KissMeData/048430/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193200,266495630,8080,8080,8080,8080,1039
20250207,193100,266495630,8080,8080,8080,8080,0
20250207,193000,266495630,8080,8080,8080,8080,0
20250207,192900,266495630,8080,8080,8080,8080,0
20250207,192800,266495630,8080,8080,8080,8080,0
20250207,192700,266495630,8080,8080,8080,8080,0
20250207,192600,266495630,8080,8080,8080,8080,0
20250207,192500,266495630,8080,8080,8080,8080,0
20250207,192400,266495630,8080,8080,8080,8080,0
20250207,192300,266495630,8080,8080,8080,8080,0
20250207,192200,266495630,8080,8080,8080,8080,0
20250207,192100,266495630,8080,8080,8080,8080,0
20250207,192000,266495630,8080,8080,8080,8080,0
20250207,191900,266495630,8080,8080,8080,8080,0
20250207,191800,266495630,8080,8080,8080,8080,0
20250207,191700,266495630,8080,8080,8080,8080,0
20250207,191600,266495630,8080,8080,8080,8080,0
20250207,191500,266495630,8080,8080,8080,8080,0
20250207,191400,266495630,8080,8080,8080,8080,0
20250207,191300,266495630,8080,8080,8080,8080,0
20250207,191200,266495630,8080,8080,8080,8080,0
20250207,191100,266495630,8080,8080,8080,8080,0
20250207,191000,266495630,8080,8080,8080,8080,0
20250207,190900,266495630,8080,8080,8080,8080,0
20250207,190800,266495630,8080,8080,8080,8080,0
20250207,190700,266495630,8080,8080,8080,8080,0
20250207,190600,266495630,8080,8080,8080,8080,0
20250207,190500,266495630,8080,8080,8080,8080,0
20250207,190400,266495630,8080,8080,8080,8080,0
20250207,190300,266495630,8080,8080,8080,8080,0
20250207,190200,266495630,8080,8080,8080,8080,1039
20250207,190100,266495630,8080,8080,8080,8080,0
20250207,190000,266495630,8080,8080,8080,8080,0
20250207,185900,266495630,8080,8080,8080,8080,0
20250207,185800,266495630,8080,8080,8080,8080,0
20250207,185700,266495630,8080,8080,8080,8080,0
20250207,185600,266495630,8080,8080,8080,8080,0
20250207,185500,266495630,8080,8080,8080,8080,0
20250207,185400,266495630,8080,8080,8080,8080,0
20250207,185300,266495630,8080,8080,8080,8080,0
20250207,185200,266495630,8080,8080,8080,8080,0
20250207,185100,266495630,8080,8080,8080,8080,0
20250207,185000,266495630,8080,8080,8080,8080,0
20250207,184900,266495630,8080,8080,8080,8080,0
20250207,184800,266495630,8080,8080,8080,8080,0
20250207,184700,266495630,8080,8080,8080,8080,0
20250207,184600,266495630,8080,8080,8080,8080,0
20250207,184500,266495630,8080,8080,8080,8080,0
20250207,184400,266495630,8080,8080,8080,8080,0
20250207,184300,266495630,8080,8080,8080,8080,0
20250207,184200,266495630,8080,8080,8080,8080,0
20250207,184100,266495630,8080,8080,8080,8080,0
20250207,184000,266495630,8080,8080,8080,8080,0
20250207,183900,266495630,8080,8080,8080,8080,0
20250207,183800,266495630,8080,8080,8080,8080,0
20250207,183700,266495630,8080,8080,8080,8080,0
20250207,183600,266495630,8080,8080,8080,8080,0
20250207,183500,266495630,8080,8080,8080,8080,0
20250207,183400,266495630,8080,8080,8080,8080,0
20250207,183300,266495630,8080,8080,8080,8080,0
20250207,183200,266495630,8080,8080,8080,8080,1039
20250207,183100,266495630,8080,8080,8080,8080,0
20250207,183000,266495630,8080,8080,8080,8080,0
20250207,182900,266495630,8080,8080,8080,8080,0
20250207,182800,266495630,8080,8080,8080,8080,0
20250207,182700,266495630,8080,8080,8080,8080,0
20250207,182600,266495630,8080,8080,8080,8080,0
20250207,182500,266495630,8080,8080,8080,8080,0
20250207,182400,266495630,8080,8080,8080,8080,0
20250207,182300,266495630,8080,8080,8080,8080,0
20250207,182200,266495630,8080,8080,8080,8080,0
20250207,182100,266495630,8080,8080,8080,8080,0
20250207,182000,266495630,8080,8080,8080,8080,0
20250207,181900,266495630,8080,8080,8080,8080,0
20250207,181800,266495630,8080,8080,8080,8080,0
20250207,181700,266495630,8080,8080,8080,8080,0
20250207,181600,266495630,8080,8080,8080,8080,0
20250207,181500,266495630,8080,8080,8080,8080,0
20250207,181400,266495630,8080,8080,8080,8080,0
20250207,181300,266495630,8080,8080,8080,8080,0
20250207,181200,266495630,8080,8080,8080,8080,0
20250207,181100,266495630,8080,8080,8080,8080,0
20250207,181000,266495630,8080,8080,8080,8080,0
20250207,180900,266495630,8080,8080,8080,8080,0
20250207,180800,266495630,8080,8080,8080,8080,0
20250207,180700,266495630,8080,8080,8080,8080,0
20250207,180600,266495630,8080,8080,8080,8080,0
20250207,180500,266495630,8080,8080,8080,8080,0
20250207,180400,266495630,8080,8080,8080,8080,0
20250207,180300,266495630,8080,8080,8080,8080,0
20250207,180200,266495630,8080,8080,8080,8080,1039
20250207,180100,266495630,8080,8080,8080,8080,0
20250207,180000,266495630,8080,8080,8080,8080,0
20250207,175900,266495630,8080,8080,8080,8080,0
20250207,175800,266495630,8080,8080,8080,8080,0
20250207,175700,266495630,8080,8080,8080,8080,0
20250207,175600,266495630,8080,8080,8080,8080,0
20250207,175500,266495630,8080,8080,8080,8080,0
20250207,175400,266495630,8080,8080,8080,8080,0
20250207,175300,266495630,8080,8080,8080,8080,0
20250207,175200,266495630,8080,8080,8080,8080,0
20250207,175100,266495630,8080,8080,8080,8080,0
20250207,175000,266495630,8080,8080,8080,8080,0
20250207,174900,266495630,8080,8080,8080,8080,0
20250207,174800,266495630,8080,8080,8080,8080,0
20250207,174700,266495630,8080,8080,8080,8080,0
20250207,174600,266495630,8080,8080,8080,8080,0
20250207,174500,266495630,8080,8080,8080,8080,0
20250207,174400,266495630,8080,8080,8080,8080,0
20250207,174300,266495630,8080,8080,8080,8080,0
20250207,174200,266495630,8080,8080,8080,8080,0
20250207,174100,266495630,8080,8080,8080,8080,0
20250207,174000,266495630,8080,8080,8080,8080,0
20250207,173900,266495630,8080,8080,8080,8080,0
20250207,173800,266495630,8080,8080,8080,8080,0
20250207,173700,266495630,8080,8080,8080,8080,0
20250207,173600,266495630,8080,8080,8080,8080,0
20250207,173500,266495630,8080,8080,8080,8080,0
20250207,173400,266495630,8080,8080,8080,8080,0
20250207,173300,266495630,8080,8080,8080,8080,0
20250207,173200,266495630,8080,8080,8080,8080,1039
20250207,173100,266495630,8080,8080,8080,8080,0
20250207,173000,266495630,8080,8080,8080,8080,0
20250207,172900,266495630,8080,8080,8080,8080,0
20250207,172800,266495630,8080,8080,8080,8080,0
20250207,172700,266495630,8080,8080,8080,8080,0
20250207,172600,266495630,8080,8080,8080,8080,0
20250207,172500,266495630,8080,8080,8080,8080,0
20250207,172400,266495630,8080,8080,8080,8080,0
20250207,172300,266495630,8080,8080,8080,8080,0
20250207,172200,266495630,8080,8080,8080,8080,0
20250207,172100,266495630,8080,8080,8080,8080,0
20250207,172000,266495630,8080,8080,8080,8080,0
20250207,171900,266495630,8080,8080,8080,8080,0
20250207,171800,266495630,8080,8080,8080,8080,0
20250207,171700,266495630,8080,8080,8080,8080,0
20250207,171600,266495630,8080,8080,8080,8080,0
20250207,171500,266495630,8080,8080,8080,8080,0
20250207,171400,266495630,8080,8080,8080,8080,0
20250207,171300,266495630,8080,8080,8080,8080,0
20250207,171200,266495630,8080,8080,8080,8080,0
20250207,171100,266495630,8080,8080,8080,8080,0
20250207,171000,266495630,8080,8080,8080,8080,0
20250207,170900,266495630,8080,8080,8080,8080,0
20250207,170800,266495630,8080,8080,8080,8080,0
20250207,170700,266495630,8080,8080,8080,8080,0
20250207,170600,266495630,8080,8080,8080,8080,0
20250207,170500,266495630,8080,8080,8080,8080,0
20250207,170400,266495630,8080,8080,8080,8080,0
20250207,170300,266495630,8080,8080,8080,8080,0
20250207,170200,266495630,8080,8080,8080,8080,1039
20250207,170100,266495630,8080,8080,8080,8080,0
20250207,170000,266495630,8080,8080,8080,8080,0
20250207,165900,266495630,8080,8080,8080,8080,0
20250207,165800,266495630,8080,8080,8080,8080,0
20250207,165700,266495630,8080,8080,8080,8080,0
20250207,165600,266495630,8080,8080,8080,8080,0
20250207,165500,266495630,8080,8080,8080,8080,0
20250207,165400,266495630,8080,8080,8080,8080,0
20250207,165300,266495630,8080,8080,8080,8080,0
20250207,165200,266495630,8080,8080,8080,8080,0
20250207,165100,266495630,8080,8080,8080,8080,0
20250207,165000,266495630,8080,8080,8080,8080,0
20250207,164900,266495630,8080,8080,8080,8080,0
20250207,164800,266495630,8080,8080,8080,8080,0
20250207,164700,266495630,8080,8080,8080,8080,0
20250207,164600,266495630,8080,8080,8080,8080,0
20250207,164500,266495630,8080,8080,8080,8080,0
20250207,164400,266495630,8080,8080,8080,8080,0
20250207,164300,266495630,8080,8080,8080,8080,0
20250207,164200,266495630,8080,8080,8080,8080,0
20250207,164100,266495630,8080,8080,8080,8080,0
20250207,164000,266495630,8080,8080,8080,8080,0
20250207,163900,266495630,8080,8080,8080,8080,0
20250207,163800,266495630,8080,8080,8080,8080,0
20250207,163700,266495630,8080,8080,8080,8080,0
20250207,163600,266495630,8080,8080,8080,8080,0
20250207,163500,266495630,8080,8080,8080,8080,0
20250207,163400,266495630,8080,8080,8080,8080,0
20250207,163300,266495630,8080,8080,8080,8080,0
20250207,163200,266495630,8080,8080,8080,8080,1039
20250207,163100,266495630,8080,8080,8080,8080,0
20250207,163000,266495630,8080,8080,8080,8080,0
20250207,162900,266495630,8080,8080,8080,8080,0
20250207,162800,266495630,8080,8080,8080,8080,0
20250207,162700,266495630,8080,8080,8080,8080,0
20250207,162600,266495630,8080,8080,8080,8080,0
20250207,162500,266495630,8080,8080,8080,8080,0
20250207,162400,266495630,8080,8080,8080,8080,0
20250207,162300,266495630,8080,8080,8080,8080,0
20250207,162200,266495630,8080,8080,8080,8080,0
20250207,162100,266495630,8080,8080,8080,8080,0
20250207,162000,266495630,8080,8080,8080,8080,0
20250207,161900,266495630,8080,8080,8080,8080,0
20250207,161800,266495630,8080,8080,8080,8080,0
20250207,161700,266495630,8080,8080,8080,8080,0
20250207,161600,266495630,8080,8080,8080,8080,0
20250207,161500,266495630,8080,8080,8080,8080,0
20250207,161400,266495630,8080,8080,8080,8080,0
20250207,161300,266495630,8080,8080,8080,8080,0
20250207,161200,266495630,8080,8080,8080,8080,0
20250207,161100,266495630,8080,8080,8080,8080,0
20250207,161000,266495630,8080,8080,8080,8080,0
20250207,160900,266495630,8080,8080,8080,8080,0
20250207,160800,266495630,8080,8080,8080,8080,0
20250207,160700,266495630,8080,8080,8080,8080,0
20250207,160600,266495630,8080,8080,8080,8080,0
20250207,160500,266495630,8080,8080,8080,8080,0
20250207,160400,266495630,8080,8080,8080,8080,0
20250207,160300,266495630,8080,8080,8080,8080,0
20250207,160200,266495630,8080,8080,8080,8080,1039
20250207,160100,266495630,8080,8080,8080,8080,0
20250207,160000,266495630,8080,8080,8080,8080,0
20250207,155900,266495630,8080,8080,8080,8080,0
20250207,155800,266495630,8080,8080,8080,8080,0
20250207,155700,266495630,8080,8080,8080,8080,0
20250207,155600,266495630,8080,8080,8080,8080,0
20250207,155500,266495630,8080,8080,8080,8080,0
20250207,155400,266495630,8080,8080,8080,8080,0
20250207,155300,266495630,8080,8080,8080,8080,0
20250207,155200,266495630,8080,8080,8080,8080,0
20250207,155100,266495630,8080,8080,8080,8080,0
20250207,155000,266495630,8080,8080,8080,8080,0
20250207,154900,266495630,8080,8080,8080,8080,0
20250207,154800,266495630,8080,8080,8080,8080,0
20250207,154700,266495630,8080,8080,8080,8080,0
20250207,154600,266495630,8080,8080,8080,8080,0
20250207,154500,266495630,8080,8080,8080,8080,0
20250207,154400,266495630,8080,8080,8080,8080,0
20250207,154300,266495630,8080,8080,8080,8080,0
20250207,154200,266495630,8080,8080,8080,8080,0
20250207,154100,266495630,8080,8080,8080,8080,0
20250207,154000,266495630,8080,8080,8080,8080,0
20250207,153900,266495630,8080,8080,8080,8080,0
20250207,153800,266495630,8080,8080,8080,8080,0
20250207,153700,266495630,8080,8080,8080,8080,0
20250207,153600,266495630,8080,8080,8080,8080,0
20250207,153500,266495630,8080,8080,8080,8080,0
20250207,153400,266495630,8080,8080,8080,8080,0
20250207,153300,266495630,8080,8080,8080,8080,0
20250207,153200,266495630,8080,8080,8080,8080,1039
20250207,153100,266495630,8080,8080,8080,8080,0
20250207,153000,266495630,8080,8080,8080,8080,1039
20250207,152900,258100510,8080,8080,8080,8080,0
20250207,152800,258100510,8080,8080,8080,8080,0
20250207,152700,258100510,8080,8080,8080,8080,0
20250207,152600,258100510,8080,8080,8080,8080,0
20250207,152500,258100510,8080,8080,8080,8080,0
20250207,152400,258100510,8080,8080,8080,8080,0
20250207,152300,258100510,8080,8080,8080,8080,0
20250207,152200,258100510,8080,8080,8080,8080,0
20250207,152100,258100510,8080,8080,8080,8080,0
20250207,152000,258100510,8080,8080,8080,8080,0
20250207,151900,258100510,8080,8080,8080,8080,52
20250207,151800,257680350,8090,8090,8090,8090,41
20250207,151700,257348660,8130,8130,8130,8130,0
20250207,151600,257348660,8130,8090,8130,8080,409
20250207,151500,254041730,8130,8130,8130,8130,80
20250207,151400,253391330,8130,8130,8130,8130,0
20250207,151300,253391330,8130,8130,8130,8130,0
20250207,151200,253391330,8130,8100,8130,8090,1109
20250207,151100,244418560,8100,8100,8100,8100,54
20250207,151000,243981160,8100,8100,8100,8100,5
20250207,150900,243940660,8100,8100,8100,8100,327
20250207,150800,241291960,8100,8100,8100,8100,108
20250207,150700,240417160,8100,8100,8100,8100,0
20250207,150600,240417160,8100,8100,8100,8100,0
20250207,150500,240417160,8100,8100,8100,8100,0
20250207,150400,240417160,8100,8100,8100,8100,0
20250207,150300,240417160,8100,8100,8100,8100,0
20250207,150200,240417160,8100,8100,8100,8100,0
20250207,150100,240417160,8100,8100,8100,8100,0
20250207,150000,240417160,8100,8100,8100,8100,0
20250207,145900,240417160,8100,8100,8100,8100,0
20250207,145800,240417160,8100,8100,8100,8100,30
20250207,145700,240174160,8100,8120,8120,8100,1225
20250207,145600,230247850,8120,8120,8120,8120,1
20250207,145500,230239730,8110,8110,8110,8110,0
20250207,145400,230239730,8110,8110,8110,8110,0
20250207,145300,230239730,8110,8110,8110,8110,0
20250207,145200,230239730,8110,8110,8110,8110,0
20250207,145100,230239730,8110,8110,8110,8110,150
20250207,145000,229023230,8110,8110,8110,8110,0
20250207,144900,229023230,8110,8110,8110,8110,0
20250207,144800,229023230,8110,8110,8110,8110,0
20250207,144700,229023230,8110,8110,8110,8110,0
20250207,144600,229023230,8110,8110,8110,8110,301
20250207,144500,226582120,8140,8140,8140,8140,0
20250207,144400,226582120,8140,8140,8140,8140,0
20250207,144300,226582120,8140,8140,8140,8140,1
20250207,144200,226573980,8110,8110,8110,8110,0
20250207,144100,226573980,8110,8110,8110,8110,0
20250207,144000,226573980,8110,8110,8110,8110,0
20250207,143900,226573980,8110,8110,8110,8110,0
20250207,143800,226573980,8110,8140,8140,8110,3
20250207,143700,226549620,8120,8120,8120,8120,6
20250207,143600,226500900,8110,8120,8120,8110,146
20250207,143500,225316150,8130,8130,8130,8130,0
20250207,143400,225316150,8130,8130,8130,8130,0
20250207,143300,225316150,8130,8140,8140,8130,22
20250207,143200,225137270,8130,8130,8130,8130,0
20250207,143100,225137270,8130,8130,8130,8130,0
20250207,143000,225137270,8130,8130,8130,8130,0
20250207,142900,225137270,8130,8130,8130,8130,0
20250207,142800,225137270,8130,8130,8130,8130,0
20250207,142700,225137270,8130,8130,8130,8130,0
20250207,142600,225137270,8130,8130,8130,8130,0
20250207,142500,225137270,8130,8130,8130,8130,0
20250207,142400,225137270,8130,8130,8130,8130,0
20250207,142300,225137270,8130,8130,8130,8130,5
20250207,142200,225096620,8130,8130,8130,8130,0
20250207,142100,225096620,8130,8130,8130,8130,0
20250207,142000,225096620,8130,8130,8130,8130,0
20250207,141900,225096620,8130,8130,8130,8130,0
20250207,141800,225096620,8130,8130,8130,8130,10
20250207,141700,225015320,8140,8140,8140,8140,0
20250207,141600,225015320,8140,8140,8140,8140,0
20250207,141500,225015320,8140,8140,8140,8140,0
20250207,141400,225015320,8140,8140,8140,8140,0
20250207,141300,225015320,8140,8140,8140,8140,0
20250207,141200,225015320,8140,8140,8140,8140,0
20250207,141100,225015320,8140,8140,8140,8140,0
20250207,141000,225015320,8140,8140,8140,8140,100
20250207,140900,224201320,8140,8140,8140,8140,0
20250207,140800,224201320,8140,8140,8140,8140,0
20250207,140700,224201320,8140,8140,8140,8140,0
20250207,140600,224201320,8140,8140,8140,8140,0
20250207,140500,224201320,8140,8140,8140,8140,0
20250207,140400,224201320,8140,8140,8140,8140,1
20250207,140300,224193180,8110,8110,8110,8110,101
20250207,140200,223374070,8110,8110,8110,8110,0
20250207,140100,223374070,8110,8110,8110,8110,0
20250207,140000,223374070,8110,8110,8110,8110,0
20250207,135900,223374070,8110,8120,8120,8110,41
20250207,135800,223041300,8140,8140,8140,8140,321
20250207,135700,220428360,8150,8150,8150,8150,0
20250207,135600,220428360,8150,8140,8150,8140,217
20250207,135500,218661930,8140,8140,8140,8140,0
20250207,135400,218661930,8140,8140,8140,8140,0
20250207,135300,218661930,8140,8140,8140,8140,0
20250207,135200,218661930,8140,8140,8140,8140,0
20250207,135100,218661930,8140,8140,8140,8140,0
20250207,135000,218661930,8140,8140,8140,8140,0
20250207,134900,218661930,8140,8140,8140,8140,50
20250207,134800,218254930,8140,8140,8140,8140,28
20250207,134700,218027010,8140,8140,8140,8140,0
20250207,134600,218027010,8140,8140,8140,8140,0
20250207,134500,218027010,8140,8140,8140,8140,0
20250207,134400,218027010,8140,8140,8140,8140,0
20250207,134300,218027010,8140,8140,8140,8140,0
20250207,134200,218027010,8140,8140,8140,8140,0
20250207,134100,218027010,8140,8140,8140,8140,0
20250207,134000,218027010,8140,8140,8140,8140,0
20250207,133900,218027010,8140,8140,8140,8140,0
20250207,133800,218027010,8140,8140,8140,8140,0
20250207,133700,218027010,8140,8140,8140,8140,0
20250207,133600,218027010,8140,8140,8140,8140,0
20250207,133500,218027010,8140,8140,8140,8140,0
20250207,133400,218027010,8140,8140,8140,8140,0
20250207,133300,218027010,8140,8140,8140,8140,0
20250207,133200,218027010,8140,8140,8140,8140,0
20250207,133100,218027010,8140,8140,8140,8140,0
20250207,133000,218027010,8140,8140,8140,8140,0
20250207,132900,218027010,8140,8140,8140,8140,0
20250207,132800,218027010,8140,8140,8140,8140,1
20250207,132700,218018870,8120,8120,8120,8120,0
20250207,132600,218018870,8120,8120,8120,8120,0
20250207,132500,218018870,8120,8120,8120,8120,0
20250207,132400,218018870,8120,8120,8120,8120,85
20250207,132300,217328670,8140,8140,8140,8140,0
20250207,132200,217328670,8140,8140,8140,8140,0
20250207,132100,217328670,8140,8140,8140,8140,0
20250207,132000,217328670,8140,8140,8140,8140,0
20250207,131900,217328670,8140,8130,8140,8130,134
20250207,131800,216239240,8120,8120,8120,8120,0
20250207,131700,216239240,8120,8120,8120,8120,10
20250207,131600,216158040,8130,8130,8130,8130,0
20250207,131500,216158040,8130,8130,8130,8130,0
20250207,131400,216158040,8130,8130,8130,8130,1
20250207,131300,216149910,8110,8110,8110,8110,0
20250207,131200,216149910,8110,8110,8110,8110,3
20250207,131100,216125580,8130,8130,8130,8130,35
20250207,131000,215841030,8130,8130,8130,8130,1
20250207,130900,215832900,8120,8120,8120,8120,1
20250207,130800,215824780,8130,8130,8130,8130,100
20250207,130700,215011780,8130,8130,8130,8130,0
20250207,130600,215011780,8130,8130,8130,8130,0
20250207,130500,215011780,8130,8130,8130,8130,0
20250207,130400,215011780,8130,8130,8130,8130,0
20250207,130300,215011780,8130,8130,8130,8130,0
20250207,130200,215011780,8130,8130,8130,8130,0
20250207,130100,215011780,8130,8130,8130,8130,34
20250207,130000,214735360,8130,8130,8130,8130,0
20250207,125900,214735360,8130,8130,8130,8130,0
20250207,125800,214735360,8130,8130,8130,8130,2
20250207,125700,214719100,8130,8120,8130,8120,400
20250207,125600,211468980,8130,8130,8130,8130,0
20250207,125500,211468980,8130,8130,8130,8130,0
20250207,125400,211468980,8130,8130,8130,8130,0
20250207,125300,211468980,8130,8130,8130,8130,0
20250207,125200,211468980,8130,8130,8130,8130,0
20250207,125100,211468980,8130,8130,8130,8130,0
20250207,125000,211468980,8130,8130,8130,8130,0
20250207,124900,211468980,8130,8130,8130,8130,0
20250207,124800,211468980,8130,8130,8130,8130,12
20250207,124700,211371420,8100,8100,8100,8100,26
20250207,124600,211160820,8100,8110,8110,8100,100
20250207,124500,210350630,8110,8110,8110,8110,0
20250207,124400,210350630,8110,8110,8110,8110,0
20250207,124300,210350630,8110,8110,8110,8110,0
20250207,124200,210350630,8110,8110,8110,8110,0
20250207,124100,210350630,8110,8110,8110,8110,0
20250207,124000,210350630,8110,8110,8110,8110,30
20250207,123900,210107330,8130,8130,8130,8130,0
20250207,123800,210107330,8130,8130,8130,8130,0
20250207,123700,210107330,8130,8130,8130,8130,0
20250207,123600,210107330,8130,8130,8130,8130,0
20250207,123500,210107330,8130,8130,8130,8130,0
20250207,123400,210107330,8130,8130,8130,8130,0
20250207,123300,210107330,8130,8130,8130,8130,0
20250207,123200,210107330,8130,8130,8130,8130,0
20250207,123100,210107330,8130,8130,8130,8130,0
20250207,123000,210107330,8130,8130,8130,8130,1
20250207,122900,210099200,8130,8130,8130,8130,1263
20250207,122800,199831010,8130,8130,8130,8130,0
20250207,122700,199831010,8130,8130,8130,8130,0
20250207,122600,199831010,8130,8130,8130,8130,0
20250207,122500,199831010,8130,8130,8130,8130,0
20250207,122400,199831010,8130,8130,8130,8130,0
20250207,122300,199831010,8130,8130,8130,8130,7
20250207,122200,199774100,8130,8130,8130,8130,0
20250207,122100,199774100,8130,8120,8130,8120,349
20250207,122000,196940210,8120,8120,8120,8120,154
20250207,121900,195689730,8120,8120,8120,8120,0
20250207,121800,195689730,8120,8120,8120,8120,0
20250207,121700,195689730,8120,8120,8120,8120,10
20250207,121600,195608530,8120,8120,8120,8120,0
20250207,121500,195608530,8120,8120,8120,8120,1
20250207,121400,195600410,8090,8090,8090,8090,0
20250207,121300,195600410,8090,8090,8090,8090,66
20250207,121200,195066470,8090,8090,8090,8090,661
20250207,121100,189718980,8100,8100,8100,8100,534
20250207,121000,185393580,8110,8110,8110,8110,0
20250207,120900,185393580,8110,8110,8110,8110,0
20250207,120800,185393580,8110,8110,8110,8110,0
20250207,120700,185393580,8110,8110,8110,8110,7
20250207,120600,185336810,8130,8130,8130,8130,0
20250207,120500,185336810,8130,8130,8130,8130,0
20250207,120400,185336810,8130,8130,8130,8130,0
20250207,120300,185336810,8130,8130,8130,8130,0
20250207,120200,185336810,8130,8120,8130,8120,1015
20250207,120100,177094990,8120,8120,8120,8120,0
20250207,120000,177094990,8120,8120,8120,8120,0
20250207,115900,177094990,8120,8110,8120,8090,2008
20250207,115800,160837990,8130,8130,8130,8130,0
20250207,115700,160837990,8130,8130,8130,8130,4
20250207,115600,160805470,8130,8130,8130,8130,0
20250207,115500,160805470,8130,8130,8130,8130,0
20250207,115400,160805470,8130,8130,8130,8130,0
20250207,115300,160805470,8130,8130,8130,8130,0
20250207,115200,160805470,8130,8130,8130,8130,1
20250207,115100,160797340,8130,8110,8130,8110,216
20250207,115000,159045520,8110,8110,8110,8110,124
20250207,114900,158039880,8110,8110,8110,8110,0
20250207,114800,158039880,8110,8110,8110,8110,25
20250207,114700,157837130,8110,8110,8110,8110,6
20250207,114600,157788470,8110,8120,8120,8110,934
20250207,114500,150213690,8130,8130,8130,8130,5
20250207,114400,150173040,8130,8130,8130,8130,1
20250207,114300,150164910,8130,8130,8130,8130,500
20250207,114200,146099910,8130,8130,8130,8130,0
20250207,114100,146099910,8130,8130,8130,8130,0
20250207,114000,146099910,8130,8120,8130,8120,51
20250207,113900,145685780,8130,8130,8130,8130,10
20250207,113800,145604480,8140,8140,8140,8140,0
20250207,113700,145604480,8140,8120,8140,8120,24
20250207,113600,145409580,8120,8120,8120,8120,90
20250207,113500,144678780,8100,8120,8120,8100,1583
20250207,113400,131851130,8120,8120,8120,8120,53
20250207,113300,131420770,8120,8120,8120,8120,5
20250207,113200,131380170,8120,8120,8120,8120,26
20250207,113100,131169050,8140,8140,8140,8140,0
20250207,113000,131169050,8140,8120,8140,8120,57
20250207,112900,130706190,8120,8120,8120,8120,10
20250207,112800,130624990,8140,8140,8140,8140,1
20250207,112700,130616850,8110,8130,8130,8110,1000
20250207,112600,122504540,8140,8140,8140,8140,2
20250207,112500,122488260,8130,8130,8130,8130,28
20250207,112400,122260620,8140,8140,8140,8140,76
20250207,112300,121641980,8140,8140,8140,8140,0
20250207,112200,121641980,8140,8140,8140,8140,0
20250207,112100,121641980,8140,8140,8140,8140,0
20250207,112000,121641980,8140,8140,8140,8140,0
20250207,111900,121641980,8140,8140,8140,8140,0
20250207,111800,121641980,8140,8140,8140,8140,0
20250207,111700,121641980,8140,8120,8140,8120,761
20250207,111600,115462640,8140,8120,8140,8120,1117
20250207,111500,106381440,8130,8120,8130,8120,448
20250207,111400,102743670,8120,8120,8120,8120,1
20250207,111300,102735550,8120,8120,8130,8120,886
20250207,111200,95541220,8120,8130,8130,8120,1032
20250207,111100,87153690,8140,8130,8140,8130,31
20250207,111000,86901650,8140,8140,8140,8140,27
20250207,110900,86681870,8140,8140,8140,8140,11
20250207,110800,86592330,8140,8140,8140,8140,0
20250207,110700,86592330,8140,8140,8140,8140,0
20250207,110600,86592330,8140,8140,8140,8140,153
20250207,110500,85346910,8150,8150,8150,8150,0
20250207,110400,85346910,8150,8150,8150,8150,0
20250207,110300,85346910,8150,8150,8150,8150,5
20250207,110200,85306160,8150,8140,8150,8140,133
20250207,110100,84223530,8140,8140,8140,8140,0
20250207,110000,84223530,8140,8140,8140,8140,42
20250207,105900,83881650,8150,8150,8150,8150,0
20250207,105800,83881650,8150,8150,8150,8150,0
20250207,105700,83881650,8150,8150,8150,8150,10
20250207,105600,83800150,8150,8150,8150,8150,0
20250207,105500,83800150,8150,8150,8150,8150,0
20250207,105400,83800150,8150,8150,8150,8150,2
20250207,105300,83783850,8140,8140,8140,8140,0
20250207,105200,83783850,8140,8140,8140,8140,0
20250207,105100,83783850,8140,8140,8140,8140,0
20250207,105000,83783850,8140,8140,8140,8140,191
20250207,104900,82229110,8150,8150,8150,8150,0
20250207,104800,82229110,8150,8150,8150,8150,0
20250207,104700,82229110,8150,8150,8150,8150,19
20250207,104600,82074260,8160,8160,8160,8160,0
20250207,104500,82074260,8160,8160,8160,8160,0
20250207,104400,82074260,8160,8160,8160,8160,0
20250207,104300,82074260,8160,8160,8160,8160,0
20250207,104200,82074260,8160,8150,8160,8150,220
20250207,104100,80281060,8160,8160,8160,8160,0
20250207,104000,80281060,8160,8160,8160,8160,0
20250207,103900,80281060,8160,8160,8160,8160,0
20250207,103800,80281060,8160,8160,8160,8160,0
20250207,103700,80281060,8160,8160,8160,8160,1
20250207,103600,80272900,8150,8160,8160,8150,142
20250207,103500,79115590,8140,8140,8140,8140,0
20250207,103400,79115590,8140,8140,8140,8140,0
20250207,103300,79115590,8140,8140,8140,8140,722
20250207,103200,73238510,8150,8150,8150,8150,20
20250207,103100,73075510,8170,8170,8170,8170,0
20250207,103000,73075510,8170,8140,8170,8140,301
20250207,102900,70625340,8140,8160,8170,8140,168
20250207,102800,69257350,8170,8170,8170,8170,26
20250207,102700,69044930,8170,8140,8170,8140,6
20250207,102600,68996060,8170,8140,8170,8140,43
20250207,102500,68644870,8170,8170,8170,8170,2
20250207,102400,68628530,8170,8170,8170,8170,10
20250207,102300,68546830,8170,8150,8170,8150,191
20250207,102200,66989980,8180,8180,8180,8180,1
20250207,102100,66981800,8150,8160,8160,8150,20
20250207,102000,66818790,8160,8160,8160,8160,0
20250207,101900,66818790,8160,8170,8170,8160,206
20250207,101800,65137720,8190,8190,8190,8190,0
20250207,101700,65137720,8190,8190,8190,8180,32
20250207,101600,64875790,8190,8190,8190,8190,0
20250207,101500,64875790,8190,8180,8190,8170,35
20250207,101400,64589670,8190,8190,8190,8190,60
20250207,101300,64098270,8190,8190,8190,8190,1
20250207,101200,64090080,8190,8190,8190,8190,1
20250207,101100,64081890,8160,8160,8160,8160,16
20250207,101000,63951330,8190,8190,8190,8190,0
20250207,100900,63951330,8190,8190,8190,8190,0
20250207,100800,63951330,8190,8190,8190,8190,1
20250207,100700,63943140,8190,8150,8190,8150,11
20250207,100600,63853450,8150,8150,8150,8150,130
20250207,100500,62793950,8190,8190,8190,8190,0
20250207,100400,62793950,8190,8190,8190,8190,2
20250207,100300,62777570,8190,8180,8190,8180,21
20250207,100200,62605780,8190,8190,8190,8190,0
20250207,100100,62605780,8190,8190,8190,8190,1
20250207,100000,62597590,8190,8190,8190,8190,0
20250207,095900,62597590,8190,8190,8190,8190,11
20250207,095800,62507500,8190,8190,8190,8150,22
20250207,095700,62327700,8190,8190,8190,8190,0
20250207,095600,62327700,8190,8190,8190,8190,0
20250207,095500,62327700,8190,8190,8190,8190,1
20250207,095400,62319510,8190,8190,8190,8190,0
20250207,095300,62319510,8190,8190,8190,8190,8
20250207,095200,62253990,8190,8190,8190,8180,271
20250207,095100,60037070,8190,8190,8190,8190,1
20250207,095000,60028880,8190,8190,8190,8190,0
20250207,094900,60028880,8190,8150,8190,8150,2
20250207,094800,60012540,8190,8190,8190,8190,6
20250207,094700,59963400,8190,8150,8190,8140,304
20250207,094600,57486690,8200,8140,8200,8140,2
20250207,094500,57470350,8200,8200,8200,8200,3
20250207,094400,57445750,8200,8150,8200,8140,612
20250207,094300,52460070,8200,8200,8200,8200,1
20250207,094200,52451870,8210,8210,8210,8210,0
20250207,094100,52451870,8210,8170,8210,8150,837
20250207,094000,45606830,8230,8230,8230,8230,0
20250207,093900,45606830,8230,8180,8230,8180,1035
20250207,093800,37140480,8230,8190,8230,8190,501
20250207,093700,33037250,8230,8230,8230,8230,0
20250207,093600,33037250,8230,8230,8230,8230,0
20250207,093500,33037250,8230,8230,8230,8230,1
20250207,093400,33029020,8230,8230,8230,8230,0
20250207,093300,33029020,8230,8230,8230,8230,0
20250207,093200,33029020,8230,8230,8230,8230,0
20250207,093100,33029020,8230,8230,8230,8190,183
20250207,093000,31530030,8230,8230,8230,8230,0
20250207,092900,31530030,8230,8230,8230,8230,0
20250207,092800,31530030,8230,8230,8230,8230,0
20250207,092700,31530030,8230,8230,8230,8230,0
20250207,092600,31530030,8230,8230,8230,8230,0
20250207,092500,31530030,8230,8230,8230,8230,7
20250207,092400,31472420,8230,8230,8230,8230,1
20250207,092300,31464190,8200,8200,8200,8200,19
20250207,092200,31308390,8230,8230,8230,8230,22
20250207,092100,31127330,8200,8200,8200,8200,85
20250207,092000,30430330,8230,8210,8230,8200,401
20250207,091900,27141650,8230,8230,8230,8230,17
20250207,091800,27001740,8230,8220,8230,8220,3
20250207,091700,26977070,8230,8230,8230,8230,154
20250207,091600,25709650,8230,8230,8230,8230,17
20250207,091500,25569740,8230,8230,8230,8230,0
20250207,091400,25569740,8230,8230,8230,8230,0
20250207,091300,25569740,8230,8190,8230,8190,70
20250207,091200,24995640,8230,8230,8230,8230,1
20250207,091100,24987410,8230,8230,8230,8230,19
20250207,091000,24831040,8230,8230,8230,8230,27
20250207,090900,24608830,8230,8230,8230,8230,6
20250207,090800,24559450,8230,8230,8230,8230,20
20250207,090700,24394850,8230,8200,8230,8200,380
20250207,090600,21275230,8210,8190,8210,8190,23
20250207,090500,21086780,8200,8210,8210,8200,473
20250207,090400,17204360,8210,8210,8210,8210,762
20250207,090300,10948340,8210,8210,8210,8210,1052
20250207,090200,2311420,8210,8210,8210,8210,102
20250207,090100,1474000,8220,8220,8220,8220,52
20250207,090000,1046560,8230,8280,8280,8230,127