KissMeData/089980/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,200400,1929081130,15150,15150,15150,15150,2192
20250207,200300,1929081130,15150,15150,15150,15150,0
20250207,200200,1929081130,15150,15150,15150,15150,0
20250207,200100,1929081130,15150,15150,15150,15150,0
20250207,200000,1929081130,15150,15150,15150,15150,0
20250207,195900,1929081130,15150,15150,15150,15150,0
20250207,195800,1929081130,15150,15150,15150,15150,0
20250207,195700,1929081130,15150,15150,15150,15150,0
20250207,195600,1929081130,15150,15150,15150,15150,0
20250207,195500,1929081130,15150,15150,15150,15150,0
20250207,195400,1929081130,15150,15150,15150,15150,0
20250207,195300,1929081130,15150,15150,15150,15150,0
20250207,195200,1929081130,15150,15150,15150,15150,0
20250207,195100,1929081130,15150,15150,15150,15150,0
20250207,195000,1929081130,15150,15150,15150,15150,0
20250207,194900,1929081130,15150,15150,15150,15150,0
20250207,194800,1929081130,15150,15150,15150,15150,0
20250207,194700,1929081130,15150,15150,15150,15150,0
20250207,194600,1929081130,15150,15150,15150,15150,0
20250207,194500,1929081130,15150,15150,15150,15150,0
20250207,194400,1929081130,15150,15150,15150,15150,0
20250207,194300,1929081130,15150,15150,15150,15150,0
20250207,194200,1929081130,15150,15150,15150,15150,0
20250207,194100,1929081130,15150,15150,15150,15150,0
20250207,194000,1929081130,15150,15150,15150,15150,0
20250207,193900,1929081130,15150,15150,15150,15150,0
20250207,193800,1929081130,15150,15150,15150,15150,0
20250207,193700,1929081130,15150,15150,15150,15150,0
20250207,193600,1929081130,15150,15150,15150,15150,0
20250207,193500,1929081130,15150,15150,15150,15150,0
20250207,193400,1929081130,15150,15150,15150,15150,2192
20250207,193300,1929081130,15150,15150,15150,15150,0
20250207,193200,1929081130,15150,15150,15150,15150,0
20250207,193100,1929081130,15150,15150,15150,15150,0
20250207,193000,1929081130,15150,15150,15150,15150,0
20250207,192900,1929081130,15150,15150,15150,15150,0
20250207,192800,1929081130,15150,15150,15150,15150,0
20250207,192700,1929081130,15150,15150,15150,15150,0
20250207,192600,1929081130,15150,15150,15150,15150,0
20250207,192500,1929081130,15150,15150,15150,15150,0
20250207,192400,1929081130,15150,15150,15150,15150,0
20250207,192300,1929081130,15150,15150,15150,15150,0
20250207,192200,1929081130,15150,15150,15150,15150,0
20250207,192100,1929081130,15150,15150,15150,15150,0
20250207,192000,1929081130,15150,15150,15150,15150,0
20250207,191900,1929081130,15150,15150,15150,15150,0
20250207,191800,1929081130,15150,15150,15150,15150,0
20250207,191700,1929081130,15150,15150,15150,15150,0
20250207,191600,1929081130,15150,15150,15150,15150,0
20250207,191500,1929081130,15150,15150,15150,15150,0
20250207,191400,1929081130,15150,15150,15150,15150,0
20250207,191300,1929081130,15150,15150,15150,15150,0
20250207,191200,1929081130,15150,15150,15150,15150,0
20250207,191100,1929081130,15150,15150,15150,15150,0
20250207,191000,1929081130,15150,15150,15150,15150,0
20250207,190900,1929081130,15150,15150,15150,15150,0
20250207,190800,1929081130,15150,15150,15150,15150,0
20250207,190700,1929081130,15150,15150,15150,15150,0
20250207,190600,1929081130,15150,15150,15150,15150,0
20250207,190500,1929081130,15150,15150,15150,15150,0
20250207,190400,1929081130,15150,15150,15150,15150,2192
20250207,190300,1929081130,15150,15150,15150,15150,0
20250207,190200,1929081130,15150,15150,15150,15150,0
20250207,190100,1929081130,15150,15150,15150,15150,0
20250207,190000,1929081130,15150,15150,15150,15150,0
20250207,185900,1929081130,15150,15150,15150,15150,0
20250207,185800,1929081130,15150,15150,15150,15150,0
20250207,185700,1929081130,15150,15150,15150,15150,0
20250207,185600,1929081130,15150,15150,15150,15150,0
20250207,185500,1929081130,15150,15150,15150,15150,0
20250207,185400,1929081130,15150,15150,15150,15150,0
20250207,185300,1929081130,15150,15150,15150,15150,0
20250207,185200,1929081130,15150,15150,15150,15150,0
20250207,185100,1929081130,15150,15150,15150,15150,0
20250207,185000,1929081130,15150,15150,15150,15150,0
20250207,184900,1929081130,15150,15150,15150,15150,0
20250207,184800,1929081130,15150,15150,15150,15150,0
20250207,184700,1929081130,15150,15150,15150,15150,0
20250207,184600,1929081130,15150,15150,15150,15150,0
20250207,184500,1929081130,15150,15150,15150,15150,0
20250207,184400,1929081130,15150,15150,15150,15150,0
20250207,184300,1929081130,15150,15150,15150,15150,0
20250207,184200,1929081130,15150,15150,15150,15150,0
20250207,184100,1929081130,15150,15150,15150,15150,0
20250207,184000,1929081130,15150,15150,15150,15150,0
20250207,183900,1929081130,15150,15150,15150,15150,0
20250207,183800,1929081130,15150,15150,15150,15150,0
20250207,183700,1929081130,15150,15150,15150,15150,0
20250207,183600,1929081130,15150,15150,15150,15150,0
20250207,183500,1929081130,15150,15150,15150,15150,0
20250207,183400,1929081130,15150,15150,15150,15150,2192
20250207,183300,1929081130,15150,15150,15150,15150,0
20250207,183200,1929081130,15150,15150,15150,15150,0
20250207,183100,1929081130,15150,15150,15150,15150,0
20250207,183000,1929081130,15150,15150,15150,15150,0
20250207,182900,1929081130,15150,15150,15150,15150,0
20250207,182800,1929081130,15150,15150,15150,15150,0
20250207,182700,1929081130,15150,15150,15150,15150,0
20250207,182600,1929081130,15150,15150,15150,15150,0
20250207,182500,1929081130,15150,15150,15150,15150,0
20250207,182400,1929081130,15150,15150,15150,15150,0
20250207,182300,1929081130,15150,15150,15150,15150,0
20250207,182200,1929081130,15150,15150,15150,15150,0
20250207,182100,1929081130,15150,15150,15150,15150,0
20250207,182000,1929081130,15150,15150,15150,15150,0
20250207,181900,1929081130,15150,15150,15150,15150,0
20250207,181800,1929081130,15150,15150,15150,15150,0
20250207,181700,1929081130,15150,15150,15150,15150,0
20250207,181600,1929081130,15150,15150,15150,15150,0
20250207,181500,1929081130,15150,15150,15150,15150,0
20250207,181400,1929081130,15150,15150,15150,15150,0
20250207,181300,1929081130,15150,15150,15150,15150,0
20250207,181200,1929081130,15150,15150,15150,15150,0
20250207,181100,1929081130,15150,15150,15150,15150,0
20250207,181000,1929081130,15150,15150,15150,15150,0
20250207,180900,1929081130,15150,15150,15150,15150,0
20250207,180800,1929081130,15150,15150,15150,15150,0
20250207,180700,1929081130,15150,15150,15150,15150,0
20250207,180600,1929081130,15150,15150,15150,15150,0
20250207,180500,1929081130,15150,15150,15150,15150,0
20250207,180400,1929081130,15150,15150,15150,15150,2192
20250207,180300,1929081130,15150,15150,15150,15150,0
20250207,180200,1929081130,15150,15150,15150,15150,0
20250207,180100,1929081130,15150,15150,15150,15150,0
20250207,180000,1929081130,15150,15150,15150,15150,0
20250207,175900,1929081130,15150,15150,15150,15150,0
20250207,175800,1929081130,15150,15150,15150,15150,0
20250207,175700,1929081130,15150,15150,15150,15150,0
20250207,175600,1929081130,15150,15150,15150,15150,0
20250207,175500,1929081130,15150,15150,15150,15150,0
20250207,175400,1929081130,15150,15150,15150,15150,0
20250207,175300,1929081130,15150,15150,15150,15150,0
20250207,175200,1929081130,15150,15150,15150,15150,0
20250207,175100,1929081130,15150,15150,15150,15150,0
20250207,175000,1929081130,15150,15150,15150,15150,0
20250207,174900,1929081130,15150,15150,15150,15150,0
20250207,174800,1929081130,15150,15150,15150,15150,0
20250207,174700,1929081130,15150,15150,15150,15150,0
20250207,174600,1929081130,15150,15150,15150,15150,0
20250207,174500,1929081130,15150,15150,15150,15150,0
20250207,174400,1929081130,15150,15150,15150,15150,0
20250207,174300,1929081130,15150,15150,15150,15150,0
20250207,174200,1929081130,15150,15150,15150,15150,0
20250207,174100,1929081130,15150,15150,15150,15150,0
20250207,174000,1929081130,15150,15150,15150,15150,0
20250207,173900,1929081130,15150,15150,15150,15150,0
20250207,173800,1929081130,15150,15150,15150,15150,0
20250207,173700,1929081130,15150,15150,15150,15150,0
20250207,173600,1929081130,15150,15150,15150,15150,0
20250207,173500,1929081130,15150,15150,15150,15150,0
20250207,173400,1929081130,15150,15150,15150,15150,2192
20250207,173300,1929081130,15150,15150,15150,15150,0
20250207,173200,1929081130,15150,15150,15150,15150,0
20250207,173100,1929081130,15150,15150,15150,15150,0
20250207,173000,1929081130,15150,15150,15150,15150,0
20250207,172900,1929081130,15150,15150,15150,15150,0
20250207,172800,1929081130,15150,15150,15150,15150,0
20250207,172700,1929081130,15150,15150,15150,15150,0
20250207,172600,1929081130,15150,15150,15150,15150,0
20250207,172500,1929081130,15150,15150,15150,15150,0
20250207,172400,1929081130,15150,15150,15150,15150,0
20250207,172300,1929081130,15150,15150,15150,15150,0
20250207,172200,1929081130,15150,15150,15150,15150,0
20250207,172100,1929081130,15150,15150,15150,15150,0
20250207,172000,1929081130,15150,15150,15150,15150,0
20250207,171900,1929081130,15150,15150,15150,15150,0
20250207,171800,1929081130,15150,15150,15150,15150,0
20250207,171700,1929081130,15150,15150,15150,15150,0
20250207,171600,1929081130,15150,15150,15150,15150,0
20250207,171500,1929081130,15150,15150,15150,15150,0
20250207,171400,1929081130,15150,15150,15150,15150,0
20250207,171300,1929081130,15150,15150,15150,15150,0
20250207,171200,1929081130,15150,15150,15150,15150,0
20250207,171100,1929081130,15150,15150,15150,15150,0
20250207,171000,1929081130,15150,15150,15150,15150,0
20250207,170900,1929081130,15150,15150,15150,15150,0
20250207,170800,1929081130,15150,15150,15150,15150,0
20250207,170700,1929081130,15150,15150,15150,15150,0
20250207,170600,1929081130,15150,15150,15150,15150,0
20250207,170500,1929081130,15150,15150,15150,15150,0
20250207,170400,1929081130,15150,15150,15150,15150,2192
20250207,170300,1929081130,15150,15150,15150,15150,0
20250207,170200,1929081130,15150,15150,15150,15150,0
20250207,170100,1929081130,15150,15150,15150,15150,0
20250207,170000,1929081130,15150,15150,15150,15150,0
20250207,165900,1929081130,15150,15150,15150,15150,0
20250207,165800,1929081130,15150,15150,15150,15150,0
20250207,165700,1929081130,15150,15150,15150,15150,0
20250207,165600,1929081130,15150,15150,15150,15150,0
20250207,165500,1929081130,15150,15150,15150,15150,0
20250207,165400,1929081130,15150,15150,15150,15150,0
20250207,165300,1929081130,15150,15150,15150,15150,0
20250207,165200,1929081130,15150,15150,15150,15150,0
20250207,165100,1929081130,15150,15150,15150,15150,0
20250207,165000,1929081130,15150,15150,15150,15150,0
20250207,164900,1929081130,15150,15150,15150,15150,0
20250207,164800,1929081130,15150,15150,15150,15150,0
20250207,164700,1929081130,15150,15150,15150,15150,0
20250207,164600,1929081130,15150,15150,15150,15150,0
20250207,164500,1929081130,15150,15150,15150,15150,0
20250207,164400,1929081130,15150,15150,15150,15150,0
20250207,164300,1929081130,15150,15150,15150,15150,0
20250207,164200,1929081130,15150,15150,15150,15150,0
20250207,164100,1929081130,15150,15150,15150,15150,0
20250207,164000,1929081130,15150,15150,15150,15150,0
20250207,163900,1929081130,15150,15150,15150,15150,0
20250207,163800,1929081130,15150,15150,15150,15150,0
20250207,163700,1929081130,15150,15150,15150,15150,0
20250207,163600,1929081130,15150,15150,15150,15150,0
20250207,163500,1929081130,15150,15150,15150,15150,0
20250207,163400,1929081130,15150,15150,15150,15150,2192
20250207,163300,1929081130,15150,15150,15150,15150,0
20250207,163200,1929081130,15150,15150,15150,15150,0
20250207,163100,1929081130,15150,15150,15150,15150,0
20250207,163000,1929081130,15150,15150,15150,15150,0
20250207,162900,1929081130,15150,15150,15150,15150,0
20250207,162800,1929081130,15150,15150,15150,15150,0
20250207,162700,1929081130,15150,15150,15150,15150,0
20250207,162600,1929081130,15150,15150,15150,15150,0
20250207,162500,1929081130,15150,15150,15150,15150,0
20250207,162400,1929081130,15150,15150,15150,15150,0
20250207,162300,1929081130,15150,15150,15150,15150,0
20250207,162200,1929081130,15150,15150,15150,15150,0
20250207,162100,1929081130,15150,15150,15150,15150,0
20250207,162000,1929081130,15150,15150,15150,15150,0
20250207,161900,1929081130,15150,15150,15150,15150,0
20250207,161800,1929081130,15150,15150,15150,15150,0
20250207,161700,1929081130,15150,15150,15150,15150,0
20250207,161600,1929081130,15150,15150,15150,15150,0
20250207,161500,1929081130,15150,15150,15150,15150,0
20250207,161400,1929081130,15150,15150,15150,15150,0
20250207,161300,1929081130,15150,15150,15150,15150,0
20250207,161200,1929081130,15150,15150,15150,15150,0
20250207,161100,1929081130,15150,15150,15150,15150,0
20250207,161000,1929081130,15150,15150,15150,15150,0
20250207,160900,1929081130,15150,15150,15150,15150,0
20250207,160800,1929081130,15150,15150,15150,15150,0
20250207,160700,1929081130,15150,15150,15150,15150,0
20250207,160600,1929081130,15150,15150,15150,15150,0
20250207,160500,1929081130,15150,15150,15150,15150,0
20250207,160400,1929081130,15150,15150,15150,15150,2192
20250207,160300,1929081130,15150,15150,15150,15150,0
20250207,160200,1929081130,15150,15150,15150,15150,0
20250207,160100,1929081130,15150,15150,15150,15150,0
20250207,160000,1929081130,15150,15150,15150,15150,0
20250207,155900,1929081130,15150,15150,15150,15150,0
20250207,155800,1929081130,15150,15150,15150,15150,0
20250207,155700,1929081130,15150,15150,15150,15150,0
20250207,155600,1929081130,15150,15150,15150,15150,0
20250207,155500,1929081130,15150,15150,15150,15150,0
20250207,155400,1929081130,15150,15150,15150,15150,0
20250207,155300,1929081130,15150,15150,15150,15150,0
20250207,155200,1929081130,15150,15150,15150,15150,0
20250207,155100,1929081130,15150,15150,15150,15150,0
20250207,155000,1929081130,15150,15150,15150,15150,0
20250207,154900,1929081130,15150,15150,15150,15150,0
20250207,154800,1929081130,15150,15150,15150,15150,0
20250207,154700,1929081130,15150,15150,15150,15150,0
20250207,154600,1929081130,15150,15150,15150,15150,0
20250207,154500,1929081130,15150,15150,15150,15150,0
20250207,154400,1929081130,15150,15150,15150,15150,0
20250207,154300,1929081130,15150,15150,15150,15150,0
20250207,154200,1929081130,15150,15150,15150,15150,0
20250207,154100,1929081130,15150,15150,15150,15150,0
20250207,154000,1929081130,15150,15150,15150,15150,0
20250207,153900,1929081130,15150,15150,15150,15150,0
20250207,153800,1929081130,15150,15150,15150,15150,0
20250207,153700,1929081130,15150,15150,15150,15150,0
20250207,153600,1929081130,15150,15150,15150,15150,0
20250207,153500,1929081130,15150,15150,15150,15150,0
20250207,153400,1929081130,15150,15150,15150,15150,2192
20250207,153300,1929081130,15150,15150,15150,15150,0
20250207,153200,1929081130,15150,15150,15150,15150,0
20250207,153100,1929081130,15150,15150,15150,15150,0
20250207,153000,1929081130,15150,15150,15150,15150,2192
20250207,152900,1895872330,15150,15150,15150,15150,0
20250207,152800,1895872330,15150,15150,15150,15150,0
20250207,152700,1895872330,15150,15150,15150,15150,0
20250207,152600,1895872330,15150,15150,15150,15150,0
20250207,152500,1895872330,15150,15150,15150,15150,0
20250207,152400,1895872330,15150,15150,15150,15150,0
20250207,152300,1895872330,15150,15150,15150,15150,0
20250207,152200,1895872330,15150,15150,15150,15150,0
20250207,152100,1895872330,15150,15150,15150,15150,0
20250207,152000,1895872330,15150,15150,15150,15150,0
20250207,151900,1895872330,15150,15130,15150,15100,1788
20250207,151800,1868839760,15130,15150,15160,15130,537
20250207,151700,1860708410,15160,15140,15180,15130,586
20250207,151600,1851830020,15150,15140,15150,15130,466
20250207,151500,1844774880,15150,15160,15160,15140,382
20250207,151400,1838991140,15140,15150,15160,15130,602
20250207,151300,1829875270,15160,15170,15170,15150,229
20250207,151200,1826403430,15170,15130,15170,15130,952
20250207,151100,1811973330,15130,15110,15130,15090,1226
20250207,151000,1793456550,15110,15150,15150,15090,3326
20250207,150900,1743191750,15160,15160,15190,15150,1318
20250207,150800,1723204640,15160,15130,15160,15110,882
20250207,150700,1709866360,15130,15220,15230,15130,3962
20250207,150600,1649713970,15210,15230,15250,15210,2193
20250207,150500,1616334210,15240,15270,15290,15230,889
20250207,150400,1602770890,15270,15240,15290,15230,1194
20250207,150300,1584571050,15240,15290,15300,15240,3912
20250207,150200,1524844130,15290,15290,15300,15290,585
20250207,150100,1515895260,15300,15340,15340,15290,945
20250207,150000,1501438650,15300,15330,15330,15290,2751
20250207,145900,1459345740,15340,15280,15340,15280,7827
20250207,145800,1339589420,15280,15390,15390,15260,7244
20250207,145700,1228528580,15390,15410,15410,15390,710
20250207,145600,1217597370,15420,15420,15420,15400,86
20250207,145500,1216272010,15420,15400,15420,15400,234
20250207,145400,1212667510,15410,15400,15410,15400,58
20250207,145300,1211774270,15420,15410,15420,15410,64
20250207,145200,1210788020,15410,15410,15420,15410,59
20250207,145100,1209878820,15400,15400,15410,15400,657
20250207,145000,1199757990,15400,15410,15410,15400,92
20250207,144900,1198340950,15420,15410,15420,15410,494
20250207,144800,1190724390,15420,15410,15420,15410,125
20250207,144700,1188798090,15420,15420,15420,15410,74
20250207,144600,1187657710,15410,15410,15410,15410,72
20250207,144500,1186548190,15430,15400,15440,15400,50
20250207,144400,1185777140,15410,15430,15440,15400,3202
20250207,144300,1136449710,15440,15460,15460,15440,488
20250207,144200,1128913510,15460,15460,15460,15460,1
20250207,144100,1128898050,15450,15450,15460,15450,144
20250207,144000,1126673220,15460,15450,15460,15450,17
20250207,143900,1126410560,15450,15450,15450,15450,8
20250207,143800,1126286960,15460,15450,15460,15450,38
20250207,143700,1125699810,15460,15450,15460,15450,7
20250207,143600,1125591620,15450,15450,15450,15450,6
20250207,143500,1125498920,15460,15450,15460,15450,6
20250207,143400,1125406200,15460,15450,15460,15450,53
20250207,143300,1124587130,15460,15450,15460,15450,59
20250207,143200,1123675230,15460,15460,15460,15460,10
20250207,143100,1123520630,15450,15460,15460,15450,11
20250207,143000,1123350650,15460,15460,15460,15460,2
20250207,142900,1123319730,15470,15470,15470,15470,0
20250207,142800,1123319730,15470,15440,15470,15440,152
20250207,142700,1120970870,15460,15440,15460,15440,43
20250207,142600,1120306750,15460,15460,15460,15460,0
20250207,142500,1120306750,15460,15440,15460,15440,19
20250207,142400,1120013370,15470,15470,15470,15470,0
20250207,142300,1120013370,15470,15470,15470,15470,0
20250207,142200,1120013370,15470,15420,15470,15420,207
20250207,142100,1116820720,15430,15420,15430,15420,78
20250207,142000,1115617250,15430,15420,15430,15420,28
20250207,141900,1115185450,15420,15430,15430,15420,68
20250207,141800,1114136860,15420,15430,15430,15420,10
20250207,141700,1113982640,15420,15420,15420,15420,53
20250207,141600,1113165380,15420,15430,15430,15420,51
20250207,141500,1112378950,15430,15430,15430,15430,0
20250207,141400,1112378950,15430,15410,15430,15410,32
20250207,141300,1111885790,15410,15410,15410,15410,300
20250207,141200,1107262790,15410,15410,15410,15400,18
20250207,141100,1106985570,15380,15380,15380,15380,0
20250207,141000,1106985570,15380,15430,15430,15380,957
20250207,140900,1092241520,15430,15430,15430,15430,38
20250207,140800,1091655180,15430,15410,15430,15410,110
20250207,140700,1089959960,15400,15410,15410,15400,33
20250207,140600,1089451480,15410,15410,15410,15410,36
20250207,140500,1088896720,15410,15410,15410,15410,15
20250207,140400,1088665570,15410,15410,15410,15410,18
20250207,140300,1088388190,15430,15410,15430,15410,61
20250207,140200,1087447560,15410,15410,15410,15410,8
20250207,140100,1087324280,15430,15430,15430,15430,232
20250207,140000,1083744520,15440,15440,15440,15430,11
20250207,135900,1083574750,15430,15430,15440,15430,23
20250207,135800,1083219840,15430,15430,15440,15430,8
20250207,135700,1083096380,15440,15400,15440,15400,359
20250207,135600,1077558120,15400,15430,15430,15380,3785
20250207,135500,1019302690,15440,15460,15460,15430,47
20250207,135400,1018577000,15450,15460,15460,15440,9
20250207,135300,1018437960,15440,15440,15440,15440,37
20250207,135200,1017866680,15460,15440,15460,15440,111
20250207,135100,1016151800,15450,15430,15460,15430,20
20250207,135000,1015842990,15430,15430,15430,15430,54
20250207,134900,1015009770,15460,15460,15460,15430,32
20250207,134800,1014515890,15430,15430,15460,15430,17
20250207,134700,1014253550,15470,15440,15470,15440,13
20250207,134600,1014052780,15430,15410,15430,15410,103
20250207,134500,1012464440,15420,15410,15420,15410,21
20250207,134400,1012140790,15420,15420,15420,15410,122
20250207,134300,1010259630,15400,15420,15420,15400,6
20250207,134200,1010167190,15400,15400,15410,15390,1243
20250207,134100,991033730,15410,15400,15410,15400,558
20250207,134000,982440230,15410,15410,15410,15390,900
20250207,133900,968578250,15410,15410,15410,15410,60
20250207,133800,967653650,15420,15410,15420,15410,29
20250207,133700,967206540,15410,15410,15410,15410,22
20250207,133600,966867520,15410,15420,15420,15410,5
20250207,133500,966790450,15410,15410,15420,15410,19
20250207,133400,966497650,15420,15410,15420,15410,14
20250207,133300,966281900,15420,15410,15450,15410,23
20250207,133200,965927400,15450,15450,15450,15400,3922
20250207,133100,905428910,15450,15450,15450,15450,15
20250207,133000,905197160,15460,15460,15460,15460,260
20250207,132900,901177560,15460,15460,15460,15450,715
20250207,132800,890124430,15470,15480,15480,15470,273
20250207,132700,885900910,15470,15470,15480,15470,49
20250207,132600,885142770,15480,15470,15480,15470,16
20250207,132500,884895200,15470,15470,15480,15470,43
20250207,132400,884229960,15470,15470,15480,15470,17
20250207,132300,883966960,15470,15470,15470,15470,16
20250207,132200,883719440,15470,15480,15480,15470,20
20250207,132100,883410030,15490,15480,15490,15480,23
20250207,132000,883053970,15490,15480,15490,15480,5
20250207,131900,882976560,15490,15480,15490,15480,20
20250207,131800,882666930,15480,15480,15480,15480,50
20250207,131700,881892930,15480,15470,15480,15470,22
20250207,131600,881552440,15480,15490,15490,15480,35
20250207,131500,881010540,15490,15490,15490,15470,80
20250207,131400,879772610,15480,15470,15490,15470,19
20250207,131300,879478600,15470,15490,15490,15470,4
20250207,131200,879416700,15470,15470,15490,15470,21
20250207,131100,879091790,15490,15490,15490,15480,50
20250207,131000,878317770,15480,15480,15490,15480,13
20250207,130900,878116470,15480,15480,15480,15480,32
20250207,130800,877621110,15490,15480,15490,15480,57
20250207,130700,876738680,15480,15480,15480,15470,37
20250207,130600,876165980,15470,15480,15480,15470,15
20250207,130500,875933910,15490,15480,15490,15470,13
20250207,130400,875732770,15490,15470,15490,15470,9
20250207,130300,875593500,15490,15470,15490,15460,74
20250207,130200,874448740,15470,15480,15480,15470,9
20250207,130100,874309490,15470,15470,15480,15470,94
20250207,130000,872855300,15470,15470,15480,15470,19
20250207,125900,872561360,15470,15470,15470,15460,66
20250207,125800,871540490,15460,15470,15470,15460,16
20250207,125700,871293100,15480,15480,15480,15470,105
20250207,125600,869668040,15480,15470,15480,15470,21
20250207,125500,869343160,15470,15470,15470,15470,31
20250207,125400,868863590,15470,15470,15470,15470,37
20250207,125300,868291200,15470,15470,15470,15470,39
20250207,125200,867687870,15470,15470,15470,15470,18
20250207,125100,867409410,15470,15470,15470,15470,43
20250207,125000,866744200,15470,15470,15470,15470,39
20250207,124900,866140870,15470,15470,15480,15470,10
20250207,124800,865986140,15470,15480,15480,15470,40
20250207,124700,865367070,15480,15470,15480,15460,167
20250207,124600,862783720,15470,15460,15470,15460,15
20250207,124500,862551790,15460,15460,15470,15460,18
20250207,124400,862273500,15470,15470,15470,15460,10
20250207,124300,862118850,15460,15460,15470,15460,39
20250207,124200,861515590,15460,15470,15470,15460,17
20250207,124100,861252740,15470,15470,15470,15470,15
20250207,124000,861020690,15470,15470,15470,15470,46
20250207,123900,860309070,15470,15470,15470,15470,37
20250207,123800,859736680,15470,15470,15470,15470,10
20250207,123700,859581980,15470,15470,15480,15470,61
20250207,123600,858638300,15470,15470,15470,15470,11
20250207,123500,858468130,15470,15470,15470,15470,25
20250207,123400,858081380,15480,15480,15480,15470,43
20250207,123300,857415880,15480,15480,15480,15480,12
20250207,123200,857230120,15480,15470,15480,15470,46
20250207,123100,856518360,15470,15470,15480,15470,49
20250207,123000,855760280,15470,15480,15480,15470,62
20250207,122900,854801080,15480,15470,15480,15470,37
20250207,122800,854228630,15470,15470,15480,15470,16
20250207,122700,853981060,15470,15480,15480,15470,124
20250207,122600,852061650,15480,15480,15480,15480,34
20250207,122500,851535330,15480,15480,15480,15480,23
20250207,122400,851179290,15470,15480,15480,15470,33
20250207,122300,850668490,15480,15480,15480,15480,28
20250207,122200,850235050,15480,15490,15490,15480,150
20250207,122100,847911790,15490,15490,15490,15490,32
20250207,122000,847416110,15490,15500,15500,15490,229
20250207,121900,843866640,15540,15490,15540,15490,160
20250207,121800,841385170,15490,15490,15490,15490,38
20250207,121700,840796550,15500,15500,15500,15490,7
20250207,121600,840688090,15500,15510,15510,15500,49
20250207,121500,839928580,15500,15500,15500,15470,23
20250207,121400,839572170,15500,15480,15500,15470,1631
20250207,121300,814322290,15490,15490,15490,15490,23
20250207,121200,813966020,15490,15490,15490,15490,14
20250207,121100,813749160,15490,15490,15500,15490,15
20250207,121000,813516800,15490,15510,15510,15490,38
20250207,120900,812928080,15500,15500,15500,15490,248
20250207,120800,809084120,15500,15500,15500,15490,33
20250207,120700,808572850,15500,15490,15500,15490,35
20250207,120600,808030540,15490,15510,15510,15490,113
20250207,120500,806279160,15500,15500,15510,15500,27
20250207,120400,805860650,15510,15500,15510,15500,12
20250207,120300,805674630,15510,15510,15520,15500,81
20250207,120200,804417750,15560,15490,15560,15490,136
20250207,120100,802309750,15500,15500,15500,15490,11
20250207,120000,802139320,15490,15490,15500,15490,22
20250207,115900,801798530,15490,15490,15500,15480,55
20250207,115800,800946800,15500,15480,15500,15480,25
20250207,115700,800559720,15470,15470,15480,15470,172
20250207,115600,797897890,15480,15480,15480,15470,14
20250207,115500,797681210,15470,15470,15480,15470,77
20250207,115400,796489910,15480,15480,15480,15470,6
20250207,115300,796397070,15480,15480,15490,15480,84
20250207,115200,795096350,15490,15500,15500,15480,26
20250207,115100,794693690,15500,15480,15500,15480,35
20250207,115000,794151620,15500,15490,15500,15490,113
20250207,114900,792401230,15500,15480,15500,15480,414
20250207,114800,785985610,15490,15480,15490,15470,44
20250207,114700,785304800,15470,15470,15480,15470,34
20250207,114600,784778800,15470,15460,15470,15460,98
20250207,114500,783263190,15460,15470,15470,15460,173
20250207,114400,780588150,15470,15470,15480,15470,19
20250207,114300,780294200,15490,15480,15490,15470,11
20250207,114200,780123900,15470,15460,15500,15460,400
20250207,114100,773929480,15460,15470,15470,15460,115
20250207,114000,772151170,15470,15470,15480,15470,43
20250207,113900,771485760,15480,15470,15480,15470,56
20250207,113800,770619340,15470,15470,15490,15470,38
20250207,113700,770031440,15500,15470,15500,15470,5
20250207,113600,769954060,15470,15460,15480,15460,551
20250207,113500,761428120,15460,15460,15470,15450,122
20250207,113400,759542610,15450,15450,15450,15440,159
20250207,113300,757086180,15450,15440,15450,15440,50
20250207,113200,756313910,15440,15440,15440,15440,32
20250207,113100,755819830,15440,15440,15440,15440,48
20250207,113000,755078710,15450,15440,15450,15440,44
20250207,112900,754398980,15450,15450,15450,15440,53
20250207,112800,753580230,15450,15440,15450,15440,75
20250207,112700,752422000,15440,15450,15450,15440,22
20250207,112600,752082180,15450,15440,15450,15440,68
20250207,112500,751031680,15440,15440,15450,15440,70
20250207,112400,749950350,15440,15440,15450,15440,50
20250207,112300,749178240,15440,15440,15440,15440,57
20250207,112200,748298160,15450,15450,15450,15450,64
20250207,112100,747309360,15450,15450,15450,15440,84
20250207,112000,746012010,15450,15450,15450,15440,16
20250207,111900,745764940,15450,15450,15450,15440,31
20250207,111800,745286030,15450,15440,15450,15440,237
20250207,111700,741624480,15440,15440,15440,15440,45
20250207,111600,740929680,15440,15430,15450,15430,297
20250207,111500,736344400,15430,15430,15430,15430,76
20250207,111400,735171720,15440,15430,15440,15430,331
20250207,111300,730064380,15430,15440,15440,15430,33
20250207,111200,729555020,15430,15430,15440,15430,82
20250207,111100,728289750,15440,15430,15440,15430,155
20250207,111000,725896690,15440,15440,15440,15430,20
20250207,110900,725588030,15440,15430,15440,15430,29
20250207,110800,725140420,15430,15440,15450,15430,77
20250207,110700,723951660,15450,15460,15460,15440,20
20250207,110600,723642680,15440,15460,15460,15430,33
20250207,110500,723132670,15460,15440,15470,15430,41
20250207,110400,722499940,15430,15440,15470,15430,117
20250207,110300,720693700,15440,15440,15440,15430,22
20250207,110200,720354060,15430,15430,15440,15430,110
20250207,110100,718656190,15440,15440,15440,15440,138
20250207,110000,716525470,15450,15460,15460,15430,102
20250207,105900,714950540,15430,15430,15440,15430,22
20250207,105800,714611060,15430,15440,15440,15430,159
20250207,105700,712156430,15440,15440,15440,15430,38
20250207,105600,711569920,15440,15430,15440,15430,28
20250207,105500,711137850,15440,15450,15470,15440,70
20250207,105400,710056850,15440,15430,15440,15430,433
20250207,105300,703371970,15440,15440,15440,15430,10
20250207,105200,703217600,15430,15430,15440,15430,67
20250207,105100,702183730,15430,15440,15440,15430,40
20250207,105000,701566440,15440,15450,15450,15440,131
20250207,104900,699543530,15450,15430,15450,15430,57
20250207,104800,698662960,15450,15420,15450,15420,108
20250207,104700,696995830,15430,15430,15430,15420,52
20250207,104600,696193750,15420,15440,15440,15420,95
20250207,104500,694728600,15430,15430,15440,15430,44
20250207,104400,694049640,15430,15430,15450,15430,36
20250207,104300,693494140,15430,15430,15440,15430,54
20250207,104200,692660780,15430,15460,15470,15430,117
20250207,104100,690853820,15430,15410,15470,15410,366
20250207,104000,685201420,15420,15420,15420,15400,115
20250207,103900,683428680,15420,15410,15420,15390,145
20250207,103800,681194270,15390,15400,15400,15390,26
20250207,103700,680793920,15410,15390,15410,15390,14
20250207,103600,680578380,15390,15390,15400,15380,50
20250207,103500,679809000,15390,15420,15420,15380,2758
20250207,103400,637357460,15430,15410,15430,15410,73
20250207,103300,636232490,15410,15410,15410,15400,49
20250207,103200,635477540,15430,15400,15430,15400,55
20250207,103100,634629970,15400,15410,15430,15400,97
20250207,103000,633134170,15410,15400,15410,15390,102
20250207,102900,631563030,15400,15400,15400,15390,138
20250207,102800,629437900,15400,15390,15400,15390,167
20250207,102700,626866770,15390,15390,15420,15390,432
20250207,102600,620206340,15400,15430,15430,15390,438
20250207,102500,613461120,15400,15410,15430,15400,155
20250207,102400,611072830,15430,15420,15430,15410,101
20250207,102300,609514560,15410,15430,15430,15410,19
20250207,102200,609221730,15430,15420,15480,15420,195
20250207,102100,606211050,15420,15410,15420,15410,54
20250207,102000,605378790,15410,15410,15410,15400,210
20250207,101900,602142880,15410,15400,15410,15400,73
20250207,101800,601018380,15400,15420,15420,15400,405
20250207,101700,594778770,15420,15410,15420,15410,41
20250207,101600,594146840,15410,15410,15420,15400,107
20250207,101500,592497860,15410,15420,15420,15400,221
20250207,101400,589092310,15410,15440,15440,15400,14
20250207,101300,588876450,15410,15400,15440,15400,527
20250207,101200,580760410,15400,15440,15440,15400,1062
20250207,101100,564390410,15460,15440,15460,15440,23
20250207,101000,564035070,15430,15440,15460,15430,88
20250207,100900,562676390,15460,15440,15460,15440,58
20250207,100800,561780730,15470,15460,15470,15440,47
20250207,100700,561054790,15460,15480,15480,15440,499
20250207,100600,553338580,15480,15430,15480,15430,226
20250207,100500,549848210,15490,15490,15490,15420,96
20250207,100400,548362010,15430,15410,15490,15400,790
20250207,100300,536182560,15410,15400,15420,15400,238
20250207,100200,532516700,15400,15410,15410,15400,66
20250207,100100,531500060,15410,15420,15420,15400,49
20250207,100000,530745150,15420,15400,15420,15390,843
20250207,095900,517756830,15400,15410,15420,15390,1439
20250207,095800,495595650,15410,15470,15470,15410,1204
20250207,095700,477006520,15470,15480,15480,15460,25
20250207,095600,476619620,15460,15460,15480,15460,135
20250207,095500,474532220,15490,15470,15490,15450,601
20250207,095400,465234590,15480,15520,15520,15480,2926
20250207,095300,419879180,15520,15530,15530,15520,462
20250207,095200,412707030,15530,15540,15550,15530,203
20250207,095100,409552100,15520,15580,15580,15520,5488
20250207,095000,324147300,15590,15590,15590,15590,336
20250207,094900,318909060,15590,15590,15600,15590,131
20250207,094800,316866750,15590,15600,15600,15590,77
20250207,094700,315666310,15590,15600,15600,15590,399
20250207,094600,309445650,15600,15600,15610,15600,25
20250207,094500,309055640,15590,15610,15610,15590,102
20250207,094400,307464530,15590,15580,15590,15580,21
20250207,094300,307137170,15590,15590,15620,15580,68
20250207,094200,306076990,15620,15660,15660,15590,372
20250207,094100,300266400,15620,15590,15670,15580,288
20250207,094000,295768600,15590,15610,15610,15590,311
20250207,093900,290918440,15610,15610,15610,15610,40
20250207,093800,290294040,15610,15610,15690,15600,266
20250207,093700,286133980,15610,15600,15610,15600,61
20250207,093600,285181900,15600,15610,15610,15600,26
20250207,093500,284776120,15590,15610,15610,15590,53
20250207,093400,283949180,15610,15600,15700,15600,88
20250207,093300,282575750,15600,15580,15600,15580,503
20250207,093200,274733660,15590,15600,15600,15590,174
20250207,093100,272020670,15590,15590,15600,15590,145
20250207,093000,269760060,15590,15610,15610,15590,133
20250207,092900,267686130,15600,15590,15600,15590,108
20250207,092800,266002220,15600,15630,15630,15600,199
20250207,092700,262896120,15630,15630,15630,15630,101
20250207,092600,261317490,15650,15570,15650,15570,145
20250207,092500,259055870,15560,15590,15590,15560,294
20250207,092400,254476340,15600,15640,15640,15580,2448
20250207,092300,216280400,15650,15680,15680,15650,225
20250207,092200,212757240,15680,15730,15730,15680,181
20250207,092100,209916380,15720,15720,15720,15720,89
20250207,092000,208517300,15690,15720,15720,15690,67
20250207,091900,207465030,15730,15750,15750,15730,119
20250207,091800,205590910,15720,15750,15750,15720,91
20250207,091700,204158260,15750,15750,15750,15750,263
20250207,091600,200016010,15790,15790,15790,15790,1
20250207,091500,200000220,15790,15730,15790,15730,1601
20250207,091400,174805580,15730,15780,15780,15730,61
20250207,091300,173844940,15780,15770,15780,15740,481
20250207,091200,166262970,15780,15740,15780,15740,249
20250207,091100,162342900,15740,15710,15740,15700,765
20250207,091000,150326700,15710,15690,15710,15690,65
20250207,090900,149306110,15690,15690,15690,15670,240
20250207,090800,145541000,15690,15720,15720,15670,473
20250207,090700,138119830,15820,15710,15840,15710,265
20250207,090600,133956320,15710,15620,15710,15610,2180
20250207,090500,99868610,15610,15630,15640,15600,1805
20250207,090400,71683020,15630,15640,15640,15630,79
20250207,090300,70448020,15630,15640,15670,15610,990
20250207,090200,54982140,15640,15640,15640,15630,30
20250207,090100,54513040,15650,15730,15810,15650,720
20250207,090000,43210570,15870,15700,15900,15700,2752