KissMeData/487570/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,215900,203871850,29450,29450,29450,29450,59
20250207,215800,203871850,29450,29450,29450,29450,0
20250207,215700,203871850,29450,29450,29450,29450,0
20250207,215600,203871850,29450,29450,29450,29450,0
20250207,215500,203871850,29450,29450,29450,29450,0
20250207,215400,203871850,29450,29450,29450,29450,0
20250207,215300,203871850,29450,29450,29450,29450,0
20250207,215200,203871850,29450,29450,29450,29450,0
20250207,215100,203871850,29450,29450,29450,29450,0
20250207,215000,203871850,29450,29450,29450,29450,0
20250207,214900,203871850,29450,29450,29450,29450,0
20250207,214800,203871850,29450,29450,29450,29450,0
20250207,214700,203871850,29450,29450,29450,29450,0
20250207,214600,203871850,29450,29450,29450,29450,0
20250207,214500,203871850,29450,29450,29450,29450,0
20250207,214400,203871850,29450,29450,29450,29450,0
20250207,214300,203871850,29450,29450,29450,29450,0
20250207,214200,203871850,29450,29450,29450,29450,0
20250207,214100,203871850,29450,29450,29450,29450,0
20250207,214000,203871850,29450,29450,29450,29450,0
20250207,213900,203871850,29450,29450,29450,29450,0
20250207,213800,203871850,29450,29450,29450,29450,0
20250207,213700,203871850,29450,29450,29450,29450,0
20250207,213600,203871850,29450,29450,29450,29450,0
20250207,213500,203871850,29450,29450,29450,29450,0
20250207,213400,203871850,29450,29450,29450,29450,0
20250207,213300,203871850,29450,29450,29450,29450,0
20250207,213200,203871850,29450,29450,29450,29450,0
20250207,213100,203871850,29450,29450,29450,29450,0
20250207,213000,203871850,29450,29450,29450,29450,0
20250207,212900,203871850,29450,29450,29450,29450,59
20250207,212800,203871850,29450,29450,29450,29450,0
20250207,212700,203871850,29450,29450,29450,29450,0
20250207,212600,203871850,29450,29450,29450,29450,0
20250207,212500,203871850,29450,29450,29450,29450,0
20250207,212400,203871850,29450,29450,29450,29450,0
20250207,212300,203871850,29450,29450,29450,29450,0
20250207,212200,203871850,29450,29450,29450,29450,0
20250207,212100,203871850,29450,29450,29450,29450,0
20250207,212000,203871850,29450,29450,29450,29450,0
20250207,211900,203871850,29450,29450,29450,29450,0
20250207,211800,203871850,29450,29450,29450,29450,0
20250207,211700,203871850,29450,29450,29450,29450,0
20250207,211600,203871850,29450,29450,29450,29450,0
20250207,211500,203871850,29450,29450,29450,29450,0
20250207,211400,203871850,29450,29450,29450,29450,0
20250207,211300,203871850,29450,29450,29450,29450,0
20250207,211200,203871850,29450,29450,29450,29450,0
20250207,211100,203871850,29450,29450,29450,29450,0
20250207,211000,203871850,29450,29450,29450,29450,0
20250207,210900,203871850,29450,29450,29450,29450,0
20250207,210800,203871850,29450,29450,29450,29450,0
20250207,210700,203871850,29450,29450,29450,29450,0
20250207,210600,203871850,29450,29450,29450,29450,0
20250207,210500,203871850,29450,29450,29450,29450,0
20250207,210400,203871850,29450,29450,29450,29450,0
20250207,210300,203871850,29450,29450,29450,29450,0
20250207,210200,203871850,29450,29450,29450,29450,0
20250207,210100,203871850,29450,29450,29450,29450,0
20250207,210000,203871850,29450,29450,29450,29450,0
20250207,205900,203871850,29450,29450,29450,29450,59
20250207,205800,203871850,29450,29450,29450,29450,0
20250207,205700,203871850,29450,29450,29450,29450,0
20250207,205600,203871850,29450,29450,29450,29450,0
20250207,205500,203871850,29450,29450,29450,29450,0
20250207,205400,203871850,29450,29450,29450,29450,0
20250207,205300,203871850,29450,29450,29450,29450,0
20250207,205200,203871850,29450,29450,29450,29450,0
20250207,205100,203871850,29450,29450,29450,29450,0
20250207,205000,203871850,29450,29450,29450,29450,0
20250207,204900,203871850,29450,29450,29450,29450,0
20250207,204800,203871850,29450,29450,29450,29450,0
20250207,204700,203871850,29450,29450,29450,29450,0
20250207,204600,203871850,29450,29450,29450,29450,0
20250207,204500,203871850,29450,29450,29450,29450,0
20250207,204400,203871850,29450,29450,29450,29450,0
20250207,204300,203871850,29450,29450,29450,29450,0
20250207,204200,203871850,29450,29450,29450,29450,0
20250207,204100,203871850,29450,29450,29450,29450,0
20250207,204000,203871850,29450,29450,29450,29450,0
20250207,203900,203871850,29450,29450,29450,29450,0
20250207,203800,203871850,29450,29450,29450,29450,0
20250207,203700,203871850,29450,29450,29450,29450,0
20250207,203600,203871850,29450,29450,29450,29450,0
20250207,203500,203871850,29450,29450,29450,29450,0
20250207,203400,203871850,29450,29450,29450,29450,0
20250207,203300,203871850,29450,29450,29450,29450,0
20250207,203200,203871850,29450,29450,29450,29450,0
20250207,203100,203871850,29450,29450,29450,29450,0
20250207,203000,203871850,29450,29450,29450,29450,0
20250207,202900,203871850,29450,29450,29450,29450,59
20250207,202800,203871850,29450,29450,29450,29450,0
20250207,202700,203871850,29450,29450,29450,29450,0
20250207,202600,203871850,29450,29450,29450,29450,0
20250207,202500,203871850,29450,29450,29450,29450,0
20250207,202400,203871850,29450,29450,29450,29450,0
20250207,202300,203871850,29450,29450,29450,29450,0
20250207,202200,203871850,29450,29450,29450,29450,0
20250207,202100,203871850,29450,29450,29450,29450,0
20250207,202000,203871850,29450,29450,29450,29450,0
20250207,201900,203871850,29450,29450,29450,29450,0
20250207,201800,203871850,29450,29450,29450,29450,0
20250207,201700,203871850,29450,29450,29450,29450,0
20250207,201600,203871850,29450,29450,29450,29450,0
20250207,201500,203871850,29450,29450,29450,29450,0
20250207,201400,203871850,29450,29450,29450,29450,0
20250207,201300,203871850,29450,29450,29450,29450,0
20250207,201200,203871850,29450,29450,29450,29450,0
20250207,201100,203871850,29450,29450,29450,29450,0
20250207,201000,203871850,29450,29450,29450,29450,0
20250207,200900,203871850,29450,29450,29450,29450,0
20250207,200800,203871850,29450,29450,29450,29450,0
20250207,200700,203871850,29450,29450,29450,29450,0
20250207,200600,203871850,29450,29450,29450,29450,0
20250207,200500,203871850,29450,29450,29450,29450,0
20250207,200400,203871850,29450,29450,29450,29450,0
20250207,200300,203871850,29450,29450,29450,29450,0
20250207,200200,203871850,29450,29450,29450,29450,0
20250207,200100,203871850,29450,29450,29450,29450,0
20250207,200000,203871850,29450,29450,29450,29450,0
20250207,195900,203871850,29450,29450,29450,29450,59
20250207,195800,203871850,29450,29450,29450,29450,0
20250207,195700,203871850,29450,29450,29450,29450,0
20250207,195600,203871850,29450,29450,29450,29450,0
20250207,195500,203871850,29450,29450,29450,29450,0
20250207,195400,203871850,29450,29450,29450,29450,0
20250207,195300,203871850,29450,29450,29450,29450,0
20250207,195200,203871850,29450,29450,29450,29450,0
20250207,195100,203871850,29450,29450,29450,29450,0
20250207,195000,203871850,29450,29450,29450,29450,0
20250207,194900,203871850,29450,29450,29450,29450,0
20250207,194800,203871850,29450,29450,29450,29450,0
20250207,194700,203871850,29450,29450,29450,29450,0
20250207,194600,203871850,29450,29450,29450,29450,0
20250207,194500,203871850,29450,29450,29450,29450,0
20250207,194400,203871850,29450,29450,29450,29450,0
20250207,194300,203871850,29450,29450,29450,29450,0
20250207,194200,203871850,29450,29450,29450,29450,0
20250207,194100,203871850,29450,29450,29450,29450,0
20250207,194000,203871850,29450,29450,29450,29450,0
20250207,193900,203871850,29450,29450,29450,29450,0
20250207,193800,203871850,29450,29450,29450,29450,0
20250207,193700,203871850,29450,29450,29450,29450,0
20250207,193600,203871850,29450,29450,29450,29450,0
20250207,193500,203871850,29450,29450,29450,29450,0
20250207,193400,203871850,29450,29450,29450,29450,0
20250207,193300,203871850,29450,29450,29450,29450,0
20250207,193200,203871850,29450,29450,29450,29450,0
20250207,193100,203871850,29450,29450,29450,29450,0
20250207,193000,203871850,29450,29450,29450,29450,0
20250207,192900,203871850,29450,29450,29450,29450,59
20250207,192800,203871850,29450,29450,29450,29450,0
20250207,192700,203871850,29450,29450,29450,29450,0
20250207,192600,203871850,29450,29450,29450,29450,0
20250207,192500,203871850,29450,29450,29450,29450,0
20250207,192400,203871850,29450,29450,29450,29450,0
20250207,192300,203871850,29450,29450,29450,29450,0
20250207,192200,203871850,29450,29450,29450,29450,0
20250207,192100,203871850,29450,29450,29450,29450,0
20250207,192000,203871850,29450,29450,29450,29450,0
20250207,191900,203871850,29450,29450,29450,29450,0
20250207,191800,203871850,29450,29450,29450,29450,0
20250207,191700,203871850,29450,29450,29450,29450,0
20250207,191600,203871850,29450,29450,29450,29450,0
20250207,191500,203871850,29450,29450,29450,29450,0
20250207,191400,203871850,29450,29450,29450,29450,0
20250207,191300,203871850,29450,29450,29450,29450,0
20250207,191200,203871850,29450,29450,29450,29450,0
20250207,191100,203871850,29450,29450,29450,29450,0
20250207,191000,203871850,29450,29450,29450,29450,0
20250207,190900,203871850,29450,29450,29450,29450,0
20250207,190800,203871850,29450,29450,29450,29450,0
20250207,190700,203871850,29450,29450,29450,29450,0
20250207,190600,203871850,29450,29450,29450,29450,0
20250207,190500,203871850,29450,29450,29450,29450,0
20250207,190400,203871850,29450,29450,29450,29450,0
20250207,190300,203871850,29450,29450,29450,29450,0
20250207,190200,203871850,29450,29450,29450,29450,0
20250207,190100,203871850,29450,29450,29450,29450,0
20250207,190000,203871850,29450,29450,29450,29450,0
20250207,185900,203871850,29450,29450,29450,29450,59
20250207,185800,203871850,29450,29450,29450,29450,0
20250207,185700,203871850,29450,29450,29450,29450,0
20250207,185600,203871850,29450,29450,29450,29450,0
20250207,185500,203871850,29450,29450,29450,29450,0
20250207,185400,203871850,29450,29450,29450,29450,0
20250207,185300,203871850,29450,29450,29450,29450,0
20250207,185200,203871850,29450,29450,29450,29450,0
20250207,185100,203871850,29450,29450,29450,29450,0
20250207,185000,203871850,29450,29450,29450,29450,0
20250207,184900,203871850,29450,29450,29450,29450,0
20250207,184800,203871850,29450,29450,29450,29450,0
20250207,184700,203871850,29450,29450,29450,29450,0
20250207,184600,203871850,29450,29450,29450,29450,0
20250207,184500,203871850,29450,29450,29450,29450,0
20250207,184400,203871850,29450,29450,29450,29450,0
20250207,184300,203871850,29450,29450,29450,29450,0
20250207,184200,203871850,29450,29450,29450,29450,0
20250207,184100,203871850,29450,29450,29450,29450,0
20250207,184000,203871850,29450,29450,29450,29450,0
20250207,183900,203871850,29450,29450,29450,29450,0
20250207,183800,203871850,29450,29450,29450,29450,0
20250207,183700,203871850,29450,29450,29450,29450,0
20250207,183600,203871850,29450,29450,29450,29450,0
20250207,183500,203871850,29450,29450,29450,29450,0
20250207,183400,203871850,29450,29450,29450,29450,0
20250207,183300,203871850,29450,29450,29450,29450,0
20250207,183200,203871850,29450,29450,29450,29450,0
20250207,183100,203871850,29450,29450,29450,29450,0
20250207,183000,203871850,29450,29450,29450,29450,0
20250207,182900,203871850,29450,29450,29450,29450,59
20250207,182800,203871850,29450,29450,29450,29450,0
20250207,182700,203871850,29450,29450,29450,29450,0
20250207,182600,203871850,29450,29450,29450,29450,0
20250207,182500,203871850,29450,29450,29450,29450,0
20250207,182400,203871850,29450,29450,29450,29450,0
20250207,182300,203871850,29450,29450,29450,29450,0
20250207,182200,203871850,29450,29450,29450,29450,0
20250207,182100,203871850,29450,29450,29450,29450,0
20250207,182000,203871850,29450,29450,29450,29450,0
20250207,181900,203871850,29450,29450,29450,29450,0
20250207,181800,203871850,29450,29450,29450,29450,0
20250207,181700,203871850,29450,29450,29450,29450,0
20250207,181600,203871850,29450,29450,29450,29450,0
20250207,181500,203871850,29450,29450,29450,29450,0
20250207,181400,203871850,29450,29450,29450,29450,0
20250207,181300,203871850,29450,29450,29450,29450,0
20250207,181200,203871850,29450,29450,29450,29450,0
20250207,181100,203871850,29450,29450,29450,29450,0
20250207,181000,203871850,29450,29450,29450,29450,0
20250207,180900,203871850,29450,29450,29450,29450,0
20250207,180800,203871850,29450,29450,29450,29450,0
20250207,180700,203871850,29450,29450,29450,29450,0
20250207,180600,203871850,29450,29450,29450,29450,0
20250207,180500,203871850,29450,29450,29450,29450,0
20250207,180400,203871850,29450,29450,29450,29450,0
20250207,180300,203871850,29450,29450,29450,29450,0
20250207,180200,203871850,29450,29450,29450,29450,0
20250207,180100,203871850,29450,29450,29450,29450,0
20250207,180000,203871850,29450,29450,29450,29450,0
20250207,175900,203871850,29450,29450,29450,29450,59
20250207,175800,203871850,29450,29450,29450,29450,0
20250207,175700,203871850,29450,29450,29450,29450,0
20250207,175600,203871850,29450,29450,29450,29450,0
20250207,175500,203871850,29450,29450,29450,29450,0
20250207,175400,203871850,29450,29450,29450,29450,0
20250207,175300,203871850,29450,29450,29450,29450,0
20250207,175200,203871850,29450,29450,29450,29450,0
20250207,175100,203871850,29450,29450,29450,29450,0
20250207,175000,203871850,29450,29450,29450,29450,0
20250207,174900,203871850,29450,29450,29450,29450,0
20250207,174800,203871850,29450,29450,29450,29450,0
20250207,174700,203871850,29450,29450,29450,29450,0
20250207,174600,203871850,29450,29450,29450,29450,0
20250207,174500,203871850,29450,29450,29450,29450,0
20250207,174400,203871850,29450,29450,29450,29450,0
20250207,174300,203871850,29450,29450,29450,29450,0
20250207,174200,203871850,29450,29450,29450,29450,0
20250207,174100,203871850,29450,29450,29450,29450,0
20250207,174000,203871850,29450,29450,29450,29450,0
20250207,173900,203871850,29450,29450,29450,29450,0
20250207,173800,203871850,29450,29450,29450,29450,0
20250207,173700,203871850,29450,29450,29450,29450,0
20250207,173600,203871850,29450,29450,29450,29450,0
20250207,173500,203871850,29450,29450,29450,29450,0
20250207,173400,203871850,29450,29450,29450,29450,0
20250207,173300,203871850,29450,29450,29450,29450,0
20250207,173200,203871850,29450,29450,29450,29450,0
20250207,173100,203871850,29450,29450,29450,29450,0
20250207,173000,203871850,29450,29450,29450,29450,0
20250207,172900,203871850,29450,29450,29450,29450,59
20250207,172800,203871850,29450,29450,29450,29450,0
20250207,172700,203871850,29450,29450,29450,29450,0
20250207,172600,203871850,29450,29450,29450,29450,0
20250207,172500,203871850,29450,29450,29450,29450,0
20250207,172400,203871850,29450,29450,29450,29450,0
20250207,172300,203871850,29450,29450,29450,29450,0
20250207,172200,203871850,29450,29450,29450,29450,0
20250207,172100,203871850,29450,29450,29450,29450,0
20250207,172000,203871850,29450,29450,29450,29450,0
20250207,171900,203871850,29450,29450,29450,29450,0
20250207,171800,203871850,29450,29450,29450,29450,0
20250207,171700,203871850,29450,29450,29450,29450,0
20250207,171600,203871850,29450,29450,29450,29450,0
20250207,171500,203871850,29450,29450,29450,29450,0
20250207,171400,203871850,29450,29450,29450,29450,0
20250207,171300,203871850,29450,29450,29450,29450,0
20250207,171200,203871850,29450,29450,29450,29450,0
20250207,171100,203871850,29450,29450,29450,29450,0
20250207,171000,203871850,29450,29450,29450,29450,0
20250207,170900,203871850,29450,29450,29450,29450,0
20250207,170800,203871850,29450,29450,29450,29450,0
20250207,170700,203871850,29450,29450,29450,29450,0
20250207,170600,203871850,29450,29450,29450,29450,0
20250207,170500,203871850,29450,29450,29450,29450,0
20250207,170400,203871850,29450,29450,29450,29450,0
20250207,170300,203871850,29450,29450,29450,29450,0
20250207,170200,203871850,29450,29450,29450,29450,0
20250207,170100,203871850,29450,29450,29450,29450,0
20250207,170000,203871850,29450,29450,29450,29450,0
20250207,165900,203871850,29450,29450,29450,29450,59
20250207,165800,203871850,29450,29450,29450,29450,0
20250207,165700,203871850,29450,29450,29450,29450,0
20250207,165600,203871850,29450,29450,29450,29450,0
20250207,165500,203871850,29450,29450,29450,29450,0
20250207,165400,203871850,29450,29450,29450,29450,0
20250207,165300,203871850,29450,29450,29450,29450,0
20250207,165200,203871850,29450,29450,29450,29450,0
20250207,165100,203871850,29450,29450,29450,29450,0
20250207,165000,203871850,29450,29450,29450,29450,0
20250207,164900,203871850,29450,29450,29450,29450,0
20250207,164800,203871850,29450,29450,29450,29450,0
20250207,164700,203871850,29450,29450,29450,29450,0
20250207,164600,203871850,29450,29450,29450,29450,0
20250207,164500,203871850,29450,29450,29450,29450,0
20250207,164400,203871850,29450,29450,29450,29450,0
20250207,164300,203871850,29450,29450,29450,29450,0
20250207,164200,203871850,29450,29450,29450,29450,0
20250207,164100,203871850,29450,29450,29450,29450,0
20250207,164000,203871850,29450,29450,29450,29450,0
20250207,163900,203871850,29450,29450,29450,29450,0
20250207,163800,203871850,29450,29450,29450,29450,0
20250207,163700,203871850,29450,29450,29450,29450,0
20250207,163600,203871850,29450,29450,29450,29450,0
20250207,163500,203871850,29450,29450,29450,29450,0
20250207,163400,203871850,29450,29450,29450,29450,0
20250207,163300,203871850,29450,29450,29450,29450,0
20250207,163200,203871850,29450,29450,29450,29450,0
20250207,163100,203871850,29450,29450,29450,29450,0
20250207,163000,203871850,29450,29450,29450,29450,0
20250207,162900,203871850,29450,29450,29450,29450,59
20250207,162800,203871850,29450,29450,29450,29450,0
20250207,162700,203871850,29450,29450,29450,29450,0
20250207,162600,203871850,29450,29450,29450,29450,0
20250207,162500,203871850,29450,29450,29450,29450,0
20250207,162400,203871850,29450,29450,29450,29450,0
20250207,162300,203871850,29450,29450,29450,29450,0
20250207,162200,203871850,29450,29450,29450,29450,0
20250207,162100,203871850,29450,29450,29450,29450,0
20250207,162000,203871850,29450,29450,29450,29450,0
20250207,161900,203871850,29450,29450,29450,29450,0
20250207,161800,203871850,29450,29450,29450,29450,0
20250207,161700,203871850,29450,29450,29450,29450,0
20250207,161600,203871850,29450,29450,29450,29450,0
20250207,161500,203871850,29450,29450,29450,29450,0
20250207,161400,203871850,29450,29450,29450,29450,0
20250207,161300,203871850,29450,29450,29450,29450,0
20250207,161200,203871850,29450,29450,29450,29450,0
20250207,161100,203871850,29450,29450,29450,29450,0
20250207,161000,203871850,29450,29450,29450,29450,0
20250207,160900,203871850,29450,29450,29450,29450,0
20250207,160800,203871850,29450,29450,29450,29450,0
20250207,160700,203871850,29450,29450,29450,29450,0
20250207,160600,203871850,29450,29450,29450,29450,0
20250207,160500,203871850,29450,29450,29450,29450,0
20250207,160400,203871850,29450,29450,29450,29450,0
20250207,160300,203871850,29450,29450,29450,29450,0
20250207,160200,203871850,29450,29450,29450,29450,0
20250207,160100,203871850,29450,29450,29450,29450,0
20250207,160000,203871850,29450,29450,29450,29450,0
20250207,155900,203871850,29450,29450,29450,29450,59
20250207,155800,203871850,29450,29450,29450,29450,0
20250207,155700,203871850,29450,29450,29450,29450,0
20250207,155600,203871850,29450,29450,29450,29450,0
20250207,155500,203871850,29450,29450,29450,29450,0
20250207,155400,203871850,29450,29450,29450,29450,0
20250207,155300,203871850,29450,29450,29450,29450,0
20250207,155200,203871850,29450,29450,29450,29450,0
20250207,155100,203871850,29450,29450,29450,29450,0
20250207,155000,203871850,29450,29450,29450,29450,0
20250207,154900,203871850,29450,29450,29450,29450,0
20250207,154800,203871850,29450,29450,29450,29450,0
20250207,154700,203871850,29450,29450,29450,29450,0
20250207,154600,203871850,29450,29450,29450,29450,0
20250207,154500,203871850,29450,29450,29450,29450,0
20250207,154400,203871850,29450,29450,29450,29450,0
20250207,154300,203871850,29450,29450,29450,29450,0
20250207,154200,203871850,29450,29450,29450,29450,0
20250207,154100,203871850,29450,29450,29450,29450,0
20250207,154000,203871850,29450,29450,29450,29450,0
20250207,153900,203871850,29450,29450,29450,29450,0
20250207,153800,203871850,29450,29450,29450,29450,0
20250207,153700,203871850,29450,29450,29450,29450,0
20250207,153600,203871850,29450,29450,29450,29450,0
20250207,153500,203871850,29450,29450,29450,29450,0
20250207,153400,203871850,29450,29450,29450,29450,0
20250207,153300,203871850,29450,29450,29450,29450,0
20250207,153200,203871850,29450,29450,29450,29450,0
20250207,153100,203871850,29450,29450,29450,29450,0
20250207,153000,203871850,29450,29450,29450,29450,59
20250207,152900,202134300,29400,29400,29400,29400,0
20250207,152800,202134300,29400,29400,29400,29400,0
20250207,152700,202134300,29400,29400,29400,29400,0
20250207,152600,202134300,29400,29400,29400,29400,0
20250207,152500,202134300,29400,29400,29400,29400,0
20250207,152400,202134300,29400,29400,29400,29400,0
20250207,152300,202134300,29400,29400,29400,29400,0
20250207,152200,202134300,29400,29400,29400,29400,0
20250207,152100,202134300,29400,29400,29400,29400,0
20250207,152000,202134300,29400,29400,29400,29400,0
20250207,151900,202134300,29400,29450,29450,29400,39
20250207,151800,200986350,29400,29400,29400,29400,5
20250207,151700,200839350,29400,29400,29400,29400,5
20250207,151600,200692350,29400,29400,29400,29400,1
20250207,151500,200662950,29450,29500,29500,29450,165
20250207,151400,195795550,29450,29450,29450,29450,1
20250207,151300,195766100,29450,29450,29450,29450,10
20250207,151200,195471600,29450,29450,29450,29450,1
20250207,151100,195442150,29450,29450,29450,29450,87
20250207,151000,192880000,29400,29400,29400,29400,50
20250207,150900,191410000,29450,29450,29450,29450,2
20250207,150800,191351100,29400,29400,29400,29400,0
20250207,150700,191351100,29400,29400,29400,29400,2
20250207,150600,191292300,29450,29450,29450,29450,0
20250207,150500,191292300,29450,29450,29450,29450,2
20250207,150400,191233400,29450,29450,29450,29450,1
20250207,150300,191203950,29450,29450,29450,29450,0
20250207,150200,191203950,29450,29450,29450,29450,0
20250207,150100,191203950,29450,29450,29450,29450,0
20250207,150000,191203950,29450,29400,29450,29400,2
20250207,145900,191145100,29400,29400,29400,29400,7
20250207,145800,190939300,29400,29400,29400,29400,1
20250207,145700,190909900,29350,29350,29350,29350,0
20250207,145600,190909900,29350,29350,29350,29350,0
20250207,145500,190909900,29350,29350,29350,29350,0
20250207,145400,190909900,29350,29350,29350,29350,16
20250207,145300,190440300,29350,29350,29350,29350,0
20250207,145200,190440300,29350,29350,29350,29350,0
20250207,145100,190440300,29350,29350,29350,29350,0
20250207,145000,190440300,29350,29350,29350,29350,0
20250207,144900,190440300,29350,29350,29350,29350,0
20250207,144800,190440300,29350,29350,29350,29350,0
20250207,144700,190440300,29350,29350,29350,29350,0
20250207,144600,190440300,29350,29350,29350,29350,14
20250207,144500,190029400,29350,29350,29350,29350,0
20250207,144400,190029400,29350,29350,29350,29350,0
20250207,144300,190029400,29350,29350,29350,29350,0
20250207,144200,190029400,29350,29350,29350,29350,0
20250207,144100,190029400,29350,29350,29350,29350,1
20250207,144000,190000050,29400,29400,29400,29400,0
20250207,143900,190000050,29400,29400,29400,29400,1
20250207,143800,189970650,29350,29350,29350,29350,1
20250207,143700,189941300,29350,29350,29350,29350,7
20250207,143600,189735850,29350,29350,29350,29350,0
20250207,143500,189735850,29350,29350,29350,29350,10
20250207,143400,189442350,29350,29350,29350,29350,0
20250207,143300,189442350,29350,29350,29350,29350,0
20250207,143200,189442350,29350,29350,29350,29350,0
20250207,143100,189442350,29350,29350,29350,29350,0
20250207,143000,189442350,29350,29350,29350,29350,0
20250207,142900,189442350,29350,29350,29350,29350,0
20250207,142800,189442350,29350,29350,29350,29350,0
20250207,142700,189442350,29350,29350,29350,29350,0
20250207,142600,189442350,29350,29350,29350,29350,0
20250207,142500,189442350,29350,29350,29350,29350,0
20250207,142400,189442350,29350,29350,29350,29350,0
20250207,142300,189442350,29350,29350,29350,29350,1
20250207,142200,189413000,29350,29350,29350,29350,69
20250207,142100,187387850,29400,29400,29400,29400,55
20250207,142000,185770850,29300,29300,29300,29300,0
20250207,141900,185770850,29300,29300,29300,29300,0
20250207,141800,185770850,29300,29300,29300,29300,0
20250207,141700,185770850,29300,29300,29300,29300,1
20250207,141600,185741550,29350,29350,29350,29350,0
20250207,141500,185741550,29350,29350,29350,29350,0
20250207,141400,185741550,29350,29350,29350,29350,0
20250207,141300,185741550,29350,29350,29350,29350,0
20250207,141200,185741550,29350,29350,29350,29350,0
20250207,141100,185741550,29350,29350,29350,29350,0
20250207,141000,185741550,29350,29350,29350,29350,0
20250207,140900,185741550,29350,29350,29350,29350,0
20250207,140800,185741550,29350,29350,29350,29350,0
20250207,140700,185741550,29350,29350,29350,29350,0
20250207,140600,185741550,29350,29350,29350,29350,0
20250207,140500,185741550,29350,29350,29350,29350,0
20250207,140400,185741550,29350,29350,29350,29350,11
20250207,140300,185418700,29300,29300,29300,29300,1
20250207,140200,185389400,29300,29300,29300,29300,0
20250207,140100,185389400,29300,29300,29300,29300,5
20250207,140000,185242900,29250,29250,29250,29250,1
20250207,135900,185213650,29250,29250,29250,29250,0
20250207,135800,185213650,29250,29250,29250,29250,0
20250207,135700,185213650,29250,29250,29250,29250,0
20250207,135600,185213650,29250,29250,29250,29250,0
20250207,135500,185213650,29250,29250,29250,29250,0
20250207,135400,185213650,29250,29250,29250,29250,0
20250207,135300,185213650,29250,29300,29300,29250,143
20250207,135200,181028650,29350,29350,29350,29350,0
20250207,135100,181028650,29350,29350,29350,29350,0
20250207,135000,181028650,29350,29350,29350,29350,0
20250207,134900,181028650,29350,29350,29350,29350,0
20250207,134800,181028650,29350,29350,29350,29350,0
20250207,134700,181028650,29350,29350,29350,29350,0
20250207,134600,181028650,29350,29350,29350,29350,0
20250207,134500,181028650,29350,29350,29350,29350,59
20250207,134400,179297000,29350,29350,29350,29350,0
20250207,134300,179297000,29350,29350,29350,29350,0
20250207,134200,179297000,29350,29350,29350,29350,0
20250207,134100,179297000,29350,29350,29350,29350,0
20250207,134000,179297000,29350,29350,29350,29350,1
20250207,133900,179267650,29350,29350,29350,29350,0
20250207,133800,179267650,29350,29350,29350,29350,1
20250207,133700,179238300,29350,29350,29350,29350,0
20250207,133600,179238300,29350,29350,29350,29350,0
20250207,133500,179238300,29350,29350,29350,29350,1
20250207,133400,179208950,29350,29350,29350,29350,0
20250207,133300,179208950,29350,29350,29350,29350,0
20250207,133200,179208950,29350,29350,29350,29350,0
20250207,133100,179208950,29350,29350,29350,29350,0
20250207,133000,179208950,29350,29350,29350,29350,5
20250207,132900,179062200,29350,29350,29350,29350,1
20250207,132800,179032850,29350,29350,29350,29350,0
20250207,132700,179032850,29350,29350,29350,29350,0
20250207,132600,179032850,29350,29350,29350,29350,0
20250207,132500,179032850,29350,29350,29350,29350,0
20250207,132400,179032850,29350,29350,29350,29350,0
20250207,132300,179032850,29350,29350,29350,29350,0
20250207,132200,179032850,29350,29400,29400,29350,7
20250207,132100,178827100,29400,29400,29400,29400,30
20250207,132000,177945100,29350,29350,29350,29350,0
20250207,131900,177945100,29350,29350,29350,29350,0
20250207,131800,177945100,29350,29350,29350,29350,0
20250207,131700,177945100,29350,29350,29350,29350,0
20250207,131600,177945100,29350,29350,29350,29350,6
20250207,131500,177769000,29350,29350,29350,29350,9
20250207,131400,177504850,29300,29300,29300,29300,0
20250207,131300,177504850,29300,29300,29300,29300,0
20250207,131200,177504850,29300,29300,29300,29300,0
20250207,131100,177504850,29300,29300,29300,29300,0
20250207,131000,177504850,29300,29300,29300,29300,0
20250207,130900,177504850,29300,29300,29300,29300,0
20250207,130800,177504850,29300,29300,29300,29300,0
20250207,130700,177504850,29300,29300,29300,29300,0
20250207,130600,177504850,29300,29300,29300,29300,0
20250207,130500,177504850,29300,29300,29300,29300,0
20250207,130400,177504850,29300,29300,29300,29300,0
20250207,130300,177504850,29300,29300,29300,29300,1
20250207,130200,177475550,29350,29350,29350,29350,0
20250207,130100,177475550,29350,29350,29350,29350,0
20250207,130000,177475550,29350,29350,29350,29350,1
20250207,125900,177446200,29350,29350,29350,29350,0
20250207,125800,177446200,29350,29350,29350,29350,1
20250207,125700,177416850,29350,29350,29350,29350,0
20250207,125600,177416850,29350,29350,29350,29350,51
20250207,125500,175920000,29300,29300,29300,29300,0
20250207,125400,175920000,29300,29300,29300,29300,0
20250207,125300,175920000,29300,29300,29300,29300,0
20250207,125200,175920000,29300,29300,29300,29300,0
20250207,125100,175920000,29300,29300,29300,29300,51
20250207,125000,174425700,29250,29250,29250,29250,0
20250207,124900,174425700,29250,29250,29250,29250,32
20250207,124800,173489700,29300,29300,29300,29300,5
20250207,124700,173343200,29300,29300,29300,29300,0
20250207,124600,173343200,29300,29300,29300,29300,0
20250207,124500,173343200,29300,29300,29300,29300,493
20250207,124400,158898300,29300,29300,29300,29250,111
20250207,124300,155648300,29300,29300,29300,29300,52
20250207,124200,154124700,29300,29300,29300,29300,0
20250207,124100,154124700,29300,29300,29300,29300,1
20250207,124000,154095400,29300,29300,29300,29300,0
20250207,123900,154095400,29300,29300,29300,29300,6
20250207,123800,153919600,29350,29350,29350,29350,0
20250207,123700,153919600,29350,29350,29350,29350,0
20250207,123600,153919600,29350,29300,29350,29300,28
20250207,123500,153099100,29300,29300,29350,29300,54
20250207,123400,151516600,29300,29300,29300,29300,0
20250207,123300,151516600,29300,29300,29300,29300,0
20250207,123200,151516600,29300,29300,29300,29300,0
20250207,123100,151516600,29300,29300,29300,29300,1
20250207,123000,151487300,29300,29300,29300,29300,0
20250207,122900,151487300,29300,29300,29300,29300,68
20250207,122800,149494900,29300,29300,29300,29300,1
20250207,122700,149465600,29300,29300,29300,29300,0
20250207,122600,149465600,29300,29300,29300,29300,0
20250207,122500,149465600,29300,29300,29300,29300,0
20250207,122400,149465600,29300,29300,29300,29300,0
20250207,122300,149465600,29300,29300,29350,29300,130
20250207,122200,145655750,29300,29300,29300,29300,0
20250207,122100,145655750,29300,29300,29300,29300,0
20250207,122000,145655750,29300,29300,29300,29300,0
20250207,121900,145655750,29300,29300,29300,29300,2
20250207,121800,145597150,29300,29300,29300,29300,1
20250207,121700,145567850,29300,29300,29300,29300,5
20250207,121600,145421350,29250,29250,29250,29250,0
20250207,121500,145421350,29250,29250,29250,29250,0
20250207,121400,145421350,29250,29250,29250,29250,0
20250207,121300,145421350,29250,29250,29250,29250,0
20250207,121200,145421350,29250,29250,29250,29250,0
20250207,121100,145421350,29250,29250,29250,29250,25
20250207,121000,144690100,29250,29250,29250,29250,22
20250207,120900,144046600,29250,29250,29250,29250,0
20250207,120800,144046600,29250,29250,29250,29250,4
20250207,120700,143929600,29300,29250,29300,29250,72
20250207,120600,141822900,29200,29200,29200,29200,1
20250207,120500,141793700,29250,29250,29250,29250,0
20250207,120400,141793700,29250,29250,29250,29250,0
20250207,120300,141793700,29250,29250,29250,29250,0
20250207,120200,141793700,29250,29250,29250,29250,16
20250207,120100,141325700,29250,29250,29250,29250,0
20250207,120000,141325700,29250,29250,29250,29250,206
20250207,115900,135300200,29250,29250,29250,29250,23
20250207,115800,134627450,29250,29250,29250,29250,0
20250207,115700,134627450,29250,29250,29250,29250,0
20250207,115600,134627450,29250,29250,29250,29250,0
20250207,115500,134627450,29250,29300,29300,29250,10
20250207,115400,134334900,29250,29250,29250,29250,36
20250207,115300,133281900,29300,29300,29300,29300,0
20250207,115200,133281900,29300,29300,29300,29300,0
20250207,115100,133281900,29300,29300,29300,29300,324
20250207,115000,123788700,29300,29300,29300,29300,1
20250207,114900,123759400,29300,29300,29300,29300,0
20250207,114800,123759400,29300,29300,29300,29300,0
20250207,114700,123759400,29300,29300,29300,29300,80
20250207,114600,121415400,29350,29350,29350,29350,0
20250207,114500,121415400,29350,29350,29350,29350,0
20250207,114400,121415400,29350,29350,29350,29350,0
20250207,114300,121415400,29350,29350,29350,29350,0
20250207,114200,121415400,29350,29350,29350,29350,0
20250207,114100,121415400,29350,29350,29350,29350,3
20250207,114000,121327350,29350,29350,29350,29350,0
20250207,113900,121327350,29350,29350,29350,29350,0
20250207,113800,121327350,29350,29350,29350,29350,0
20250207,113700,121327350,29350,29350,29350,29350,0
20250207,113600,121327350,29350,29350,29350,29350,0
20250207,113500,121327350,29350,29350,29350,29350,0
20250207,113400,121327350,29350,29350,29350,29350,0
20250207,113300,121327350,29350,29350,29350,29350,0
20250207,113200,121327350,29350,29350,29350,29350,10
20250207,113100,121033850,29300,29300,29300,29300,4
20250207,113000,120916650,29350,29350,29350,29350,0
20250207,112900,120916650,29350,29350,29350,29350,0
20250207,112800,120916650,29350,29300,29350,29300,301
20250207,112700,112082350,29300,29300,29300,29300,0
20250207,112600,112082350,29300,29300,29300,29300,20
20250207,112500,111496350,29350,29350,29350,29350,0
20250207,112400,111496350,29350,29350,29350,29350,1
20250207,112300,111467000,29350,29350,29350,29350,0
20250207,112200,111467000,29350,29300,29350,29300,44
20250207,112100,110175650,29300,29300,29300,29300,0
20250207,112000,110175650,29300,29300,29300,29300,0
20250207,111900,110175650,29300,29300,29300,29300,0
20250207,111800,110175650,29300,29300,29300,29300,0
20250207,111700,110175650,29300,29300,29300,29300,1
20250207,111600,110146350,29300,29300,29300,29300,1
20250207,111500,110117050,29350,29350,29350,29350,0
20250207,111400,110117050,29350,29350,29350,29350,0
20250207,111300,110117050,29350,29350,29350,29350,0
20250207,111200,110117050,29350,29350,29350,29350,0
20250207,111100,110117050,29350,29350,29350,29350,0
20250207,111000,110117050,29350,29350,29350,29350,0
20250207,110900,110117050,29350,29350,29350,29350,20
20250207,110800,109530050,29300,29300,29300,29300,0
20250207,110700,109530050,29300,29300,29300,29300,0
20250207,110600,109530050,29300,29300,29300,29300,0
20250207,110500,109530050,29300,29300,29300,29300,0
20250207,110400,109530050,29300,29300,29300,29300,40
20250207,110300,108358050,29350,29350,29350,29350,0
20250207,110200,108358050,29350,29350,29350,29350,3
20250207,110100,108270000,29350,29350,29350,29350,0
20250207,110000,108270000,29350,29350,29350,29350,4
20250207,105900,108152600,29300,29300,29300,29300,0
20250207,105800,108152600,29300,29300,29300,29300,0
20250207,105700,108152600,29300,29300,29300,29300,0
20250207,105600,108152600,29300,29300,29300,29300,0
20250207,105500,108152600,29300,29300,29300,29300,1
20250207,105400,108123300,29350,29350,29350,29350,0
20250207,105300,108123300,29350,29350,29350,29350,0
20250207,105200,108123300,29350,29350,29350,29350,2
20250207,105100,108064600,29300,29300,29300,29300,0
20250207,105000,108064600,29300,29350,29350,29300,7
20250207,104900,107859200,29300,29300,29300,29300,1
20250207,104800,107829900,29300,29300,29300,29300,0
20250207,104700,107829900,29300,29300,29300,29300,66
20250207,104600,105896100,29300,29300,29300,29300,0
20250207,104500,105896100,29300,29300,29300,29300,18
20250207,104400,105368700,29250,29250,29250,29250,0
20250207,104300,105368700,29250,29250,29250,29250,0
20250207,104200,105368700,29250,29250,29250,29250,0
20250207,104100,105368700,29250,29250,29250,29250,0
20250207,104000,105368700,29250,29250,29250,29250,1
20250207,103900,105339450,29350,29350,29350,29250,23
20250207,103800,104664500,29300,29300,29350,29300,324
20250207,103700,95164950,29300,29300,29300,29300,51
20250207,103600,93670650,29300,29300,29300,29300,0
20250207,103500,93670650,29300,29300,29300,29300,0
20250207,103400,93670650,29300,29300,29300,29300,0
20250207,103300,93670650,29300,29300,29300,29300,0
20250207,103200,93670650,29300,29300,29300,29300,0
20250207,103100,93670650,29300,29300,29300,29300,9
20250207,103000,93406950,29300,29300,29300,29300,0
20250207,102900,93406950,29300,29300,29300,29300,0
20250207,102800,93406950,29300,29300,29300,29300,0
20250207,102700,93406950,29300,29300,29300,29300,0
20250207,102600,93406950,29300,29300,29300,29300,0
20250207,102500,93406950,29300,29300,29300,29300,1
20250207,102400,93377650,29300,29300,29300,29300,18
20250207,102300,92850250,29300,29300,29300,29300,100
20250207,102200,89920250,29250,29250,29250,29250,33
20250207,102100,88955000,29250,29250,29250,29250,17
20250207,102000,88457750,29250,29250,29250,29250,0
20250207,101900,88457750,29250,29250,29250,29250,0
20250207,101800,88457750,29250,29250,29250,29250,38
20250207,101700,87346250,29250,29250,29250,29250,40
20250207,101600,86176250,29250,29250,29250,29250,2
20250207,101500,86117750,29200,29200,29200,29200,7
20250207,101400,85913350,29200,29200,29200,29200,4
20250207,101300,85796550,29200,29200,29200,29200,0
20250207,101200,85796550,29200,29200,29200,29200,198
20250207,101100,80014950,29200,29200,29200,29200,1
20250207,101000,79985750,29200,29200,29200,29200,0
20250207,100900,79985750,29200,29200,29200,29200,20
20250207,100800,79401750,29200,29200,29200,29200,0
20250207,100700,79401750,29200,29200,29200,29200,0
20250207,100600,79401750,29200,29200,29200,29200,20
20250207,100500,78817750,29200,29200,29200,29200,0
20250207,100400,78817750,29200,29250,29250,29150,661
20250207,100300,59503650,29250,29250,29250,29250,71
20250207,100200,57426900,29300,29300,29300,29300,10
20250207,100100,57133900,29300,29300,29300,29300,166
20250207,100000,52270100,29300,29300,29300,29300,1
20250207,095900,52240800,29300,29300,29300,29300,1
20250207,095800,52211500,29300,29300,29300,29300,0
20250207,095700,52211500,29300,29300,29300,29300,0
20250207,095600,52211500,29300,29300,29300,29300,0
20250207,095500,52211500,29300,29300,29300,29300,1
20250207,095400,52182200,29300,29300,29300,29300,0
20250207,095300,52182200,29300,29300,29300,29300,0
20250207,095200,52182200,29300,29300,29300,29300,0
20250207,095100,52182200,29300,29300,29300,29300,0
20250207,095000,52182200,29300,29300,29300,29300,1
20250207,094900,52152900,29300,29300,29300,29300,7
20250207,094800,51947800,29350,29350,29350,29350,0
20250207,094700,51947800,29350,29350,29350,29350,0
20250207,094600,51947800,29350,29350,29350,29350,22
20250207,094500,51302100,29300,29300,29300,29300,0
20250207,094400,51302100,29300,29300,29300,29300,0
20250207,094300,51302100,29300,29300,29300,29300,3
20250207,094200,51214200,29300,29300,29300,29300,8
20250207,094100,50979800,29300,29300,29350,29300,84
20250207,094000,48514650,29350,29350,29350,29350,25
20250207,093900,47780900,29350,29350,29350,29350,105
20250207,093800,44699150,29350,29350,29350,29350,53
20250207,093700,43143600,29400,29400,29400,29400,2
20250207,093600,43084800,29400,29400,29400,29400,12
20250207,093500,42732000,29400,29350,29400,29350,6
20250207,093400,42555650,29400,29400,29400,29400,100
20250207,093300,39615650,29400,29400,29400,29400,2
20250207,093200,39556850,29400,29400,29400,29400,1
20250207,093100,39527450,29350,29350,29350,29350,1
20250207,093000,39498100,29350,29350,29350,29350,1
20250207,092900,39468750,29350,29400,29400,29350,50
20250207,092800,37998850,29400,29400,29400,29400,47
20250207,092700,36617050,29400,29400,29400,29400,74
20250207,092600,34441450,29350,29350,29350,29350,0
20250207,092500,34441450,29350,29350,29350,29350,0
20250207,092400,34441450,29350,29400,29400,29300,220
20250207,092300,27978700,29450,29450,29450,29450,1
20250207,092200,27949250,29450,29450,29450,29450,59
20250207,092100,26211700,29450,29450,29450,29450,10
20250207,092000,25917200,29600,29550,29600,29550,21
20250207,091900,25295650,29550,29550,29550,29550,31
20250207,091800,24379600,29500,29500,29500,29500,34
20250207,091700,23376600,29450,29450,29450,29450,0
20250207,091600,23376600,29450,29450,29450,29450,68
20250207,091500,21374000,29400,29400,29400,29400,0
20250207,091400,21374000,29400,29400,29400,29400,0
20250207,091300,21374000,29400,29400,29400,29400,0
20250207,091200,21374000,29400,29400,29400,29400,0
20250207,091100,21374000,29400,29400,29400,29400,7
20250207,091000,21168200,29350,29350,29350,29350,0
20250207,090900,21168200,29350,29450,29450,29350,44
20250207,090800,19874900,29450,29350,29450,29350,42
20250207,090700,18640300,29300,29300,29300,29300,21
20250207,090600,18025000,29300,29250,29300,29250,37
20250207,090500,16941550,29250,29400,29400,29250,217
20250207,090400,10579050,29400,29450,29450,29400,149
20250207,090300,6196700,29700,29700,29700,29700,1
20250207,090200,6167000,29700,29500,29700,29450,9
20250207,090100,5900950,29500,29500,29550,29500,112
20250207,090000,2596450,29550,29500,29550,29500,88