KissMeData/059210/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,194200,436284525,4045,4045,4045,4045,678
20250207,194100,436284525,4045,4045,4045,4045,0
20250207,194000,436284525,4045,4045,4045,4045,0
20250207,193900,436284525,4045,4045,4045,4045,0
20250207,193800,436284525,4045,4045,4045,4045,0
20250207,193700,436284525,4045,4045,4045,4045,0
20250207,193600,436284525,4045,4045,4045,4045,0
20250207,193500,436284525,4045,4045,4045,4045,0
20250207,193400,436284525,4045,4045,4045,4045,0
20250207,193300,436284525,4045,4045,4045,4045,0
20250207,193200,436284525,4045,4045,4045,4045,0
20250207,193100,436284525,4045,4045,4045,4045,0
20250207,193000,436284525,4045,4045,4045,4045,0
20250207,192900,436284525,4045,4045,4045,4045,0
20250207,192800,436284525,4045,4045,4045,4045,0
20250207,192700,436284525,4045,4045,4045,4045,0
20250207,192600,436284525,4045,4045,4045,4045,0
20250207,192500,436284525,4045,4045,4045,4045,0
20250207,192400,436284525,4045,4045,4045,4045,0
20250207,192300,436284525,4045,4045,4045,4045,0
20250207,192200,436284525,4045,4045,4045,4045,0
20250207,192100,436284525,4045,4045,4045,4045,0
20250207,192000,436284525,4045,4045,4045,4045,0
20250207,191900,436284525,4045,4045,4045,4045,0
20250207,191800,436284525,4045,4045,4045,4045,0
20250207,191700,436284525,4045,4045,4045,4045,0
20250207,191600,436284525,4045,4045,4045,4045,0
20250207,191500,436284525,4045,4045,4045,4045,0
20250207,191400,436284525,4045,4045,4045,4045,0
20250207,191300,436284525,4045,4045,4045,4045,0
20250207,191200,436284525,4045,4045,4045,4045,678
20250207,191100,436284525,4045,4045,4045,4045,0
20250207,191000,436284525,4045,4045,4045,4045,0
20250207,190900,436284525,4045,4045,4045,4045,0
20250207,190800,436284525,4045,4045,4045,4045,0
20250207,190700,436284525,4045,4045,4045,4045,0
20250207,190600,436284525,4045,4045,4045,4045,0
20250207,190500,436284525,4045,4045,4045,4045,0
20250207,190400,436284525,4045,4045,4045,4045,0
20250207,190300,436284525,4045,4045,4045,4045,0
20250207,190200,436284525,4045,4045,4045,4045,0
20250207,190100,436284525,4045,4045,4045,4045,0
20250207,190000,436284525,4045,4045,4045,4045,0
20250207,185900,436284525,4045,4045,4045,4045,0
20250207,185800,436284525,4045,4045,4045,4045,0
20250207,185700,436284525,4045,4045,4045,4045,0
20250207,185600,436284525,4045,4045,4045,4045,0
20250207,185500,436284525,4045,4045,4045,4045,0
20250207,185400,436284525,4045,4045,4045,4045,0
20250207,185300,436284525,4045,4045,4045,4045,0
20250207,185200,436284525,4045,4045,4045,4045,0
20250207,185100,436284525,4045,4045,4045,4045,0
20250207,185000,436284525,4045,4045,4045,4045,0
20250207,184900,436284525,4045,4045,4045,4045,0
20250207,184800,436284525,4045,4045,4045,4045,0
20250207,184700,436284525,4045,4045,4045,4045,0
20250207,184600,436284525,4045,4045,4045,4045,0
20250207,184500,436284525,4045,4045,4045,4045,0
20250207,184400,436284525,4045,4045,4045,4045,0
20250207,184300,436284525,4045,4045,4045,4045,0
20250207,184200,436284525,4045,4045,4045,4045,678
20250207,184100,436284525,4045,4045,4045,4045,0
20250207,184000,436284525,4045,4045,4045,4045,0
20250207,183900,436284525,4045,4045,4045,4045,0
20250207,183800,436284525,4045,4045,4045,4045,0
20250207,183700,436284525,4045,4045,4045,4045,0
20250207,183600,436284525,4045,4045,4045,4045,0
20250207,183500,436284525,4045,4045,4045,4045,0
20250207,183400,436284525,4045,4045,4045,4045,0
20250207,183300,436284525,4045,4045,4045,4045,0
20250207,183200,436284525,4045,4045,4045,4045,0
20250207,183100,436284525,4045,4045,4045,4045,0
20250207,183000,436284525,4045,4045,4045,4045,0
20250207,182900,436284525,4045,4045,4045,4045,0
20250207,182800,436284525,4045,4045,4045,4045,0
20250207,182700,436284525,4045,4045,4045,4045,0
20250207,182600,436284525,4045,4045,4045,4045,0
20250207,182500,436284525,4045,4045,4045,4045,0
20250207,182400,436284525,4045,4045,4045,4045,0
20250207,182300,436284525,4045,4045,4045,4045,0
20250207,182200,436284525,4045,4045,4045,4045,0
20250207,182100,436284525,4045,4045,4045,4045,0
20250207,182000,436284525,4045,4045,4045,4045,0
20250207,181900,436284525,4045,4045,4045,4045,0
20250207,181800,436284525,4045,4045,4045,4045,0
20250207,181700,436284525,4045,4045,4045,4045,0
20250207,181600,436284525,4045,4045,4045,4045,0
20250207,181500,436284525,4045,4045,4045,4045,0
20250207,181400,436284525,4045,4045,4045,4045,0
20250207,181300,436284525,4045,4045,4045,4045,0
20250207,181200,436284525,4045,4045,4045,4045,678
20250207,181100,436284525,4045,4045,4045,4045,0
20250207,181000,436284525,4045,4045,4045,4045,0
20250207,180900,436284525,4045,4045,4045,4045,0
20250207,180800,436284525,4045,4045,4045,4045,0
20250207,180700,436284525,4045,4045,4045,4045,0
20250207,180600,436284525,4045,4045,4045,4045,0
20250207,180500,436284525,4045,4045,4045,4045,0
20250207,180400,436284525,4045,4045,4045,4045,0
20250207,180300,436284525,4045,4045,4045,4045,0
20250207,180200,436284525,4045,4045,4045,4045,0
20250207,180100,436284525,4045,4045,4045,4045,0
20250207,180000,436284525,4045,4045,4045,4045,0
20250207,175900,436284525,4045,4045,4045,4045,0
20250207,175800,436284525,4045,4045,4045,4045,0
20250207,175700,436284525,4045,4045,4045,4045,0
20250207,175600,436284525,4045,4045,4045,4045,0
20250207,175500,436284525,4045,4045,4045,4045,0
20250207,175400,436284525,4045,4045,4045,4045,0
20250207,175300,436284525,4045,4045,4045,4045,0
20250207,175200,436284525,4045,4045,4045,4045,0
20250207,175100,436284525,4045,4045,4045,4045,0
20250207,175000,436284525,4045,4045,4045,4045,0
20250207,174900,436284525,4045,4045,4045,4045,0
20250207,174800,436284525,4045,4045,4045,4045,0
20250207,174700,436284525,4045,4045,4045,4045,0
20250207,174600,436284525,4045,4045,4045,4045,0
20250207,174500,436284525,4045,4045,4045,4045,0
20250207,174400,436284525,4045,4045,4045,4045,0
20250207,174300,436284525,4045,4045,4045,4045,0
20250207,174200,436284525,4045,4045,4045,4045,678
20250207,174100,436284525,4045,4045,4045,4045,0
20250207,174000,436284525,4045,4045,4045,4045,0
20250207,173900,436284525,4045,4045,4045,4045,0
20250207,173800,436284525,4045,4045,4045,4045,0
20250207,173700,436284525,4045,4045,4045,4045,0
20250207,173600,436284525,4045,4045,4045,4045,0
20250207,173500,436284525,4045,4045,4045,4045,0
20250207,173400,436284525,4045,4045,4045,4045,0
20250207,173300,436284525,4045,4045,4045,4045,0
20250207,173200,436284525,4045,4045,4045,4045,0
20250207,173100,436284525,4045,4045,4045,4045,0
20250207,173000,436284525,4045,4045,4045,4045,0
20250207,172900,436284525,4045,4045,4045,4045,0
20250207,172800,436284525,4045,4045,4045,4045,0
20250207,172700,436284525,4045,4045,4045,4045,0
20250207,172600,436284525,4045,4045,4045,4045,0
20250207,172500,436284525,4045,4045,4045,4045,0
20250207,172400,436284525,4045,4045,4045,4045,0
20250207,172300,436284525,4045,4045,4045,4045,0
20250207,172200,436284525,4045,4045,4045,4045,0
20250207,172100,436284525,4045,4045,4045,4045,0
20250207,172000,436284525,4045,4045,4045,4045,0
20250207,171900,436284525,4045,4045,4045,4045,0
20250207,171800,436284525,4045,4045,4045,4045,0
20250207,171700,436284525,4045,4045,4045,4045,0
20250207,171600,436284525,4045,4045,4045,4045,0
20250207,171500,436284525,4045,4045,4045,4045,0
20250207,171400,436284525,4045,4045,4045,4045,0
20250207,171300,436284525,4045,4045,4045,4045,0
20250207,171200,436284525,4045,4045,4045,4045,678
20250207,171100,436284525,4045,4045,4045,4045,0
20250207,171000,436284525,4045,4045,4045,4045,0
20250207,170900,436284525,4045,4045,4045,4045,0
20250207,170800,436284525,4045,4045,4045,4045,0
20250207,170700,436284525,4045,4045,4045,4045,0
20250207,170600,436284525,4045,4045,4045,4045,0
20250207,170500,436284525,4045,4045,4045,4045,0
20250207,170400,436284525,4045,4045,4045,4045,0
20250207,170300,436284525,4045,4045,4045,4045,0
20250207,170200,436284525,4045,4045,4045,4045,0
20250207,170100,436284525,4045,4045,4045,4045,0
20250207,170000,436284525,4045,4045,4045,4045,0
20250207,165900,436284525,4045,4045,4045,4045,0
20250207,165800,436284525,4045,4045,4045,4045,0
20250207,165700,436284525,4045,4045,4045,4045,0
20250207,165600,436284525,4045,4045,4045,4045,0
20250207,165500,436284525,4045,4045,4045,4045,0
20250207,165400,436284525,4045,4045,4045,4045,0
20250207,165300,436284525,4045,4045,4045,4045,0
20250207,165200,436284525,4045,4045,4045,4045,0
20250207,165100,436284525,4045,4045,4045,4045,0
20250207,165000,436284525,4045,4045,4045,4045,0
20250207,164900,436284525,4045,4045,4045,4045,0
20250207,164800,436284525,4045,4045,4045,4045,0
20250207,164700,436284525,4045,4045,4045,4045,0
20250207,164600,436284525,4045,4045,4045,4045,0
20250207,164500,436284525,4045,4045,4045,4045,0
20250207,164400,436284525,4045,4045,4045,4045,0
20250207,164300,436284525,4045,4045,4045,4045,0
20250207,164200,436284525,4045,4045,4045,4045,678
20250207,164100,436284525,4045,4045,4045,4045,0
20250207,164000,436284525,4045,4045,4045,4045,0
20250207,163900,436284525,4045,4045,4045,4045,0
20250207,163800,436284525,4045,4045,4045,4045,0
20250207,163700,436284525,4045,4045,4045,4045,0
20250207,163600,436284525,4045,4045,4045,4045,0
20250207,163500,436284525,4045,4045,4045,4045,0
20250207,163400,436284525,4045,4045,4045,4045,0
20250207,163300,436284525,4045,4045,4045,4045,0
20250207,163200,436284525,4045,4045,4045,4045,0
20250207,163100,436284525,4045,4045,4045,4045,0
20250207,163000,436284525,4045,4045,4045,4045,0
20250207,162900,436284525,4045,4045,4045,4045,0
20250207,162800,436284525,4045,4045,4045,4045,0
20250207,162700,436284525,4045,4045,4045,4045,0
20250207,162600,436284525,4045,4045,4045,4045,0
20250207,162500,436284525,4045,4045,4045,4045,0
20250207,162400,436284525,4045,4045,4045,4045,0
20250207,162300,436284525,4045,4045,4045,4045,0
20250207,162200,436284525,4045,4045,4045,4045,0
20250207,162100,436284525,4045,4045,4045,4045,0
20250207,162000,436284525,4045,4045,4045,4045,0
20250207,161900,436284525,4045,4045,4045,4045,0
20250207,161800,436284525,4045,4045,4045,4045,0
20250207,161700,436284525,4045,4045,4045,4045,0
20250207,161600,436284525,4045,4045,4045,4045,0
20250207,161500,436284525,4045,4045,4045,4045,0
20250207,161400,436284525,4045,4045,4045,4045,0
20250207,161300,436284525,4045,4045,4045,4045,0
20250207,161200,436284525,4045,4045,4045,4045,678
20250207,161100,436284525,4045,4045,4045,4045,0
20250207,161000,436284525,4045,4045,4045,4045,0
20250207,160900,436284525,4045,4045,4045,4045,0
20250207,160800,436284525,4045,4045,4045,4045,0
20250207,160700,436284525,4045,4045,4045,4045,0
20250207,160600,436284525,4045,4045,4045,4045,0
20250207,160500,436284525,4045,4045,4045,4045,0
20250207,160400,436284525,4045,4045,4045,4045,0
20250207,160300,436284525,4045,4045,4045,4045,0
20250207,160200,436284525,4045,4045,4045,4045,0
20250207,160100,436284525,4045,4045,4045,4045,0
20250207,160000,436284525,4045,4045,4045,4045,0
20250207,155900,436284525,4045,4045,4045,4045,0
20250207,155800,436284525,4045,4045,4045,4045,0
20250207,155700,436284525,4045,4045,4045,4045,0
20250207,155600,436284525,4045,4045,4045,4045,0
20250207,155500,436284525,4045,4045,4045,4045,0
20250207,155400,436284525,4045,4045,4045,4045,0
20250207,155300,436284525,4045,4045,4045,4045,0
20250207,155200,436284525,4045,4045,4045,4045,0
20250207,155100,436284525,4045,4045,4045,4045,0
20250207,155000,436284525,4045,4045,4045,4045,0
20250207,154900,436284525,4045,4045,4045,4045,0
20250207,154800,436284525,4045,4045,4045,4045,0
20250207,154700,436284525,4045,4045,4045,4045,0
20250207,154600,436284525,4045,4045,4045,4045,0
20250207,154500,436284525,4045,4045,4045,4045,0
20250207,154400,436284525,4045,4045,4045,4045,0
20250207,154300,436284525,4045,4045,4045,4045,0
20250207,154200,436284525,4045,4045,4045,4045,678
20250207,154100,436284525,4045,4045,4045,4045,0
20250207,154000,436284525,4045,4045,4045,4045,0
20250207,153900,436284525,4045,4045,4045,4045,0
20250207,153800,436284525,4045,4045,4045,4045,0
20250207,153700,436284525,4045,4045,4045,4045,0
20250207,153600,436284525,4045,4045,4045,4045,0
20250207,153500,436284525,4045,4045,4045,4045,0
20250207,153400,436284525,4045,4045,4045,4045,0
20250207,153300,436284525,4045,4045,4045,4045,0
20250207,153200,436284525,4045,4045,4045,4045,0
20250207,153100,436284525,4045,4045,4045,4045,0
20250207,153000,436284525,4045,4045,4045,4045,678
20250207,152900,433542015,4035,4035,4035,4035,0
20250207,152800,433542015,4035,4035,4035,4035,0
20250207,152700,433542015,4035,4035,4035,4035,0
20250207,152600,433542015,4035,4035,4035,4035,0
20250207,152500,433542015,4035,4035,4035,4035,0
20250207,152400,433542015,4035,4035,4035,4035,0
20250207,152300,433542015,4035,4035,4035,4035,0
20250207,152200,433542015,4035,4035,4035,4035,0
20250207,152100,433542015,4035,4035,4035,4035,0
20250207,152000,433542015,4035,4035,4035,4035,0
20250207,151900,433542015,4035,4035,4040,4035,303
20250207,151800,432318710,4035,4035,4035,4035,483
20250207,151700,430369805,4040,4040,4040,4040,0
20250207,151600,430369805,4040,4040,4040,4040,0
20250207,151500,430369805,4040,4035,4040,4035,404
20250207,151400,428739645,4040,4040,4040,4040,10
20250207,151300,428699245,4045,4040,4045,4040,231
20250207,151200,427765805,4040,4040,4040,4040,10
20250207,151100,427725405,4040,4040,4040,4040,1
20250207,151000,427721365,4050,4050,4050,4050,0
20250207,150900,427721365,4050,4050,4050,4050,502
20250207,150800,425688265,4050,4050,4050,4050,1
20250207,150700,425684215,4055,4040,4055,4040,1617
20250207,150600,419151505,4055,4055,4055,4055,0
20250207,150500,419151505,4055,4055,4055,4055,300
20250207,150400,417935005,4055,4050,4055,4050,146
20250207,150300,417343690,4040,4045,4050,4040,506
20250207,150200,415294425,4050,4045,4050,4045,1926
20250207,150100,407500595,4040,4040,4040,4040,1300
20250207,150000,402248595,4040,4040,4040,4040,115
20250207,145900,401783995,4035,4040,4040,4035,57
20250207,145800,401553990,4035,4035,4035,4035,25
20250207,145700,401453115,4035,4030,4040,4030,451
20250207,145600,399633110,4035,4035,4035,4035,151
20250207,145500,399023825,4040,4035,4040,4035,124
20250207,145400,398523480,4035,4030,4035,4030,877
20250207,145300,394984895,4030,4030,4030,4030,332
20250207,145200,393646935,4030,4030,4035,4030,1080
20250207,145100,389291885,4035,4030,4035,4030,26
20250207,145000,389187095,4030,4030,4030,4030,27
20250207,144900,389078285,4030,4030,4030,4030,56
20250207,144800,388852605,4030,4030,4030,4030,23
20250207,144700,388759915,4030,4030,4030,4030,52
20250207,144600,388550355,4030,4030,4030,4030,32
20250207,144500,388421395,4030,4030,4030,4030,21
20250207,144400,388336765,4030,4030,4030,4030,53
20250207,144300,388123175,4030,4030,4030,4030,29
20250207,144200,388006305,4030,4030,4030,4030,50
20250207,144100,387804805,4035,4035,4035,4035,0
20250207,144000,387804805,4035,4035,4035,4030,60
20250207,143900,387562850,4030,4030,4030,4030,54
20250207,143800,387345230,4030,4030,4030,4030,22
20250207,143700,387256570,4030,4030,4030,4030,53
20250207,143600,387042980,4030,4030,4030,4030,27
20250207,143500,386934170,4030,4030,4030,4030,26
20250207,143400,386829390,4035,4030,4035,4030,72
20250207,143300,386538980,4035,4035,4035,4035,3
20250207,143200,386526875,4045,4030,4045,4030,80
20250207,143100,386204460,4030,4030,4030,4030,0
20250207,143000,386204460,4030,4030,4030,4030,0
20250207,142900,386204460,4030,4035,4035,4030,79
20250207,142800,385885930,4045,4040,4045,4040,3093
20250207,142700,373375395,4040,4040,4040,4040,148
20250207,142600,372777475,4040,4030,4040,4030,1863
20250207,142500,365251575,4025,4030,4030,4025,44
20250207,142400,365074470,4025,4025,4025,4025,53
20250207,142300,364861145,4025,4025,4025,4025,31
20250207,142200,364736370,4025,4025,4025,4025,52
20250207,142100,364527070,4030,4025,4030,4025,23
20250207,142000,364434490,4025,4025,4025,4025,28
20250207,141900,364321790,4025,4025,4025,4025,57
20250207,141800,364092365,4025,4025,4025,4025,21
20250207,141700,364007840,4025,4025,4025,4025,53
20250207,141600,363794515,4025,4025,4025,4025,28
20250207,141500,363681815,4025,4025,4025,4025,25
20250207,141400,363581190,4025,4025,4025,4025,29
20250207,141300,363464465,4025,4030,4030,4025,2031
20250207,141200,355287220,4030,4030,4035,4030,65
20250207,141100,355025215,4035,4030,4035,4030,22
20250207,141000,354936550,4030,4030,4030,4030,27
20250207,140900,354827740,4030,4030,4030,4030,58
20250207,140800,354594000,4030,4030,4030,4030,22
20250207,140700,354505340,4030,4030,4030,4030,0
20250207,140600,354505340,4030,4035,4035,4025,1715
20250207,140500,347591505,4035,4035,4035,4035,22
20250207,140400,347502735,4035,4035,4035,4035,74
20250207,140300,347204145,4035,4035,4035,4035,7
20250207,140200,347175900,4045,4035,4045,4035,185
20250207,140100,346428235,4040,4030,4040,4030,1057
20250207,140000,342168145,4025,4030,4030,4025,357
20250207,135900,340729565,4025,4030,4030,4025,147
20250207,135800,340137425,4025,4025,4025,4025,26
20250207,135700,340032775,4025,4025,4025,4025,126
20250207,135600,339525625,4025,4025,4025,4025,28
20250207,135500,339412925,4025,4030,4030,4025,651
20250207,135400,336789520,4030,4030,4030,4030,957
20250207,135300,332932810,4030,4035,4035,4030,596
20250207,135200,330528105,4040,4025,4040,4025,3613
20250207,135100,315944620,4025,4025,4025,4025,24
20250207,135000,315848020,4030,4030,4030,4030,38
20250207,134900,315694880,4025,4025,4030,4025,55
20250207,134800,315473500,4025,4025,4025,4025,25
20250207,134700,315372875,4025,4020,4025,4020,65
20250207,134600,315111370,4025,4020,4025,4020,29
20250207,134500,314994785,4020,4025,4025,4020,26
20250207,134400,314890260,4020,4025,4025,4020,37
20250207,134300,314741490,4025,4025,4025,4025,26
20250207,134200,314636840,4030,4030,4030,4030,30
20250207,134100,314515940,4035,4025,4035,4025,1210
20250207,134000,309638815,4025,4025,4025,4025,27
20250207,133900,309530140,4025,4025,4025,4025,79
20250207,133800,309212165,4030,4025,4030,4025,11
20250207,133700,309167885,4025,4020,4025,4020,55
20250207,133600,308946775,4025,4020,4025,4020,30
20250207,133500,308826170,4025,4025,4025,4020,26
20250207,133400,308721640,4020,4020,4025,4020,54
20250207,133300,308504555,4025,4025,4025,4020,29
20250207,133200,308387965,4020,4020,4025,4020,54
20250207,133100,308170880,4025,4025,4025,4020,527
20250207,133000,306052330,4020,4020,4020,4020,32
20250207,132900,305923690,4030,4020,4030,4020,58
20250207,132800,305690365,4025,4020,4025,4020,28
20250207,132700,305577800,4025,4025,4025,4025,30
20250207,132600,305457050,4025,4030,4030,4025,51
20250207,132500,305251770,4025,4025,4025,4020,62
20250207,132400,305002340,4020,4020,4025,4020,53
20250207,132300,304789275,4025,4025,4025,4020,32
20250207,132200,304660625,4020,4020,4025,4020,51
20250207,132100,304455600,4025,4020,4025,4020,27
20250207,132000,304347055,4025,4025,4025,4020,32
20250207,131900,304218405,4020,4020,4025,4020,51
20250207,131800,304013380,4025,4020,4025,4020,27
20250207,131700,303904835,4025,4020,4025,4020,55
20250207,131600,303683725,4025,4020,4025,4020,29
20250207,131500,303567135,4025,4025,4025,4020,27
20250207,131400,303458585,4020,4020,4025,4020,54
20250207,131300,303241500,4020,4020,4020,4020,30
20250207,131200,303120900,4035,4035,4035,4035,0
20250207,131100,303120900,4035,4020,4035,4020,101
20250207,131000,302714475,4020,4020,4020,4020,29
20250207,130900,302597895,4020,4020,4020,4020,51
20250207,130800,302392875,4020,4020,4020,4020,25
20250207,130700,302292375,4020,4020,4020,4020,53
20250207,130600,302079315,4020,4020,4020,4020,29
20250207,130500,301962735,4020,4020,4020,4020,24
20250207,130400,301866255,4020,4020,4020,4020,53
20250207,130300,301653195,4020,4020,4020,4020,31
20250207,130200,301528575,4020,4020,4020,4020,49
20250207,130100,301331595,4020,4020,4020,4020,26
20250207,130000,301227075,4020,4020,4020,4020,26
20250207,125900,301122555,4020,4020,4020,4020,54
20250207,125800,300905475,4020,4020,4020,4020,25
20250207,125700,300804975,4020,4020,4020,4020,53
20250207,125600,300591915,4020,4020,4020,4020,29
20250207,125500,300475335,4020,4020,4020,4020,29
20250207,125400,300358755,4020,4020,4020,4020,53
20250207,125300,300145695,4020,4020,4020,4020,26
20250207,125200,300041175,4020,4030,4030,4020,31
20250207,125100,299916515,4035,4035,4035,4035,1
20250207,125000,299912480,4025,4020,4025,4020,554
20250207,124900,297685130,4020,4020,4020,4020,50
20250207,124800,297484130,4020,4020,4020,4020,25
20250207,124700,297383630,4020,4025,4025,4020,52
20250207,124600,297174490,4040,4040,4040,4040,0
20250207,124500,297174490,4040,4020,4040,4020,3813
20250207,124400,281846135,4020,4025,4025,4020,116
20250207,124300,281379480,4030,4035,4035,4030,1342
20250207,124200,275971150,4035,4035,4035,4035,51
20250207,124100,275765365,4035,4035,4035,4035,25
20250207,124000,275664490,4035,4035,4035,4035,53
20250207,123900,275450635,4035,4035,4035,4035,45
20250207,123800,275269060,4035,4035,4035,4035,23
20250207,123700,275176255,4035,4035,4035,4035,53
20250207,123600,274962400,4035,4035,4035,4035,52
20250207,123500,274752580,4035,4035,4035,4035,167
20250207,123400,274078735,4035,4035,4035,4035,45
20250207,123300,273897160,4035,4035,4040,4035,160
20250207,123200,273251555,4030,4030,4030,4030,55
20250207,123100,273029905,4030,4030,4030,4030,22
20250207,123000,272941245,4030,4030,4030,4030,53
20250207,122900,272727655,4035,4035,4035,4035,0
20250207,122800,272727655,4035,4030,4035,4030,391
20250207,122700,271150160,4030,4025,4030,4025,99
20250207,122600,270751300,4025,4030,4030,4025,131
20250207,122500,270223505,4030,4030,4030,4030,63
20250207,122400,269969615,4030,4030,4030,4030,424
20250207,122300,268260895,4030,4035,4035,4030,31
20250207,122200,268135960,4030,4030,4030,4030,50
20250207,122100,267934460,4030,4030,4030,4030,26
20250207,122000,267829680,4030,4030,4030,4030,53
20250207,121900,267616090,4030,4020,4030,4020,5710
20250207,121800,244645580,4010,4010,4010,4010,51
20250207,121700,244441070,4015,4010,4015,4010,201
20250207,121600,243634170,4010,4010,4010,4010,32
20250207,121500,243505850,4010,4010,4010,4010,50
20250207,121400,243305350,4010,4010,4010,4010,24
20250207,121300,243209110,4010,4010,4010,4010,301
20250207,121200,242002100,4010,4010,4010,4010,30
20250207,121100,241881800,4010,4005,4010,4005,58
20250207,121000,241649335,4005,4005,4005,4005,52
20250207,120900,241441075,4010,4010,4010,4010,19
20250207,120800,241364885,4010,4010,4010,4010,25
20250207,120700,241264635,4010,4010,4010,4010,53
20250207,120600,241052105,4010,4010,4010,4010,28
20250207,120500,240939825,4010,4010,4010,4010,52
20250207,120400,240731305,4010,4010,4010,4010,26
20250207,120300,240627045,4010,4010,4010,4010,30
20250207,120200,240506745,4010,4010,4010,4010,49
20250207,120100,240310255,4010,4010,4010,4010,26
20250207,120000,240205995,4010,4010,4010,4010,53
20250207,115900,239993465,4010,4010,4010,4010,27
20250207,115800,239885195,4010,4005,4010,4005,148
20250207,115700,239292210,4005,4005,4005,4005,30
20250207,115600,239172060,4020,4020,4020,4020,0
20250207,115500,239172060,4020,4010,4020,4010,1851
20250207,115400,231746685,4010,4010,4010,4010,23
20250207,115300,231654455,4010,4015,4015,4010,31
20250207,115200,231530120,4020,4020,4020,4015,492
20250207,115100,229553440,4015,4015,4015,4015,21
20250207,115000,229469125,4015,4010,4015,4010,162
20250207,114900,228818820,4010,4010,4010,4010,27
20250207,114800,228710550,4015,4015,4015,4015,40
20250207,114700,228549950,4010,4015,4015,4010,30
20250207,114600,228429630,4015,4015,4015,4015,53
20250207,114500,228216835,4015,4010,4015,4010,73
20250207,114400,227923890,4010,4010,4010,4010,22
20250207,114300,227835670,4015,4015,4015,4015,0
20250207,114200,227835670,4015,4015,4015,4015,52
20250207,114100,227626890,4015,4015,4015,4015,24
20250207,114000,227530530,4020,4020,4025,4020,56
20250207,113900,227305330,4025,4015,4025,4015,68
20250207,113800,227032035,4020,4020,4020,4020,0
20250207,113700,227032035,4020,4020,4020,4020,52
20250207,113600,226822995,4025,4020,4025,4020,1000
20250207,113500,222798145,4020,4015,4025,4015,1159
20250207,113400,218134830,4015,4015,4015,4015,22
20250207,113300,218046500,4015,4015,4015,4015,32
20250207,113200,217918020,4015,4015,4015,4015,49
20250207,113100,217721285,4015,4015,4015,4015,25
20250207,113000,217620910,4015,4010,4015,4010,82
20250207,112900,217291795,4015,4015,4015,4015,0
20250207,112800,217291795,4015,4015,4015,4015,523
20250207,112700,215191950,4015,4015,4015,4015,53
20250207,112600,214979155,4015,4010,4015,4010,41
20250207,112500,214814680,4010,4005,4010,4005,84
20250207,112400,214477985,4005,4005,4005,4005,24
20250207,112300,214381865,4005,4005,4005,4005,29
20250207,112200,214265720,4005,4005,4005,4005,24
20250207,112100,214169600,4015,4010,4015,4010,219
20250207,112000,213291405,4005,4010,4010,4005,881
20250207,111900,209758750,4010,4010,4010,4010,32
20250207,111800,209630430,4010,4010,4010,4010,21
20250207,111700,209546220,4010,4010,4010,4010,53
20250207,111600,209333690,4010,4010,4010,4010,28
20250207,111500,209221410,4010,4010,4015,4010,54
20250207,111400,209004860,4010,4010,4010,4010,53
20250207,111300,208792330,4020,4020,4020,4020,0
20250207,111200,208792330,4020,4010,4020,4010,1048
20250207,111100,204589780,4010,4010,4010,4010,22
20250207,111000,204501560,4010,4010,4010,4010,53
20250207,110900,204289030,4010,4010,4010,4010,27
20250207,110800,204180760,4010,4010,4010,4010,33
20250207,110700,204048430,4010,4015,4015,4010,42
20250207,110600,203879955,4015,4010,4015,4010,54
20250207,110500,203663295,4015,4010,4015,4010,52
20250207,110400,203454765,4015,4015,4015,4015,0
20250207,110300,203454765,4015,4015,4015,4015,1018
20250207,110200,199367495,4015,4015,4015,4015,51
20250207,110100,199162730,4015,4015,4015,4015,23
20250207,110000,199070385,4015,4015,4015,4015,53
20250207,105900,198857590,4015,4010,4015,4010,1919
20250207,105800,191152960,4010,4010,4010,4010,22
20250207,105700,191064740,4010,4010,4010,4010,53
20250207,105600,190852210,4015,4005,4015,4005,2310
20250207,105500,181583660,4005,4005,4005,4005,52
20250207,105400,181375400,4005,4005,4005,4005,23
20250207,105300,181283285,4005,4005,4005,4005,27
20250207,105200,181175150,4005,4005,4005,4000,534
20250207,105100,179036755,4005,4005,4005,4005,565
20250207,105000,176773930,4005,4005,4005,4005,53
20250207,104900,176561665,4005,4005,4005,4005,28
20250207,104800,176449525,4005,4005,4005,4005,25
20250207,104700,176349400,4005,4005,4010,4005,56
20250207,104600,176125100,4005,4005,4005,4005,30
20250207,104500,176004950,4005,4000,4005,4000,82
20250207,104400,175676690,4010,4010,4010,4010,0
20250207,104300,175676690,4010,4000,4010,4000,7362
20250207,104200,146156310,3995,3995,3995,3995,53
20250207,104100,145944575,3990,4000,4000,3990,95
20250207,104000,145564625,3995,3995,3995,3995,53
20250207,103900,145352890,3995,3990,3995,3990,27
20250207,103800,145245030,4005,3995,4005,3995,1537
20250207,103700,139094480,3995,3995,3995,3990,66
20250207,103600,138830960,3990,3990,3990,3990,30
20250207,103500,138711260,3990,3990,3990,3990,50
20250207,103400,138511760,4000,3995,4000,3995,1492
20250207,103300,132549395,3985,3980,3985,3980,30
20250207,103200,132429980,3980,3980,3980,3980,54
20250207,103100,132215060,3980,3980,3980,3980,25
20250207,103000,132115560,3980,3980,3985,3980,102
20250207,102900,131709350,3990,3990,3990,3990,0
20250207,102800,131709350,3990,3990,3990,3990,0
20250207,102700,131709350,3990,3980,3990,3980,1439
20250207,102600,125980830,3985,3985,3985,3985,0
20250207,102500,125980830,3985,3980,3985,3980,50
20250207,102400,125781695,3985,3980,3985,3980,57
20250207,102300,125554680,3985,3985,3985,3985,120
20250207,102200,125076480,3980,3980,3980,3980,53
20250207,102100,124865540,3985,3980,3985,3980,23
20250207,102000,124773995,3980,3980,3980,3980,54
20250207,101900,124559075,3980,3985,3985,3980,42
20250207,101800,124391865,3990,3990,3990,3990,0
20250207,101700,124391865,3990,3990,3990,3990,348
20250207,101600,123003345,3990,3980,3990,3980,105
20250207,101500,122585070,3985,3980,3985,3980,31
20250207,101400,122461685,3980,3985,3985,3980,592
20250207,101300,120102680,3975,3975,3975,3975,1297
20250207,101200,114947105,3975,3975,3980,3975,58
20250207,101100,114716550,3980,3980,3980,3980,0
20250207,101000,114716550,3980,3975,3980,3975,82
20250207,100900,114390455,3975,3980,3980,3975,63
20250207,100800,114139865,3975,3975,3975,3975,54
20250207,100700,113925215,3975,3975,3975,3975,637
20250207,100600,111393140,3975,3975,3975,3975,26
20250207,100500,111289790,3975,3975,3975,3975,554
20250207,100400,109087640,3980,3975,3980,3975,212
20250207,100300,108244005,3975,3980,3980,3975,201
20250207,100200,107444670,3975,3975,3975,3975,554
20250207,100100,105242520,3980,3985,3985,3980,2370
20250207,100000,95809915,3980,3980,3980,3980,64
20250207,095900,95555195,3980,3980,3985,3980,2857
20250207,095800,84184285,3980,3985,3985,3980,38
20250207,095700,84032990,3985,3985,3985,3985,120
20250207,095600,83554790,3980,3985,3985,3980,62
20250207,095500,83307880,3980,3980,3980,3980,21
20250207,095400,83224300,3990,3985,3990,3980,845
20250207,095300,79857560,3985,3985,3985,3980,75
20250207,095200,79558835,3985,3980,3985,3980,73
20250207,095100,79268185,3985,3985,3985,3985,9
20250207,095000,79232320,3985,3985,3985,3985,53
20250207,094900,79021115,3985,3985,3985,3985,60
20250207,094800,78782015,3990,3985,3990,3985,31
20250207,094700,78658475,3985,3985,3985,3985,154
20250207,094600,78044785,3990,3990,3995,3990,14
20250207,094500,77988915,3990,3980,3995,3980,92
20250207,094400,77622375,3980,3980,3980,3980,25
20250207,094300,77522875,3995,3995,3995,3995,0
20250207,094200,77522875,3995,3995,3995,3995,104
20250207,094100,77107395,3980,3990,3990,3980,4790
20250207,094000,58007060,4010,4000,4010,3995,415
20250207,093900,56348620,3995,4000,4000,3995,129
20250207,093800,55833120,3995,3995,3995,3995,25
20250207,093700,55733245,4000,4010,4010,4000,25
20250207,093600,55633235,3995,3995,3995,3995,106
20250207,093500,55209765,4015,4015,4015,4015,0
20250207,093400,55209765,4015,4010,4015,4010,31
20250207,093300,55085450,3985,3985,3985,3985,695
20250207,093200,52315875,3990,4000,4000,3990,3
20250207,093100,52303895,3990,3990,3990,3990,7
20250207,093000,52275965,3990,4010,4010,3990,2019
20250207,092900,44219880,4025,4025,4025,4025,0
20250207,092800,44219880,4025,4005,4025,4005,104
20250207,092700,43803340,4010,4010,4010,4010,3
20250207,092600,43791310,4025,4025,4025,4025,0
20250207,092500,43791310,4025,3985,4025,3985,125
20250207,092400,43293145,3990,3995,3995,3985,2930
20250207,092300,31602605,3995,4000,4000,3995,2353
20250207,092200,22199880,4005,4005,4005,4005,1897
20250207,092100,14602395,4025,4025,4025,4025,0
20250207,092000,14602395,4025,4010,4025,4010,101
20250207,091900,14197370,4005,4010,4010,4005,282
20250207,091800,13067365,4020,4020,4020,4020,2
20250207,091700,13059325,4025,4025,4025,4025,100
20250207,091600,12656825,4025,4010,4025,4010,275
20250207,091500,11551220,4020,4020,4020,4020,0
20250207,091400,11551220,4020,4020,4020,4020,1
20250207,091300,11547200,4000,4005,4005,4000,107
20250207,091200,11118670,4025,4025,4025,4025,0
20250207,091100,11118670,4025,4005,4025,4005,98
20250207,091000,10726160,4005,4000,4005,4000,36
20250207,090900,10582125,4015,4015,4015,4015,0
20250207,090800,10582125,4015,4015,4015,4015,0
20250207,090700,10582125,4015,4015,4015,4015,2000
20250207,090600,2552125,4025,4010,4025,4010,200
20250207,090500,1748745,4015,4015,4015,4015,1
20250207,090400,1744730,3995,3995,3995,3995,131
20250207,090300,1221385,4025,4025,4025,4025,1
20250207,090200,1217360,4000,4000,4000,4000,250
20250207,090100,217360,4035,4035,4035,4035,1
20250207,090000,213325,4025,4025,4025,4025,53