KissMeData/005010/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,184500,1894702250,4195,4195,4195,4195,6125
20250207,184400,1894702250,4195,4195,4195,4195,0
20250207,184300,1894702250,4195,4195,4195,4195,0
20250207,184200,1894702250,4195,4195,4195,4195,0
20250207,184100,1894702250,4195,4195,4195,4195,0
20250207,184000,1894702250,4195,4195,4195,4195,0
20250207,183900,1894702250,4195,4195,4195,4195,0
20250207,183800,1894702250,4195,4195,4195,4195,0
20250207,183700,1894702250,4195,4195,4195,4195,0
20250207,183600,1894702250,4195,4195,4195,4195,0
20250207,183500,1894702250,4195,4195,4195,4195,0
20250207,183400,1894702250,4195,4195,4195,4195,0
20250207,183300,1894702250,4195,4195,4195,4195,0
20250207,183200,1894702250,4195,4195,4195,4195,0
20250207,183100,1894702250,4195,4195,4195,4195,0
20250207,183000,1894702250,4195,4195,4195,4195,0
20250207,182900,1894702250,4195,4195,4195,4195,0
20250207,182800,1894702250,4195,4195,4195,4195,0
20250207,182700,1894702250,4195,4195,4195,4195,0
20250207,182600,1894702250,4195,4195,4195,4195,0
20250207,182500,1894702250,4195,4195,4195,4195,0
20250207,182400,1894702250,4195,4195,4195,4195,0
20250207,182300,1894702250,4195,4195,4195,4195,0
20250207,182200,1894702250,4195,4195,4195,4195,0
20250207,182100,1894702250,4195,4195,4195,4195,0
20250207,182000,1894702250,4195,4195,4195,4195,0
20250207,181900,1894702250,4195,4195,4195,4195,0
20250207,181800,1894702250,4195,4195,4195,4195,0
20250207,181700,1894702250,4195,4195,4195,4195,0
20250207,181600,1894702250,4195,4195,4195,4195,0
20250207,181500,1894702250,4195,4195,4195,4195,6125
20250207,181400,1894702250,4195,4195,4195,4195,0
20250207,181300,1894702250,4195,4195,4195,4195,0
20250207,181200,1894702250,4195,4195,4195,4195,0
20250207,181100,1894702250,4195,4195,4195,4195,0
20250207,181000,1894702250,4195,4195,4195,4195,0
20250207,180900,1894702250,4195,4195,4195,4195,0
20250207,180800,1894702250,4195,4195,4195,4195,0
20250207,180700,1894702250,4195,4195,4195,4195,0
20250207,180600,1894702250,4195,4195,4195,4195,0
20250207,180500,1894702250,4195,4195,4195,4195,0
20250207,180400,1894702250,4195,4195,4195,4195,0
20250207,180300,1894702250,4195,4195,4195,4195,0
20250207,180200,1894702250,4195,4195,4195,4195,0
20250207,180100,1894702250,4195,4195,4195,4195,0
20250207,180000,1894702250,4195,4195,4195,4195,0
20250207,175900,1894702250,4195,4195,4195,4195,0
20250207,175800,1894702250,4195,4195,4195,4195,0
20250207,175700,1894702250,4195,4195,4195,4195,0
20250207,175600,1894702250,4195,4195,4195,4195,0
20250207,175500,1894702250,4195,4195,4195,4195,0
20250207,175400,1894702250,4195,4195,4195,4195,0
20250207,175300,1894702250,4195,4195,4195,4195,0
20250207,175200,1894702250,4195,4195,4195,4195,0
20250207,175100,1894702250,4195,4195,4195,4195,0
20250207,175000,1894702250,4195,4195,4195,4195,0
20250207,174900,1894702250,4195,4195,4195,4195,0
20250207,174800,1894702250,4195,4195,4195,4195,0
20250207,174700,1894702250,4195,4195,4195,4195,0
20250207,174600,1894702250,4195,4195,4195,4195,0
20250207,174500,1894702250,4195,4195,4195,4195,6125
20250207,174400,1894702250,4195,4195,4195,4195,0
20250207,174300,1894702250,4195,4195,4195,4195,0
20250207,174200,1894702250,4195,4195,4195,4195,0
20250207,174100,1894702250,4195,4195,4195,4195,0
20250207,174000,1894702250,4195,4195,4195,4195,0
20250207,173900,1894702250,4195,4195,4195,4195,0
20250207,173800,1894702250,4195,4195,4195,4195,0
20250207,173700,1894702250,4195,4195,4195,4195,0
20250207,173600,1894702250,4195,4195,4195,4195,0
20250207,173500,1894702250,4195,4195,4195,4195,0
20250207,173400,1894702250,4195,4195,4195,4195,0
20250207,173300,1894702250,4195,4195,4195,4195,0
20250207,173200,1894702250,4195,4195,4195,4195,0
20250207,173100,1894702250,4195,4195,4195,4195,0
20250207,173000,1894702250,4195,4195,4195,4195,0
20250207,172900,1894702250,4195,4195,4195,4195,0
20250207,172800,1894702250,4195,4195,4195,4195,0
20250207,172700,1894702250,4195,4195,4195,4195,0
20250207,172600,1894702250,4195,4195,4195,4195,0
20250207,172500,1894702250,4195,4195,4195,4195,0
20250207,172400,1894702250,4195,4195,4195,4195,0
20250207,172300,1894702250,4195,4195,4195,4195,0
20250207,172200,1894702250,4195,4195,4195,4195,0
20250207,172100,1894702250,4195,4195,4195,4195,0
20250207,172000,1894702250,4195,4195,4195,4195,0
20250207,171900,1894702250,4195,4195,4195,4195,0
20250207,171800,1894702250,4195,4195,4195,4195,0
20250207,171700,1894702250,4195,4195,4195,4195,0
20250207,171600,1894702250,4195,4195,4195,4195,0
20250207,171500,1894702250,4195,4195,4195,4195,6125
20250207,171400,1894702250,4195,4195,4195,4195,0
20250207,171300,1894702250,4195,4195,4195,4195,0
20250207,171200,1894702250,4195,4195,4195,4195,0
20250207,171100,1894702250,4195,4195,4195,4195,0
20250207,171000,1894702250,4195,4195,4195,4195,0
20250207,170900,1894702250,4195,4195,4195,4195,0
20250207,170800,1894702250,4195,4195,4195,4195,0
20250207,170700,1894702250,4195,4195,4195,4195,0
20250207,170600,1894702250,4195,4195,4195,4195,0
20250207,170500,1894702250,4195,4195,4195,4195,0
20250207,170400,1894702250,4195,4195,4195,4195,0
20250207,170300,1894702250,4195,4195,4195,4195,0
20250207,170200,1894702250,4195,4195,4195,4195,0
20250207,170100,1894702250,4195,4195,4195,4195,0
20250207,170000,1894702250,4195,4195,4195,4195,0
20250207,165900,1894702250,4195,4195,4195,4195,0
20250207,165800,1894702250,4195,4195,4195,4195,0
20250207,165700,1894702250,4195,4195,4195,4195,0
20250207,165600,1894702250,4195,4195,4195,4195,0
20250207,165500,1894702250,4195,4195,4195,4195,0
20250207,165400,1894702250,4195,4195,4195,4195,0
20250207,165300,1894702250,4195,4195,4195,4195,0
20250207,165200,1894702250,4195,4195,4195,4195,0
20250207,165100,1894702250,4195,4195,4195,4195,0
20250207,165000,1894702250,4195,4195,4195,4195,0
20250207,164900,1894702250,4195,4195,4195,4195,0
20250207,164800,1894702250,4195,4195,4195,4195,0
20250207,164700,1894702250,4195,4195,4195,4195,0
20250207,164600,1894702250,4195,4195,4195,4195,0
20250207,164500,1894702250,4195,4195,4195,4195,6125
20250207,164400,1894702250,4195,4195,4195,4195,0
20250207,164300,1894702250,4195,4195,4195,4195,0
20250207,164200,1894702250,4195,4195,4195,4195,0
20250207,164100,1894702250,4195,4195,4195,4195,0
20250207,164000,1894702250,4195,4195,4195,4195,0
20250207,163900,1894702250,4195,4195,4195,4195,0
20250207,163800,1894702250,4195,4195,4195,4195,0
20250207,163700,1894702250,4195,4195,4195,4195,0
20250207,163600,1894702250,4195,4195,4195,4195,0
20250207,163500,1894702250,4195,4195,4195,4195,0
20250207,163400,1894702250,4195,4195,4195,4195,0
20250207,163300,1894702250,4195,4195,4195,4195,0
20250207,163200,1894702250,4195,4195,4195,4195,0
20250207,163100,1894702250,4195,4195,4195,4195,0
20250207,163000,1894702250,4195,4195,4195,4195,0
20250207,162900,1894702250,4195,4195,4195,4195,0
20250207,162800,1894702250,4195,4195,4195,4195,0
20250207,162700,1894702250,4195,4195,4195,4195,0
20250207,162600,1894702250,4195,4195,4195,4195,0
20250207,162500,1894702250,4195,4195,4195,4195,0
20250207,162400,1894702250,4195,4195,4195,4195,0
20250207,162300,1894702250,4195,4195,4195,4195,0
20250207,162200,1894702250,4195,4195,4195,4195,0
20250207,162100,1894702250,4195,4195,4195,4195,0
20250207,162000,1894702250,4195,4195,4195,4195,0
20250207,161900,1894702250,4195,4195,4195,4195,0
20250207,161800,1894702250,4195,4195,4195,4195,0
20250207,161700,1894702250,4195,4195,4195,4195,0
20250207,161600,1894702250,4195,4195,4195,4195,0
20250207,161500,1894702250,4195,4195,4195,4195,6125
20250207,161400,1894702250,4195,4195,4195,4195,0
20250207,161300,1894702250,4195,4195,4195,4195,0
20250207,161200,1894702250,4195,4195,4195,4195,0
20250207,161100,1894702250,4195,4195,4195,4195,0
20250207,161000,1894702250,4195,4195,4195,4195,0
20250207,160900,1894702250,4195,4195,4195,4195,0
20250207,160800,1894702250,4195,4195,4195,4195,0
20250207,160700,1894702250,4195,4195,4195,4195,0
20250207,160600,1894702250,4195,4195,4195,4195,0
20250207,160500,1894702250,4195,4195,4195,4195,0
20250207,160400,1894702250,4195,4195,4195,4195,0
20250207,160300,1894702250,4195,4195,4195,4195,0
20250207,160200,1894702250,4195,4195,4195,4195,0
20250207,160100,1894702250,4195,4195,4195,4195,0
20250207,160000,1894702250,4195,4195,4195,4195,0
20250207,155900,1894702250,4195,4195,4195,4195,0
20250207,155800,1894702250,4195,4195,4195,4195,0
20250207,155700,1894702250,4195,4195,4195,4195,0
20250207,155600,1894702250,4195,4195,4195,4195,0
20250207,155500,1894702250,4195,4195,4195,4195,0
20250207,155400,1894702250,4195,4195,4195,4195,0
20250207,155300,1894702250,4195,4195,4195,4195,0
20250207,155200,1894702250,4195,4195,4195,4195,0
20250207,155100,1894702250,4195,4195,4195,4195,0
20250207,155000,1894702250,4195,4195,4195,4195,0
20250207,154900,1894702250,4195,4195,4195,4195,0
20250207,154800,1894702250,4195,4195,4195,4195,0
20250207,154700,1894702250,4195,4195,4195,4195,0
20250207,154600,1894702250,4195,4195,4195,4195,0
20250207,154500,1894702250,4195,4195,4195,4195,6125
20250207,154400,1894702250,4195,4195,4195,4195,0
20250207,154300,1894702250,4195,4195,4195,4195,0
20250207,154200,1894702250,4195,4195,4195,4195,0
20250207,154100,1894702250,4195,4195,4195,4195,0
20250207,154000,1894702250,4195,4195,4195,4195,0
20250207,153900,1894702250,4195,4195,4195,4195,0
20250207,153800,1894702250,4195,4195,4195,4195,0
20250207,153700,1894702250,4195,4195,4195,4195,0
20250207,153600,1894702250,4195,4195,4195,4195,0
20250207,153500,1894702250,4195,4195,4195,4195,0
20250207,153400,1894702250,4195,4195,4195,4195,0
20250207,153300,1894702250,4195,4195,4195,4195,0
20250207,153200,1894702250,4195,4195,4195,4195,0
20250207,153100,1894702250,4195,4195,4195,4195,0
20250207,153000,1894702250,4195,4195,4195,4195,6125
20250207,152900,1869007875,4210,4210,4210,4210,0
20250207,152800,1869007875,4210,4210,4210,4210,0
20250207,152700,1869007875,4210,4210,4210,4210,0
20250207,152600,1869007875,4210,4210,4210,4210,0
20250207,152500,1869007875,4210,4210,4210,4210,0
20250207,152400,1869007875,4210,4210,4210,4210,0
20250207,152300,1869007875,4210,4210,4210,4210,0
20250207,152200,1869007875,4210,4210,4210,4210,0
20250207,152100,1869007875,4210,4210,4210,4210,0
20250207,152000,1869007875,4210,4210,4210,4210,0
20250207,151900,1869007875,4210,4200,4210,4195,2933
20250207,151800,1856672125,4200,4205,4210,4195,913
20250207,151700,1852839980,4205,4210,4210,4200,1122
20250207,151600,1848124575,4200,4200,4210,4200,1703
20250207,151500,1840959975,4200,4210,4210,4200,12
20250207,151400,1840909525,4195,4205,4205,4195,867
20250207,151300,1837269775,4200,4205,4205,4195,1266
20250207,151200,1831956355,4200,4205,4205,4200,249
20250207,151100,1830910505,4205,4210,4210,4200,511
20250207,151000,1828763580,4210,4205,4220,4205,22
20250207,150900,1828670855,4225,4195,4225,4195,6276
20250207,150800,1802210275,4195,4210,4210,4195,3122
20250207,150700,1789102660,4205,4210,4210,4205,162
20250207,150600,1788421425,4210,4210,4210,4210,9
20250207,150500,1788383535,4210,4210,4210,4205,22
20250207,150400,1788290925,4210,4210,4210,4210,6
20250207,150300,1788265665,4210,4205,4210,4200,3175
20250207,150200,1774929365,4205,4220,4220,4205,53
20250207,150100,1774706045,4220,4220,4220,4200,20
20250207,150000,1774621705,4220,4200,4220,4200,433
20250207,145900,1772801280,4200,4200,4220,4200,4253
20250207,145800,1754937005,4200,4215,4220,4200,875
20250207,145700,1751256310,4215,4200,4215,4200,1222
20250207,145600,1746122385,4200,4205,4205,4200,830
20250207,145500,1742635480,4205,4205,4210,4205,1195
20250207,145400,1737610255,4205,4205,4225,4205,672
20250207,145300,1734780170,4205,4205,4225,4200,656
20250207,145200,1732019815,4205,4210,4210,4200,1559
20250207,145100,1725467915,4205,4205,4225,4200,1383
20250207,145000,1719638930,4225,4225,4225,4200,1446
20250207,144900,1713550325,4225,4225,4225,4200,642
20250207,144800,1710847825,4205,4205,4225,4200,1504
20250207,144700,1704524125,4205,4210,4215,4205,777
20250207,144600,1701254625,4225,4210,4225,4210,408
20250207,144500,1699535775,4210,4210,4225,4200,1576
20250207,144400,1692898350,4200,4210,4210,4200,1226
20250207,144300,1687741800,4205,4205,4225,4200,1369
20250207,144200,1681982515,4205,4210,4220,4200,1740
20250207,144100,1674667400,4220,4205,4220,4205,554
20250207,144000,1672333660,4205,4215,4220,4205,4130
20250207,143900,1654952135,4215,4220,4220,4215,386
20250207,143800,1653324710,4215,4220,4220,4210,1193
20250207,143700,1648296350,4220,4220,4220,4210,630
20250207,143600,1645638500,4220,4220,4220,4210,1339
20250207,143500,1639995105,4215,4215,4225,4215,748
20250207,143400,1636840555,4215,4220,4225,4215,1413
20250207,143300,1630881180,4225,4225,4230,4225,1608
20250207,143200,1624086510,4230,4220,4230,4220,750
20250207,143100,1620919500,4220,4230,4235,4220,2460
20250207,143000,1610523850,4230,4215,4230,4215,862
20250207,142900,1606881825,4215,4230,4235,4215,1470
20250207,142800,1600665985,4215,4230,4230,4215,800
20250207,142700,1597290875,4230,4230,4230,4215,647
20250207,142600,1594554135,4230,4220,4230,4215,596
20250207,142500,1592041930,4230,4215,4230,4215,189
20250207,142400,1591242730,4215,4225,4230,4215,749
20250207,142300,1588082400,4230,4230,4230,4220,190
20250207,142200,1587280340,4230,4230,4230,4210,191
20250207,142100,1586472430,4210,4230,4230,4210,620
20250207,142000,1583859985,4210,4220,4230,4210,673
20250207,141900,1581017640,4215,4215,4235,4215,609
20250207,141800,1578447500,4215,4220,4220,4215,210
20250207,141700,1577562095,4220,4230,4230,4215,685
20250207,141600,1574671535,4230,4230,4230,4215,273
20250207,141500,1573519215,4235,4230,4235,4225,176
20250207,141400,1572773915,4220,4220,4235,4220,608
20250207,141300,1570207885,4235,4220,4235,4215,34
20250207,141200,1570063950,4235,4220,4235,4210,763
20250207,141100,1566846015,4215,4230,4235,4215,588
20250207,141000,1564363030,4230,4220,4230,4220,400
20250207,140900,1562674975,4220,4235,4235,4220,257
20250207,140800,1561590090,4230,4230,4230,4230,343
20250207,140700,1560139200,4235,4210,4235,4210,696
20250207,140600,1557200355,4215,4230,4230,4210,398
20250207,140500,1555519685,4205,4215,4235,4205,514
20250207,140400,1553352930,4210,4220,4235,4210,4647
20250207,140300,1533686470,4225,4225,4225,4225,11
20250207,140200,1533639995,4225,4215,4225,4205,1228
20250207,140100,1528467030,4205,4210,4215,4205,184
20250207,140000,1527691610,4205,4205,4210,4205,518
20250207,135900,1525513350,4205,4205,4210,4205,643
20250207,135800,1522808650,4210,4200,4210,4200,634
20250207,135700,1520143830,4210,4210,4210,4200,1073
20250207,135600,1515636310,4210,4205,4210,4205,1180
20250207,135500,1510673525,4210,4215,4215,4205,937
20250207,135400,1506730065,4215,4215,4225,4215,203
20250207,135300,1505872450,4210,4215,4215,4205,1032
20250207,135200,1501526865,4210,4225,4225,4210,5
20250207,135100,1501505790,4230,4215,4230,4215,184
20250207,135000,1500727570,4215,4215,4230,4205,12998
20250207,134900,1446028070,4215,4210,4215,4210,13
20250207,134800,1445973295,4210,4215,4215,4210,606
20250207,134700,1443421170,4210,4210,4215,4210,3668
20250207,134600,1427967770,4215,4215,4215,4210,1227
20250207,134500,1422798130,4210,4210,4215,4210,349
20250207,134400,1421327910,4210,4215,4215,4210,332
20250207,134300,1419930170,4215,4210,4220,4210,640
20250207,134200,1417233735,4210,4215,4230,4210,2589
20250207,134100,1406321825,4215,4215,4215,4210,1179
20250207,134000,1401354855,4225,4230,4230,4215,1349
20250207,133900,1395659935,4220,4235,4235,4215,465
20250207,133800,1393699335,4215,4220,4235,4215,183
20250207,133700,1392926775,4215,4220,4235,4215,1213
20250207,133600,1387811895,4220,4220,4235,4220,85
20250207,133500,1387453110,4220,4220,4245,4215,1157
20250207,133400,1382570205,4215,4215,4235,4215,437
20250207,133300,1380728170,4220,4220,4240,4215,421
20250207,133200,1378948935,4220,4220,4220,4215,261
20250207,133100,1377847520,4215,4215,4220,4210,1362
20250207,133000,1372109870,4220,4215,4220,4215,341
20250207,132900,1370671660,4215,4230,4230,4215,236
20250207,132800,1369673525,4230,4230,4235,4215,6877
20250207,132700,1340655675,4230,4235,4245,4225,638
20250207,132600,1337954485,4235,4225,4235,4225,519
20250207,132500,1335756530,4220,4225,4245,4220,766
20250207,132400,1332515820,4225,4225,4230,4225,741
20250207,132300,1329384105,4235,4230,4235,4225,192
20250207,132200,1328572600,4225,4225,4235,4220,437
20250207,132100,1326726265,4225,4225,4235,4220,169
20250207,132000,1326012185,4245,4220,4245,4220,629
20250207,131900,1323351285,4220,4220,4235,4220,628
20250207,131800,1320697015,4220,4225,4225,4215,164
20250207,131700,1320004925,4235,4230,4235,4210,634
20250207,131600,1317331225,4215,4215,4215,4210,2953
20250207,131500,1304896680,4210,4220,4220,4210,754
20250207,131400,1301717620,4220,4215,4230,4215,206
20250207,131300,1300846560,4215,4215,4230,4215,234
20250207,131200,1299859855,4230,4230,4230,4220,618
20250207,131100,1297250070,4225,4225,4225,4215,785
20250207,131000,1293936035,4220,4220,4235,4220,14
20250207,130900,1293876860,4230,4215,4230,4215,659
20250207,130800,1291091690,4215,4225,4230,4215,775
20250207,130700,1287819955,4220,4215,4220,4215,3
20250207,130600,1287807305,4215,4225,4230,4215,341
20250207,130500,1286366565,4225,4225,4225,4215,698
20250207,130400,1283421845,4220,4220,4225,4215,250
20250207,130300,1282366445,4220,4225,4230,4220,619
20250207,130200,1279753100,4220,4225,4225,4220,209
20250207,130100,1278870890,4220,4225,4225,4220,347
20250207,130000,1277405630,4225,4225,4230,4220,164
20250207,125900,1276712715,4235,4225,4235,4220,346
20250207,125800,1275249755,4230,4225,4230,4220,743
20250207,125700,1272112725,4225,4220,4225,4220,216
20250207,125600,1271201175,4225,4220,4225,4215,905
20250207,125500,1267382715,4220,4220,4230,4220,482
20250207,125400,1265345400,4220,4220,4235,4220,311
20250207,125300,1264032605,4220,4225,4235,4220,825
20250207,125200,1260545605,4225,4220,4225,4220,467
20250207,125100,1258573325,4230,4230,4230,4215,3659
20250207,125000,1243136435,4230,4235,4235,4230,634
20250207,124900,1240454295,4230,4235,4235,4230,165
20250207,124800,1239756310,4245,4235,4245,4235,171
20250207,124700,1239030820,4230,4235,4235,4230,604
20250207,124600,1236475225,4235,4240,4240,4235,410
20250207,124500,1234738295,4240,4230,4240,4230,329
20250207,124400,1233345400,4235,4235,4235,4230,549
20250207,124300,1231022555,4230,4230,4235,4230,835
20250207,124200,1227489820,4225,4225,4235,4225,641
20250207,124100,1224780215,4225,4225,4230,4225,994
20250207,124000,1220580045,4225,4225,4235,4225,717
20250207,123900,1217549535,4220,4220,4220,4220,9682
20250207,123800,1176691495,4230,4225,4230,4220,194
20250207,123700,1175871610,4225,4225,4225,4220,795
20250207,123600,1172515025,4225,4230,4230,4225,110
20250207,123500,1172049755,4235,4220,4235,4215,822
20250207,123400,1168579825,4220,4230,4230,4220,185
20250207,123300,1167797400,4215,4215,4220,4215,412
20250207,123200,1166059560,4215,4230,4230,4215,685
20250207,123100,1163170980,4225,4235,4235,4220,19
20250207,123000,1163090570,4235,4210,4235,4210,3221
20250207,122900,1149515295,4215,4215,4215,4215,176
20250207,122800,1148773455,4215,4210,4215,4210,238
20250207,122700,1147771075,4210,4215,4215,4210,1090
20250207,122600,1143180615,4215,4210,4215,4210,359
20250207,122500,1141668625,4215,4215,4215,4210,691
20250207,122400,1138758355,4215,4210,4215,4210,453
20250207,122300,1136848965,4210,4210,4215,4210,571
20250207,122200,1134444930,4215,4210,4220,4210,417
20250207,122100,1132687600,4215,4215,4220,4215,240
20250207,122000,1131675975,4210,4220,4220,4210,386
20250207,121900,1130049750,4220,4220,4220,4215,522
20250207,121800,1127848600,4220,4220,4220,4215,169
20250207,121700,1127136215,4230,4215,4235,4210,207
20250207,121600,1126260290,4220,4220,4220,4215,448
20250207,121500,1124370520,4220,4220,4225,4220,493
20250207,121400,1122290055,4215,4215,4215,4215,1561
20250207,121300,1115710440,4210,4215,4215,4210,836
20250207,121200,1112189860,4215,4215,4215,4210,142
20250207,121100,1111591835,4215,4215,4215,4210,1610
20250207,121000,1104807955,4210,4225,4230,4210,4477
20250207,120900,1085939480,4225,4230,4235,4225,198
20250207,120800,1085101255,4220,4220,4220,4215,891
20250207,120700,1081344185,4215,4215,4220,4215,343
20250207,120600,1079898405,4220,4210,4220,4210,804
20250207,120500,1076510800,4220,4210,4220,4210,84
20250207,120400,1076156840,4220,4215,4220,4205,492
20250207,120300,1074083655,4215,4210,4220,4210,712
20250207,120200,1071083365,4210,4220,4220,4210,436
20250207,120100,1069246770,4220,4215,4220,4210,796
20250207,120000,1065894525,4215,4215,4215,4215,200
20250207,115900,1065051525,4215,4215,4220,4210,604
20250207,115800,1062508610,4210,4215,4220,4210,192
20250207,115700,1061698385,4215,4215,4215,4215,218
20250207,115600,1060779515,4215,4210,4215,4210,2696
20250207,115500,1049428475,4210,4210,4220,4210,1681
20250207,115400,1042350215,4210,4210,4210,4205,602
20250207,115300,1039816590,4210,4210,4210,4210,238
20250207,115200,1038814610,4205,4210,4210,4205,352
20250207,115100,1037333500,4205,4220,4220,4205,1107
20250207,115000,1032674215,4220,4210,4220,4210,204
20250207,114900,1031814205,4205,4210,4210,4205,940
20250207,114800,1027858985,4215,4215,4215,4210,948
20250207,114700,1023867020,4215,4210,4230,4210,869
20250207,114600,1020204590,4215,4230,4230,4215,21
20250207,114500,1020115925,4205,4205,4230,4205,794
20250207,114400,1016772520,4210,4220,4230,4205,5124
20250207,114300,995192475,4235,4235,4235,4220,215
20250207,114200,994282105,4235,4225,4235,4215,777
20250207,114100,991004930,4220,4215,4220,4210,220
20250207,114000,990077575,4210,4215,4225,4210,1129
20250207,113900,985322580,4215,4220,4220,4215,1510
20250207,113800,978956880,4220,4225,4225,4220,235
20250207,113700,977965150,4220,4235,4235,4220,1611
20250207,113600,971164900,4225,4240,4240,4225,22
20250207,113500,971071715,4240,4220,4250,4220,844
20250207,113400,967503270,4255,4220,4270,4215,1216
20250207,113300,962368415,4215,4220,4235,4210,1018
20250207,113200,958076595,4210,4220,4235,4210,836
20250207,113100,954551220,4215,4215,4220,4210,1411
20250207,113000,948607275,4215,4215,4215,4210,1215
20250207,112900,943488210,4215,4215,4220,4215,228
20250207,112800,942526305,4215,4215,4215,4210,1166
20250207,112700,937617315,4210,4215,4225,4210,1903
20250207,112600,929589010,4210,4215,4220,4210,311
20250207,112500,928277745,4225,4225,4225,4210,4502
20250207,112400,909303385,4235,4220,4235,4220,809
20250207,112300,905886630,4215,4215,4240,4215,596
20250207,112200,903374365,4215,4235,4240,4215,2326
20250207,112100,893555820,4220,4220,4220,4215,390
20250207,112000,891910035,4220,4235,4235,4220,779
20250207,111900,888619465,4235,4220,4255,4220,711
20250207,111800,885614725,4220,4230,4235,4220,2458
20250207,111700,875238775,4225,4235,4235,4225,846
20250207,111600,871664155,4235,4240,4240,4230,2289
20250207,111500,861980400,4240,4245,4260,4240,10
20250207,111400,861937855,4270,4235,4270,4235,178
20250207,111300,861181990,4230,4235,4240,4230,901
20250207,111200,857365705,4240,4240,4240,4230,137
20250207,111100,856784850,4230,4265,4265,4230,487
20250207,111000,854717910,4265,4260,4270,4235,1282
20250207,110900,849278920,4280,4245,4280,4245,653
20250207,110800,846501245,4245,4255,4265,4245,564
20250207,110700,844099640,4270,4270,4270,4270,4
20250207,110600,844082560,4245,4260,4270,4245,777
20250207,110500,840777285,4260,4270,4270,4235,261
20250207,110400,839664880,4270,4245,4270,4240,442
20250207,110300,837790630,4240,4240,4275,4235,626
20250207,110200,835126830,4235,4275,4275,4235,586
20250207,110100,832637345,4285,4275,4285,4250,349
20250207,110000,831148490,4275,4270,4280,4255,178
20250207,105900,830387780,4270,4275,4275,4250,603
20250207,105800,827817970,4270,4280,4280,4265,218
20250207,105700,826884975,4280,4270,4280,4270,173
20250207,105600,826145545,4270,4275,4275,4260,15
20250207,105500,826081515,4280,4255,4280,4255,175
20250207,105400,825332795,4255,4280,4280,4255,1124
20250207,105300,820533280,4275,4270,4275,4255,1009
20250207,105200,816220290,4270,4255,4270,4250,715
20250207,105100,813168995,4245,4260,4260,4245,2315
20250207,105000,803307180,4260,4255,4260,4245,228
20250207,104900,802336130,4255,4245,4260,4245,64
20250207,104800,802064335,4260,4250,4260,4250,180
20250207,104700,801297705,4250,4255,4260,4250,203
20250207,104600,800433270,4245,4250,4255,4245,11
20250207,104500,800386520,4255,4245,4255,4245,283
20250207,104400,799183435,4245,4240,4245,4240,8
20250207,104300,799149495,4235,4235,4245,4235,245
20250207,104200,798109650,4235,4240,4240,4235,506
20250207,104100,795964215,4240,4230,4240,4230,10
20250207,104000,795921825,4235,4230,4240,4230,8
20250207,103900,795887945,4240,4240,4240,4240,1038
20250207,103800,791486825,4215,4240,4240,4215,5114
20250207,103700,769896750,4235,4235,4235,4235,476
20250207,103600,767880890,4235,4235,4235,4235,49
20250207,103500,767673375,4230,4230,4235,4225,620
20250207,103400,765051900,4235,4240,4240,4230,29
20250207,103300,764928955,4240,4235,4240,4230,14
20250207,103200,764869630,4230,4240,4240,4230,41
20250207,103100,764695920,4240,4225,4240,4225,515
20250207,103000,762519895,4225,4230,4230,4225,77
20250207,102900,762194190,4235,4240,4240,4220,2337
20250207,102800,752316915,4235,4240,4240,4235,64
20250207,102700,752045660,4240,4240,4240,4240,1
20250207,102600,752041420,4240,4245,4245,4235,436
20250207,102500,750192770,4245,4245,4245,4245,5
20250207,102400,750171545,4245,4245,4245,4240,161
20250207,102300,749488700,4240,4250,4250,4240,116
20250207,102200,748996275,4250,4245,4250,4245,29
20250207,102100,748873135,4245,4245,4245,4240,46
20250207,102000,748677890,4240,4240,4245,4240,292
20250207,101900,747439790,4245,4240,4245,4230,5241
20250207,101800,725257545,4245,4245,4245,4240,12
20250207,101700,725206620,4240,4255,4255,4240,1202
20250207,101600,720104910,4245,4250,4250,4245,504
20250207,101500,717965410,4255,4255,4255,4250,21
20250207,101400,717876060,4255,4255,4255,4255,14
20250207,101300,717816490,4255,4255,4255,4245,576
20250207,101200,715365945,4255,4250,4255,4250,5
20250207,101100,715344685,4250,4255,4255,4250,41
20250207,101000,715170235,4255,4250,4255,4245,161
20250207,100900,714486465,4250,4240,4250,4240,119
20250207,100800,713981255,4245,4245,4245,4245,16
20250207,100700,713913335,4250,4240,4250,4240,391
20250207,100600,712255395,4235,4250,4250,4235,825
20250207,100500,708760340,4250,4250,4250,4240,2531
20250207,100400,698027185,4250,4250,4250,4250,62
20250207,100300,697763685,4255,4255,4255,4250,65
20250207,100200,697487115,4255,4250,4255,4245,258
20250207,100100,696390610,4250,4245,4260,4245,3
20250207,100000,696377855,4245,4260,4260,4245,95
20250207,095900,695974435,4250,4260,4260,4240,2575
20250207,095800,685040910,4260,4260,4260,4255,190
20250207,095700,684231535,4255,4255,4255,4255,81
20250207,095600,683886880,4255,4255,4255,4250,13
20250207,095500,683831570,4255,4255,4260,4250,1409
20250207,095400,677831770,4260,4255,4260,4250,87
20250207,095300,677461715,4250,4245,4250,4240,2963
20250207,095200,664886145,4250,4250,4260,4250,2881
20250207,095100,652641770,4250,4260,4260,4250,34
20250207,095000,652496975,4260,4260,4260,4240,536
20250207,094900,650219545,4260,4260,4260,4255,12
20250207,094800,650168430,4260,4260,4260,4255,123
20250207,094700,649644460,4260,4250,4260,4240,685
20250207,094600,646737500,4250,4240,4250,4240,2
20250207,094500,646729010,4260,4260,4260,4245,15
20250207,094400,646665140,4250,4260,4260,4250,436
20250207,094300,644811445,4255,4260,4260,4255,200
20250207,094200,643960210,4255,4250,4255,4250,60
20250207,094100,643705200,4250,4255,4260,4250,1074
20250207,094000,639140605,4260,4260,4260,4255,383
20250207,093900,637510535,4260,4260,4260,4255,154
20250207,093800,636855095,4260,4270,4270,4260,408
20250207,093700,635115955,4270,4265,4270,4255,57
20250207,093600,634873225,4270,4270,4270,4270,70
20250207,093500,634574325,4270,4260,4270,4255,65
20250207,093400,634297295,4265,4270,4270,4265,31
20250207,093300,634164950,4270,4270,4270,4270,10
20250207,093200,634122250,4260,4260,4265,4255,1545
20250207,093100,627533570,4260,4260,4260,4260,51
20250207,093000,627316310,4260,4255,4260,4240,667
20250207,092900,624478490,4255,4245,4255,4245,812
20250207,092800,621025000,4235,4255,4255,4230,265
20250207,092700,619899155,4255,4250,4255,4250,234
20250207,092600,618904000,4250,4250,4255,4230,882
20250207,092500,615155435,4250,4235,4250,4230,2305
20250207,092400,605391650,4235,4250,4250,4230,5290
20250207,092300,582972960,4255,4255,4255,4250,44
20250207,092200,582785940,4255,4255,4255,4250,62
20250207,092100,582522385,4250,4260,4265,4250,326
20250207,092000,581136340,4260,4265,4265,4260,55
20250207,091900,580902035,4255,4270,4270,4255,2019
20250207,091800,572300690,4270,4275,4275,4270,41
20250207,091700,572125610,4275,4275,4280,4275,55
20250207,091600,571890305,4265,4270,4275,4265,670
20250207,091500,569027120,4280,4275,4280,4260,970
20250207,091400,564885470,4280,4280,4280,4280,442
20250207,091300,562993710,4280,4270,4280,4250,1524
20250207,091200,556493420,4270,4255,4270,4255,5648
20250207,091100,532396670,4255,4240,4255,4240,3460
20250207,091000,517689500,4240,4230,4245,4230,571
20250207,090900,515271200,4230,4215,4230,4215,359
20250207,090800,513754360,4220,4230,4230,4205,16310
20250207,090700,445014315,4240,4240,4240,4220,7524
20250207,090600,413225565,4225,4235,4255,4225,14098
20250207,090500,353463980,4215,4230,4230,4215,13284
20250207,090400,297366350,4215,4220,4230,4205,8829
20250207,090300,260110285,4230,4230,4235,4215,2869
20250207,090200,247990215,4215,4225,4225,4190,31522
20250207,090100,115333025,4225,4245,4250,4225,8009
20250207,090000,81377365,4230,4215,4260,4215,19264