207,164100,61704854555,4170,4170,4170,4170,0
20250207,164000,61704854555,4170,4170,4170,4170,0
20250207,163900,61704854555,4170,4170,4170,4170,0
20250207,163800,61704854555,4170,4170,4170,4170,0
20250207,163700,61704854555,4170,4170,4170,4170,0
20250207,163600,61704854555,4170,4170,4170,4170,0
20250207,163500,61704854555,4170,4170,4170,4170,0
20250207,163400,61704854555,4170,4170,4170,4170,0
20250207,163300,61704854555,4170,4170,4170,4170,0
20250207,163200,61704854555,4170,4170,4170,4170,0
20250207,163100,61704854555,4170,4170,4170,4170,0
20250207,163000,61704854555,4170,4170,4170,4170,0
20250207,162900,61704854555,4170,4170,4170,4170,0
20250207,162800,61704854555,4170,4170,4170,4170,0
20250207,162700,61704854555,4170,4170,4170,4170,0
20250207,162600,61704854555,4170,4170,4170,4170,0
20250207,162500,61704854555,4170,4170,4170,4170,0
20250207,162400,61704854555,4170,4170,4170,4170,0
20250207,162300,61704854555,4170,4170,4170,4170,0
20250207,162200,61704854555,4170,4170,4170,4170,0
20250207,162100,61704854555,4170,4170,4170,4170,0
20250207,162000,61704854555,4170,4170,4170,4170,0
20250207,161900,61704854555,4170,4170,4170,4170,0
20250207,161800,61704854555,4170,4170,4170,4170,77562
20250207,161700,61704854555,4170,4170,4170,4170,0
20250207,161600,61704854555,4170,4170,4170,4170,0
20250207,161500,61704854555,4170,4170,4170,4170,0
20250207,161400,61704854555,4170,4170,4170,4170,0
20250207,161300,61704854555,4170,4170,4170,4170,0
20250207,161200,61704854555,4170,4170,4170,4170,0
20250207,161100,61704854555,4170,4170,4170,4170,0
20250207,161000,61704854555,4170,4170,4170,4170,0
20250207,160900,61704854555,4170,4170,4170,4170,0
20250207,160800,61704854555,4170,4170,4170,4170,0
20250207,160700,61704854555,4170,4170,4170,4170,0
20250207,160600,61704854555,4170,4170,4170,4170,0
20250207,160500,61704854555,4170,4170,4170,4170,0
20250207,160400,61704854555,4170,4170,4170,4170,0
20250207,160300,61704854555,4170,4170,4170,4170,0
20250207,160200,61704854555,4170,4170,4170,4170,0
20250207,160100,61704854555,4170,4170,4170,4170,0
20250207,160000,61704854555,4170,4170,4170,4170,0
20250207,155900,61704854555,4170,4170,4170,4170,0
20250207,155800,61704854555,4170,4170,4170,4170,0
20250207,155700,61704854555,4170,4170,4170,4170,0
20250207,155600,61704854555,4170,4170,4170,4170,0
20250207,155500,61704854555,4170,4170,4170,4170,0
20250207,155400,61704854555,4170,4170,4170,4170,0
20250207,155300,61704854555,4170,4170,4170,4170,0
20250207,155200,61704854555,4170,4170,4170,4170,0
20250207,155100,61704854555,4170,4170,4170,4170,0
20250207,155000,61704854555,4170,4170,4170,4170,0
20250207,154900,61704854555,4170,4170,4170,4170,0
20250207,154800,61704854555,4170,4170,4170,4170,77562
20250207,154700,61704854555,4170,4170,4170,4170,0
20250207,154600,61704854555,4170,4170,4170,4170,0
20250207,154500,61704854555,4170,4170,4170,4170,0
20250207,154400,61704854555,4170,4170,4170,4170,0
20250207,154300,61704854555,4170,4170,4170,4170,0
20250207,154200,61704854555,4170,4170,4170,4170,0
20250207,154100,61704854555,4170,4170,4170,4170,0
20250207,154000,61704854555,4170,4170,4170,4170,0
20250207,153900,61704854555,4170,4170,4170,4170,0
20250207,153800,61704854555,4170,4170,4170,4170,0
20250207,153700,61704854555,4170,4170,4170,4170,0
20250207,153600,61704854555,4170,4170,4170,4170,0
20250207,153500,61704854555,4170,4170,4170,4170,0
20250207,153400,61704854555,4170,4170,4170,4170,0
20250207,153300,61704854555,4170,4170,4170,4170,0
20250207,153200,61704854555,4170,4170,4170,4170,0
20250207,153100,61704854555,4170,4170,4170,4170,0
20250207,153000,61704854555,4170,4170,4170,4170,77562
20250207,152900,61381421015,4180,4180,4180,4180,0
20250207,152800,61381421015,4180,4180,4180,4180,0
20250207,152700,61381421015,4180,4180,4180,4180,0
20250207,152600,61381421015,4180,4180,4180,4180,0
20250207,152500,61381421015,4180,4180,4180,4180,0
20250207,152400,61381421015,4180,4180,4180,4180,0
20250207,152300,61381421015,4180,4180,4180,4180,0
20250207,152200,61381421015,4180,4180,4180,4180,0
20250207,152100,61381421015,4180,4180,4180,4180,0
20250207,152000,61381421015,4180,4180,4180,4180,0
20250207,151900,61381421015,4180,4180,4185,4175,20015
20250207,151800,61297740025,4185,4185,4185,4180,9289
20250207,151700,61258874185,4185,4190,4190,4185,5069
20250207,151600,61237655820,4185,4185,4185,4180,3276
20250207,151500,61223950530,4185,4185,4185,4180,6007
20250207,151400,61198822870,4185,4175,4185,4175,11606
20250207,151300,61150347370,4175,4175,4175,4170,4447
20250207,151200,61131795630,4170,4175,4175,4170,3252
20250207,151100,61118231435,4175,4160,4175,4155,21554
20250207,151000,61028546945,4165,4165,4170,4160,12141
20250207,150900,60977989890,4165,4170,4170,4165,2671
20250207,150800,60966857745,4170,4170,4170,4165,2671
20250207,150700,60955725990,4165,4170,4175,4165,9241
20250207,150600,60917188005,4170,4160,4175,4160,14742
20250207,150500,60855759315,4160,4170,4170,4160,5547
20250207,150400,60832650675,4170,4170,4175,4170,4512
20250207,150300,60813834855,4170,4175,4175,4170,5903
20250207,150200,60789216670,4175,4190,4190,4175,3897
20250207,150100,60772936905,4185,4185,4190,4185,3695
20250207,150000,60757467830,4185,4175,4185,4175,9599
20250207,145900,60717368785,4170,4175,4180,4170,7426
20250207,145800,60686365900,4175,4180,4185,4175,5966
20250207,145700,60661434935,4185,4180,4185,4180,5782
20250207,145600,60637266095,4180,4185,4185,4180,5636
20250207,145500,60613705035,4185,4180,4185,4175,18031
20250207,145400,60538334710,4185,4185,4190,4180,29833
20250207,145300,60413546970,4185,4185,4190,4185,14405
20250207,145200,60353258810,4190,4190,4195,4185,25487
20250207,145100,60246453775,4190,4190,4195,4190,7631
20250207,145000,60214451550,4195,4195,4195,4190,4821
20250207,144900,60194243670,4195,4190,4195,4190,3473
20250207,144800,60179683080,4190,4195,4200,4190,17292
20250207,144700,60107127940,4195,4190,4195,4190,2341
20250207,144600,60097307970,4195,4195,4200,4190,7544
20250207,144500,60065668570,4200,4195,4200,4190,1355
20250207,144400,60059984625,4195,4195,4200,4195,3027
20250207,144300,60047285500,4195,4195,4200,4195,12224
20250207,144200,59995999315,4195,4195,4200,4190,12386
20250207,144100,59944039435,4195,4205,4205,4195,5580
20250207,144000,59920605305,4200,4205,4210,4200,11196
20250207,143900,59873526630,4205,4200,4205,4195,4968
20250207,143800,59852661320,4200,4195,4200,4190,18389
20250207,143700,59775548680,4195,4185,4195,4185,6620
20250207,143600,59747801080,4185,4190,4190,4185,2228
20250207,143500,59738468780,4190,4190,4190,4185,3159
20250207,143400,59725233820,4190,4185,4190,4185,1817
20250207,143300,59717623095,4190,4190,4190,4185,1793
20250207,143200,59710111810,4190,4180,4190,4180,3962
20250207,143100,59693529900,4180,4185,4185,4180,3431
20250207,143000,59679185260,4180,4185,4185,4180,934
20250207,142900,59675276680,4185,4180,4185,4180,133
20250207,142800,59674720120,4185,4180,4190,4180,4466
20250207,142700,59656030990,4180,4185,4185,4180,9766
20250207,142600,59615167895,4185,4190,4190,4185,1048
20250207,142500,59610780910,4195,4190,4195,4180,4100
20250207,142400,59593607190,4190,4185,4195,4185,8382
20250207,142300,59558500490,4185,4185,4185,4180,1338
20250207,142200,59552900975,4180,4180,4180,4175,4143
20250207,142100,59535583245,4180,4180,4185,4175,1331
20250207,142000,59530019840,4175,4175,4175,4170,3072
20250207,141900,59517194320,4175,4175,4180,4175,2917
20250207,141800,59505015770,4175,4170,4175,4170,1945
20250207,141700,59496897820,4170,4170,4175,4170,1696
20250207,141600,59489824930,4170,4175,4175,4170,1174
20250207,141500,59484923635,4175,4170,4175,4170,1220
20250207,141400,59479830845,4175,4175,4175,4175,2074
20250207,141300,59471171895,4175,4175,4175,4175,834
20250207,141200,59467689945,4175,4175,4175,4170,656
20250207,141100,59464951880,4175,4175,4175,4170,9348
20250207,141000,59425940200,4175,4175,4180,4170,2856
20250207,140900,59414016385,4180,4180,4180,4175,471
20250207,140800,59412047660,4180,4175,4180,4175,2926
20250207,140700,59399825295,4180,4180,4185,4175,3078
20250207,140600,59386960895,4180,4170,4185,4170,4066
20250207,140500,59369982685,4170,4170,4170,4165,3226
20250207,140400,59356536310,4170,4160,4170,4160,15395
20250207,140300,59292436530,4160,4165,4165,4160,1463
20250207,140200,59286347495,4160,4165,4170,4160,2470
20250207,140100,59276060190,4165,4165,4165,4160,3590
20250207,140000,59261107995,4160,4165,4165,4155,1154
20250207,135900,59256307340,4160,4165,4165,4155,1123
20250207,135800,59251640920,4155,4165,4165,4155,6807
20250207,135700,59223337675,4165,4155,4170,4155,8515
20250207,135600,59187921530,4155,4160,4165,4155,6940
20250207,135500,59159072685,4155,4175,4175,4155,16655
20250207,135400,59089712410,4175,4175,4175,4170,1770
20250207,135300,59082326670,4175,4175,4175,4165,16971
20250207,135200,59011606515,4175,4160,4175,4160,2934
20250207,135100,58999371365,4160,4175,4175,4160,15622
20250207,135000,58934345180,4175,4170,4180,4170,2746
20250207,134900,58922877555,4170,4180,4190,4170,8896
20250207,134800,58885671980,4170,4165,4180,4165,3340
20250207,134700,58871739830,4170,4170,4170,4160,571
20250207,134600,58869361445,4170,4180,4190,4165,17645
20250207,134500,58795623540,4185,4170,4185,4165,5824
20250207,134400,58771297165,4170,4150,4170,4150,18660
20250207,134300,58693733225,4150,4155,4160,4150,25514
20250207,134200,58587826195,4160,4165,4165,4155,17921
20250207,134100,58513330350,4165,4170,4170,4160,1428
20250207,134000,58507381140,4175,4160,4175,4160,10705
20250207,133900,58462756930,4160,4165,4165,4160,2516
20250207,133800,58452289925,4165,4175,4175,4165,5173
20250207,133700,58430733035,4175,4165,4175,4165,9191
20250207,133600,58392393015,4165,4160,4165,4160,5406
20250207,133500,58369899690,4160,4160,4160,4155,8756
20250207,133400,58333479945,4160,4160,4165,4155,9841
20250207,133300,58292544520,4160,4160,4165,4160,3111
20250207,133200,58279600235,4160,4165,4165,4155,35639
20250207,133100,58131326150,4165,4180,4180,4165,17347
20250207,133000,58058947615,4180,4185,4190,4180,19305
20250207,132900,57978200990,4185,4185,4190,4180,15576
20250207,132800,57913050120,4185,4190,4190,4185,3021
20250207,132700,57900404505,4190,4190,4190,4185,780
20250207,132600,57897138540,4185,4190,4190,4185,2071
20250207,132500,57888463835,4190,4185,4190,4185,2655
20250207,132400,57877341980,4185,4195,4195,4185,15756
20250207,132300,57811346070,4195,4190,4195,4190,3358
20250207,132200,57797271250,4190,4200,4205,4190,8725
20250207,132100,57760659030,4200,4205,4205,4200,1148
20250207,132000,57755834055,4205,4210,4210,4205,1652
20250207,131900,57748886215,4210,4210,4210,4205,343
20250207,131800,57747443700,4205,4200,4210,4195,11520
20250207,131700,57699055570,4200,4205,4205,4195,8503
20250207,131600,57663355420,4210,4215,4215,4200,17032
20250207,131500,57591638105,4220,4215,4220,4210,4671
20250207,131400,57571939610,4210,4215,4220,4210,8085
20250207,131300,57537859680,4215,4205,4215,4205,7992
20250207,131200,57504195650,4210,4215,4215,4200,7488
20250207,131100,57472678805,4210,4200,4215,4200,13180
20250207,131000,57417284380,4200,4200,4200,4195,4513
20250207,130900,57398350475,4200,4195,4200,4190,4768
20250207,130800,57378350395,4195,4185,4195,4180,16083
20250207,130700,57311023835,4185,4185,4190,4185,7132
20250207,130600,57281176215,4190,4185,4190,4185,2492
20250207,130500,57270744745,4185,4180,4190,4180,23109
20250207,130400,57174032570,4180,4190,4195,4180,25808
20250207,130300,57066077500,4190,4195,4200,4185,38307
20250207,130200,56905523795,4195,4200,4205,4195,62022
20250207,130100,56645176185,4200,4215,4215,4200,71946
20250207,130000,56342784300,4210,4215,4220,4210,6880
20250207,125900,56313812545,4210,4205,4220,4205,9422
20250207,125800,56274123205,4215,4210,4215,4205,10111
20250207,125700,56231584845,4210,4210,4215,4205,5121
20250207,125600,56210036545,4215,4215,4220,4205,17054
20250207,125500,56138236490,4220,4220,4220,4220,3443
20250207,125400,56123707030,4220,4220,4225,4220,931
20250207,125300,56119777770,4225,4230,4230,4220,5990
20250207,125200,56094450270,4225,4220,4230,4220,2375
20250207,125100,56084418605,4220,4215,4225,4215,2679
20250207,125000,56073111845,4220,4210,4220,4210,10878
20250207,124900,56027284610,4215,4225,4225,4210,9095
20250207,124800,55988977155,4225,4230,4230,4215,10072
20250207,124700,55946485575,4230,4220,4230,4220,6387
20250207,124600,55919526905,4220,4225,4225,4210,6029
20250207,124500,55894118440,4220,4220,4225,4210,14366
20250207,124400,55833560900,4215,4225,4225,4215,10630
20250207,124300,55788721115,4220,4235,4240,4220,31030
20250207,124200,55657589845,4230,4240,4240,4230,18390
20250207,124100,55579666580,4240,4240,4240,4230,8698
20250207,124000,55542789510,4240,4230,4240,4230,6489
20250207,123900,55515310245,4235,4230,4235,4225,4235
20250207,123800,55497409005,4225,4230,4240,4225,7674
20250207,123700,55464947025,4235,4230,4235,4225,10345
20250207,123600,55421180245,4225,4230,4235,4225,14444
20250207,123500,55360084490,4225,4220,4235,4215,18084
20250207,123400,55283692370,4220,4215,4225,4215,14890
20250207,123300,55220901705,4210,4225,4225,4210,26246
20250207,123200,55110255720,4220,4220,4230,4220,12916
20250207,123100,55055694455,4220,4225,4230,4220,9091
20250207,123000,55017291275,4225,4235,4235,4220,17276
20250207,122900,54944209155,4235,4235,4240,4230,11490
20250207,122800,54895566180,4240,4225,4250,4225,27758
20250207,122700,54777887375,4230,4225,4230,4205,64392
20250207,122600,54506338655,4225,4230,4230,4225,5516
20250207,122500,54483022230,4225,4240,4245,4225,30102
20250207,122400,54355594130,4240,4240,4245,4235,3717
20250207,122300,54339834580,4240,4235,4240,4230,2553
20250207,122200,54329024385,4235,4240,4240,4220,44471
20250207,122100,54140967225,4240,4250,4255,4240,12502
20250207,122000,54087865115,4250,4240,4250,4240,4057
20250207,121900,54070655975,4235,4240,4245,4230,32546
20250207,121800,53932779300,4245,4245,4245,4240,995
20250207,121700,53928558660,4240,4245,4250,4240,8590
20250207,121600,53892097120,4245,4255,4255,4245,2043
20250207,121500,53883416305,4255,4240,4255,4240,1864
20250207,121400,53875496545,4240,4245,4245,4235,7803
20250207,121300,53842406515,4235,4240,4255,4235,16218
20250207,121200,53773643625,4240,4250,4255,4240,11726
20250207,121100,53723855870,4250,4255,4255,4245,16734
20250207,121000,53652779505,4250,4260,4265,4250,9463
20250207,120900,53612481540,4260,4265,4265,4260,3907
20250207,120800,53595819060,4265,4260,4265,4255,2116
20250207,120700,53586800460,4255,4260,4260,4255,7659
20250207,120600,53554206020,4260,4265,4265,4255,4236
20250207,120500,53536149240,4265,4255,4265,4255,5056
20250207,120400,53514619225,4255,4265,4270,4255,28039
20250207,120300,53395107330,4265,4260,4270,4255,16647
20250207,120200,53324124235,4255,4245,4255,4240,10237
20250207,120100,53280639440,4240,4250,4250,4240,5535
20250207,120000,53257143945,4245,4250,4260,4245,10696
20250207,115900,53211681835,4245,4250,4250,4235,28075
20250207,115800,53092589385,4245,4250,4250,4240,10690
20250207,115700,53047217305,4245,4255,4255,4245,17734
20250207,115600,52971899880,4250,4255,4260,4250,11584
20250207,115500,52922629880,4255,4255,4270,4255,19942
20250207,115400,52837633355,4255,4260,4265,4255,5539
20250207,115300,52814038300,4265,4260,4265,4250,13764
20250207,115200,52755437190,4255,4265,4265,4235,63462
20250207,115100,52485727260,4265,4260,4270,4255,14308
20250207,115000,52424723100,4260,4265,4265,4255,8355
20250207,114900,52389134370,4265,4280,4280,4260,38588
20250207,114800,52224489940,4280,4285,4285,4280,1830
20250207,114700,52216654580,4280,4285,4290,4280,5244
20250207,114600,52194199995,4280,4280,4290,4275,17566
20250207,114500,52119030745,4280,4285,4290,4275,5337
20250207,114400,52096183900,4280,4265,4290,4260,23412
20250207,114300,51996057315,4265,4280,4280,4260,39397
20250207,114200,51827764295,4280,4280,4290,4280,8303
20250207,114100,51792198890,4280,4280,4285,4275,7200
20250207,114000,51761378945,4280,4290,4295,4275,21972
20250207,113900,51667277045,4290,4300,4300,4290,12881
20250207,113800,51611979155,4300,4300,4300,4295,4476
20250207,113700,51592748905,4300,4300,4300,4295,5267
20250207,113600,51570118205,4290,4285,4300,4280,15085
20250207,113500,51505410970,4280,4300,4300,4280,24769
20250207,113400,51399153250,4300,4300,4300,4295,16478
20250207,113300,51328301915,4300,4295,4310,4290,34555
20250207,113200,51179702520,4295,4285,4295,4285,18194
20250207,113100,51101707250,4285,4295,4295,4280,23113
20250207,113000,51002598415,4295,4270,4295,4265,59914
20250207,112900,50746017865,4265,4285,4295,4265,63659
20250207,112800,50473469560,4290,4290,4295,4280,27721
20250207,112700,50354573475,4295,4290,4300,4280,48430
20250207,112600,50146972960,4290,4310,4325,4290,64617
20250207,112500,49868609065,4305,4320,4325,4285,156867
20250207,112400,49193611925,4320,4320,4335,4315,56621
20250207,112300,48948770890,4320,4345,4345,4320,58638
20250207,112200,48694825250,4340,4345,4345,4340,20408
20250207,112100,48606248525,4340,4355,4360,4340,33548
20250207,112000,48460349610,4355,4355,4360,4350,23203
20250207,111900,48359321055,4355,4345,4360,4340,33896
20250207,111800,48211993750,4345,4345,4350,4340,17309
20250207,111700,48136806660,4345,4355,4355,4345,23122
20250207,111600,48036325985,4350,4350,4355,4345,7957
20250207,111500,48001715675,4350,4350,4355,4345,40699
20250207,111400,47824709640,4350,4360,4360,4345,27523
20250207,111300,47704982270,4355,4365,4365,4345,71747
20250207,111200,47392553105,4370,4365,4370,4365,14874
20250207,111100,47327560955,4370,4355,4370,4355,15200
20250207,111000,47261284160,4360,4370,4370,4355,21163
20250207,110900,47168967255,4370,4350,4375,4350,59388
20250207,110800,46910047055,4350,4370,4370,4350,41601
20250207,110700,46728713340,4370,4355,4380,4355,51492
20250207,110600,46503790350,4355,4360,4365,4350,77510
20250207,110500,46166179660,4360,4385,4390,4355,153514
20250207,110400,45495601075,4385,4395,4400,4380,127698
20250207,110300,44935338715,4390,4415,4420,4390,125107
20250207,110200,44384533850,4415,4435,4445,4415,55658
20250207,110100,44137995105,4430,4435,4440,4425,24140
20250207,110000,44030978915,4435,4415,4435,4410,56700
20250207,105900,43780394915,4415,4440,4445,4415,62479
20250207,105800,43503793220,4440,4430,4450,4415,108173
20250207,105700,43024504475,4430,4440,4445,4425,43302
20250207,105600,42832580080,4435,4435,4450,4430,56034
20250207,105500,42583945045,4440,4435,4440,4425,35953
20250207,105400,42424598115,4440,4440,4455,4420,104306
20250207,105300,41961789665,4440,4425,4450,4415,102418
20250207,105200,41507224560,4415,4460,4470,4415,191092
20250207,105100,40658330835,4460,4445,4465,4440,113861
20250207,105000,40151650915,4445,4505,4510,4440,367415
20250207,104900,38509267800,4510,4510,4545,4505,166010
20250207,104800,37757726965,4515,4495,4520,4495,86041
20250207,104700,37369500800,4515,4515,4530,4490,198250
20250207,104600,36475784875,4510,4520,4535,4500,172181
20250207,104500,35697961165,4520,4520,4530,4500,271792
20250207,104400,34470680670,4520,4590,4595,4505,522632
20250207,104300,32096416840,4595,4665,4670,4575,438031
20250207,104200,30072862385,4670,4670,4690,4650,284427
20250207,104100,28745763900,4675,4705,4710,4660,366078
20250207,104000,27029921915,4700,4655,4740,4650,711787
20250207,103900,23682464095,4655,4600,4675,4590,832125
20250207,103800,19823677580,4600,4485,4600,4480,816732
20250207,103700,16120666935,4465,4465,4465,4465,0
20250207,103600,16120666935,4465,4465,4465,4465,0
20250207,103500,16120666935,4465,4460,4465,4440,293966
20250207,103400,14809984300,4460,4355,4460,4355,452214
20250207,103300,12810162390,4355,4350,4360,4345,46220
20250207,103200,12608966035,4350,4345,4355,4340,55530
20250207,103100,12367526670,4340,4330,4345,4325,27896
20250207,103000,12246688415,4325,4325,4330,4315,29548
20250207,102900,12119019140,4325,4300,4330,4300,22972
20250207,102800,12019832150,4305,4310,4325,4300,41282
20250207,102700,11841954630,4305,4290,4310,4285,19991
20250207,102600,11756140975,4290,4290,4295,4280,21331
20250207,102500,11664681175,4290,4295,4300,4285,18739
20250207,102400,11584268745,4300,4300,4300,4295,3863
20250207,102300,11567672110,4300,4300,4310,4295,8416
20250207,102200,11531499060,4300,4300,4310,4295,14641
20250207,102100,11468506020,4300,4300,4305,4295,27627
20250207,102000,11349719595,4300,4320,4320,4300,36119
20250207,101900,11194163485,4320,4330,4330,4315,12872
20250207,101800,11138534325,4330,4325,4340,4320,10061
20250207,101700,11094959125,4320,4325,4330,4315,36363
20250207,101600,10937816190,4320,4335,4345,4315,29215
20250207,101500,10811359630,4335,4340,4355,4325,65247
20250207,101400,10528024565,4340,4345,4360,4335,69952
20250207,101300,10223881110,4345,4345,4345,4335,18935
20250207,101200,10141680240,4340,4340,4345,4330,22293
20250207,101100,10044953635,4340,4320,4340,4310,78049
20250207,101000,9707280285,4320,4340,4345,4315,65160
20250207,100900,9424959970,4345,4320,4350,4320,94166
20250207,100800,9016397800,4320,4320,4320,4295,72118
20250207,100700,8705553195,4320,4320,4340,4310,172198
20250207,100600,7959765920,4325,4275,4325,4265,141397
20250207,100500,7351385440,4270,4295,4300,4270,97808
20250207,100400,6931644585,4295,4260,4295,4260,49920
20250207,100300,6717760195,4260,4270,4285,4245,70293
20250207,100200,6417646775,4270,4235,4270,4235,93208
20250207,100100,6021118580,4235,4230,4235,4225,8216
20250207,100000,5986351660,4235,4230,4240,4230,16200
20250207,095900,5917782020,4230,4235,4235,4225,18132
20250207,095800,5841068780,4235,4235,4235,4225,5923
20250207,095700,5816000850,4235,4235,4240,4225,19274
20250207,095600,5734353695,4230,4210,4230,4205,40582
20250207,095500,5562982610,4205,4190,4215,4190,16448
20250207,095400,5493809850,4195,4190,4195,4180,4418
20250207,095300,5475299860,4195,4180,4200,4180,8067
20250207,095200,5441497890,4180,4185,4195,4180,4096
20250207,095100,5424361185,4185,4200,4205,4175,40233
20250207,095000,5255671855,4195,4190,4195,4190,1135
20250207,094900,5250910660,4195,4185,4195,4185,4714
20250207,094800,5231167010,4185,4190,4190,4180,1232
20250207,094700,5226011590,4190,4195,4200,4180,10645
20250207,094600,5181478585,4195,4200,4200,4190,3075
20250207,094500,5168568175,4200,4185,4200,4175,6107
20250207,094400,5142991565,4180,4200,4200,4180,10301
20250207,094300,5099866130,4200,4210,4215,4200,4083
20250207,094200,5082688245,4205,4200,4210,4200,3651
20250207,094100,5067346435,4205,4220,4220,4205,9471
20250207,094000,5027453960,4220,4220,4220,4215,4348
20250207,093900,5009105405,4220,4220,4225,4215,2831
20250207,093800,4997158400,4215,4220,4225,4210,7663
20250207,093700,4964840470,4220,4210,4225,4210,19892
20250207,093600,4880888945,4210,4195,4210,4190,19361
20250207,093500,4799591745,4205,4200,4205,4190,9126
20250207,093400,4761270925,4200,4200,4200,4195,5678
20250207,093300,4737441980,4200,4215,4215,4200,8222
20250207,093200,4702866910,4210,4200,4210,4185,21476
20250207,093100,4612671170,4200,4200,4205,4190,21158
20250207,093000,4523902750,4200,4225,4230,4200,19359
20250207,092900,4442258200,4225,4190,4225,4175,42725
20250207,092800,4262807860,4190,4250,4250,4185,38858
20250207,092700,4098973530,4245,4240,4250,4230,32184
20250207,092600,3962457885,4240,4245,4265,4235,77075
20250207,092500,3635029500,4245,4220,4245,4220,47185
20250207,092400,3435426440,4220,4205,4220,4190,40802
20250207,092300,3263864805,4210,4185,4215,4175,32223
20250207,092200,3128603495,4185,4190,4195,4180,11131
20250207,092100,3082005500,4190,4200,4205,4180,22812
20250207,092000,2986379650,4205,4190,4205,4170,44767
20250207,091900,2799030720,4190,4175,4230,4170,214943
20250207,091800,1895888205,4175,4135,4175,4135,71242
20250207,091700,1599621375,4140,4095,4150,4095,49605
20250207,091600,1395030085,4100,4095,4100,4095,1878
20250207,091500,1387339540,4090,4080,4090,4080,3420
20250207,091400,1373373235,4080,4090,4090,4080,1717
20250207,091300,1366359985,4085,4105,4110,4085,18365
20250207,091200,1291054615,4105,4095,4110,4090,13015
20250207,091100,1237677665,4095,4095,4100,4090,2422
20250207,091000,1227757950,4090,4090,4095,4080,4630
20250207,090900,1208831610,4090,4060,4090,4060,12635
20250207,090800,1157420205,4060,4050,4065,4040,13668
20250207,090700,1102101890,4050,4060,4075,4045,19261
20250207,090600,1023951570,4055,4095,4100,4050,30918
20250207,090500,897846870,4100,4115,4115,4095,10456
20250207,090400,854931135,4115,4125,4135,4105,13868
20250207,090300,797750100,4130,4110,4135,4100,23461
20250207,090200,701001775,4110,4160,4160,4105,23182
20250207,090100,605202460,4165,4090,4170,4085,101076
20250207,090000,187269065,4110,4060,4115,4060,45867