KissMeData/045970/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,193100,573935205,3945,3945,3945,3945,1799
20250207,193000,573935205,3945,3945,3945,3945,0
20250207,192900,573935205,3945,3945,3945,3945,0
20250207,192800,573935205,3945,3945,3945,3945,0
20250207,192700,573935205,3945,3945,3945,3945,0
20250207,192600,573935205,3945,3945,3945,3945,0
20250207,192500,573935205,3945,3945,3945,3945,0
20250207,192400,573935205,3945,3945,3945,3945,0
20250207,192300,573935205,3945,3945,3945,3945,0
20250207,192200,573935205,3945,3945,3945,3945,0
20250207,192100,573935205,3945,3945,3945,3945,0
20250207,192000,573935205,3945,3945,3945,3945,0
20250207,191900,573935205,3945,3945,3945,3945,0
20250207,191800,573935205,3945,3945,3945,3945,0
20250207,191700,573935205,3945,3945,3945,3945,0
20250207,191600,573935205,3945,3945,3945,3945,0
20250207,191500,573935205,3945,3945,3945,3945,0
20250207,191400,573935205,3945,3945,3945,3945,0
20250207,191300,573935205,3945,3945,3945,3945,0
20250207,191200,573935205,3945,3945,3945,3945,0
20250207,191100,573935205,3945,3945,3945,3945,0
20250207,191000,573935205,3945,3945,3945,3945,0
20250207,190900,573935205,3945,3945,3945,3945,0
20250207,190800,573935205,3945,3945,3945,3945,0
20250207,190700,573935205,3945,3945,3945,3945,0
20250207,190600,573935205,3945,3945,3945,3945,0
20250207,190500,573935205,3945,3945,3945,3945,0
20250207,190400,573935205,3945,3945,3945,3945,0
20250207,190300,573935205,3945,3945,3945,3945,0
20250207,190200,573935205,3945,3945,3945,3945,0
20250207,190100,573935205,3945,3945,3945,3945,1799
20250207,190000,573935205,3945,3945,3945,3945,0
20250207,185900,573935205,3945,3945,3945,3945,0
20250207,185800,573935205,3945,3945,3945,3945,0
20250207,185700,573935205,3945,3945,3945,3945,0
20250207,185600,573935205,3945,3945,3945,3945,0
20250207,185500,573935205,3945,3945,3945,3945,0
20250207,185400,573935205,3945,3945,3945,3945,0
20250207,185300,573935205,3945,3945,3945,3945,0
20250207,185200,573935205,3945,3945,3945,3945,0
20250207,185100,573935205,3945,3945,3945,3945,0
20250207,185000,573935205,3945,3945,3945,3945,0
20250207,184900,573935205,3945,3945,3945,3945,0
20250207,184800,573935205,3945,3945,3945,3945,0
20250207,184700,573935205,3945,3945,3945,3945,0
20250207,184600,573935205,3945,3945,3945,3945,0
20250207,184500,573935205,3945,3945,3945,3945,0
20250207,184400,573935205,3945,3945,3945,3945,0
20250207,184300,573935205,3945,3945,3945,3945,0
20250207,184200,573935205,3945,3945,3945,3945,0
20250207,184100,573935205,3945,3945,3945,3945,0
20250207,184000,573935205,3945,3945,3945,3945,0
20250207,183900,573935205,3945,3945,3945,3945,0
20250207,183800,573935205,3945,3945,3945,3945,0
20250207,183700,573935205,3945,3945,3945,3945,0
20250207,183600,573935205,3945,3945,3945,3945,0
20250207,183500,573935205,3945,3945,3945,3945,0
20250207,183400,573935205,3945,3945,3945,3945,0
20250207,183300,573935205,3945,3945,3945,3945,0
20250207,183200,573935205,3945,3945,3945,3945,0
20250207,183100,573935205,3945,3945,3945,3945,1799
20250207,183000,573935205,3945,3945,3945,3945,0
20250207,182900,573935205,3945,3945,3945,3945,0
20250207,182800,573935205,3945,3945,3945,3945,0
20250207,182700,573935205,3945,3945,3945,3945,0
20250207,182600,573935205,3945,3945,3945,3945,0
20250207,182500,573935205,3945,3945,3945,3945,0
20250207,182400,573935205,3945,3945,3945,3945,0
20250207,182300,573935205,3945,3945,3945,3945,0
20250207,182200,573935205,3945,3945,3945,3945,0
20250207,182100,573935205,3945,3945,3945,3945,0
20250207,182000,573935205,3945,3945,3945,3945,0
20250207,181900,573935205,3945,3945,3945,3945,0
20250207,181800,573935205,3945,3945,3945,3945,0
20250207,181700,573935205,3945,3945,3945,3945,0
20250207,181600,573935205,3945,3945,3945,3945,0
20250207,181500,573935205,3945,3945,3945,3945,0
20250207,181400,573935205,3945,3945,3945,3945,0
20250207,181300,573935205,3945,3945,3945,3945,0
20250207,181200,573935205,3945,3945,3945,3945,0
20250207,181100,573935205,3945,3945,3945,3945,0
20250207,181000,573935205,3945,3945,3945,3945,0
20250207,180900,573935205,3945,3945,3945,3945,0
20250207,180800,573935205,3945,3945,3945,3945,0
20250207,180700,573935205,3945,3945,3945,3945,0
20250207,180600,573935205,3945,3945,3945,3945,0
20250207,180500,573935205,3945,3945,3945,3945,0
20250207,180400,573935205,3945,3945,3945,3945,0
20250207,180300,573935205,3945,3945,3945,3945,0
20250207,180200,573935205,3945,3945,3945,3945,0
20250207,180100,573935205,3945,3945,3945,3945,1799
20250207,180000,573935205,3945,3945,3945,3945,0
20250207,175900,573935205,3945,3945,3945,3945,0
20250207,175800,573935205,3945,3945,3945,3945,0
20250207,175700,573935205,3945,3945,3945,3945,0
20250207,175600,573935205,3945,3945,3945,3945,0
20250207,175500,573935205,3945,3945,3945,3945,0
20250207,175400,573935205,3945,3945,3945,3945,0
20250207,175300,573935205,3945,3945,3945,3945,0
20250207,175200,573935205,3945,3945,3945,3945,0
20250207,175100,573935205,3945,3945,3945,3945,0
20250207,175000,573935205,3945,3945,3945,3945,0
20250207,174900,573935205,3945,3945,3945,3945,0
20250207,174800,573935205,3945,3945,3945,3945,0
20250207,174700,573935205,3945,3945,3945,3945,0
20250207,174600,573935205,3945,3945,3945,3945,0
20250207,174500,573935205,3945,3945,3945,3945,0
20250207,174400,573935205,3945,3945,3945,3945,0
20250207,174300,573935205,3945,3945,3945,3945,0
20250207,174200,573935205,3945,3945,3945,3945,0
20250207,174100,573935205,3945,3945,3945,3945,0
20250207,174000,573935205,3945,3945,3945,3945,0
20250207,173900,573935205,3945,3945,3945,3945,0
20250207,173800,573935205,3945,3945,3945,3945,0
20250207,173700,573935205,3945,3945,3945,3945,0
20250207,173600,573935205,3945,3945,3945,3945,0
20250207,173500,573935205,3945,3945,3945,3945,0
20250207,173400,573935205,3945,3945,3945,3945,0
20250207,173300,573935205,3945,3945,3945,3945,0
20250207,173200,573935205,3945,3945,3945,3945,0
20250207,173100,573935205,3945,3945,3945,3945,1799
20250207,173000,573935205,3945,3945,3945,3945,0
20250207,172900,573935205,3945,3945,3945,3945,0
20250207,172800,573935205,3945,3945,3945,3945,0
20250207,172700,573935205,3945,3945,3945,3945,0
20250207,172600,573935205,3945,3945,3945,3945,0
20250207,172500,573935205,3945,3945,3945,3945,0
20250207,172400,573935205,3945,3945,3945,3945,0
20250207,172300,573935205,3945,3945,3945,3945,0
20250207,172200,573935205,3945,3945,3945,3945,0
20250207,172100,573935205,3945,3945,3945,3945,0
20250207,172000,573935205,3945,3945,3945,3945,0
20250207,171900,573935205,3945,3945,3945,3945,0
20250207,171800,573935205,3945,3945,3945,3945,0
20250207,171700,573935205,3945,3945,3945,3945,0
20250207,171600,573935205,3945,3945,3945,3945,0
20250207,171500,573935205,3945,3945,3945,3945,0
20250207,171400,573935205,3945,3945,3945,3945,0
20250207,171300,573935205,3945,3945,3945,3945,0
20250207,171200,573935205,3945,3945,3945,3945,0
20250207,171100,573935205,3945,3945,3945,3945,0
20250207,171000,573935205,3945,3945,3945,3945,0
20250207,170900,573935205,3945,3945,3945,3945,0
20250207,170800,573935205,3945,3945,3945,3945,0
20250207,170700,573935205,3945,3945,3945,3945,0
20250207,170600,573935205,3945,3945,3945,3945,0
20250207,170500,573935205,3945,3945,3945,3945,0
20250207,170400,573935205,3945,3945,3945,3945,0
20250207,170300,573935205,3945,3945,3945,3945,0
20250207,170200,573935205,3945,3945,3945,3945,0
20250207,170100,573935205,3945,3945,3945,3945,1799
20250207,170000,573935205,3945,3945,3945,3945,0
20250207,165900,573935205,3945,3945,3945,3945,0
20250207,165800,573935205,3945,3945,3945,3945,0
20250207,165700,573935205,3945,3945,3945,3945,0
20250207,165600,573935205,3945,3945,3945,3945,0
20250207,165500,573935205,3945,3945,3945,3945,0
20250207,165400,573935205,3945,3945,3945,3945,0
20250207,165300,573935205,3945,3945,3945,3945,0
20250207,165200,573935205,3945,3945,3945,3945,0
20250207,165100,573935205,3945,3945,3945,3945,0
20250207,165000,573935205,3945,3945,3945,3945,0
20250207,164900,573935205,3945,3945,3945,3945,0
20250207,164800,573935205,3945,3945,3945,3945,0
20250207,164700,573935205,3945,3945,3945,3945,0
20250207,164600,573935205,3945,3945,3945,3945,0
20250207,164500,573935205,3945,3945,3945,3945,0
20250207,164400,573935205,3945,3945,3945,3945,0
20250207,164300,573935205,3945,3945,3945,3945,0
20250207,164200,573935205,3945,3945,3945,3945,0
20250207,164100,573935205,3945,3945,3945,3945,0
20250207,164000,573935205,3945,3945,3945,3945,0
20250207,163900,573935205,3945,3945,3945,3945,0
20250207,163800,573935205,3945,3945,3945,3945,0
20250207,163700,573935205,3945,3945,3945,3945,0
20250207,163600,573935205,3945,3945,3945,3945,0
20250207,163500,573935205,3945,3945,3945,3945,0
20250207,163400,573935205,3945,3945,3945,3945,0
20250207,163300,573935205,3945,3945,3945,3945,0
20250207,163200,573935205,3945,3945,3945,3945,0
20250207,163100,573935205,3945,3945,3945,3945,1799
20250207,163000,573935205,3945,3945,3945,3945,0
20250207,162900,573935205,3945,3945,3945,3945,0
20250207,162800,573935205,3945,3945,3945,3945,0
20250207,162700,573935205,3945,3945,3945,3945,0
20250207,162600,573935205,3945,3945,3945,3945,0
20250207,162500,573935205,3945,3945,3945,3945,0
20250207,162400,573935205,3945,3945,3945,3945,0
20250207,162300,573935205,3945,3945,3945,3945,0
20250207,162200,573935205,3945,3945,3945,3945,0
20250207,162100,573935205,3945,3945,3945,3945,0
20250207,162000,573935205,3945,3945,3945,3945,0
20250207,161900,573935205,3945,3945,3945,3945,0
20250207,161800,573935205,3945,3945,3945,3945,0
20250207,161700,573935205,3945,3945,3945,3945,0
20250207,161600,573935205,3945,3945,3945,3945,0
20250207,161500,573935205,3945,3945,3945,3945,0
20250207,161400,573935205,3945,3945,3945,3945,0
20250207,161300,573935205,3945,3945,3945,3945,0
20250207,161200,573935205,3945,3945,3945,3945,0
20250207,161100,573935205,3945,3945,3945,3945,0
20250207,161000,573935205,3945,3945,3945,3945,0
20250207,160900,573935205,3945,3945,3945,3945,0
20250207,160800,573935205,3945,3945,3945,3945,0
20250207,160700,573935205,3945,3945,3945,3945,0
20250207,160600,573935205,3945,3945,3945,3945,0
20250207,160500,573935205,3945,3945,3945,3945,0
20250207,160400,573935205,3945,3945,3945,3945,0
20250207,160300,573935205,3945,3945,3945,3945,0
20250207,160200,573935205,3945,3945,3945,3945,0
20250207,160100,573935205,3945,3945,3945,3945,1799
20250207,160000,573935205,3945,3945,3945,3945,0
20250207,155900,573935205,3945,3945,3945,3945,0
20250207,155800,573935205,3945,3945,3945,3945,0
20250207,155700,573935205,3945,3945,3945,3945,0
20250207,155600,573935205,3945,3945,3945,3945,0
20250207,155500,573935205,3945,3945,3945,3945,0
20250207,155400,573935205,3945,3945,3945,3945,0
20250207,155300,573935205,3945,3945,3945,3945,0
20250207,155200,573935205,3945,3945,3945,3945,0
20250207,155100,573935205,3945,3945,3945,3945,0
20250207,155000,573935205,3945,3945,3945,3945,0
20250207,154900,573935205,3945,3945,3945,3945,0
20250207,154800,573935205,3945,3945,3945,3945,0
20250207,154700,573935205,3945,3945,3945,3945,0
20250207,154600,573935205,3945,3945,3945,3945,0
20250207,154500,573935205,3945,3945,3945,3945,0
20250207,154400,573935205,3945,3945,3945,3945,0
20250207,154300,573935205,3945,3945,3945,3945,0
20250207,154200,573935205,3945,3945,3945,3945,0
20250207,154100,573935205,3945,3945,3945,3945,0
20250207,154000,573935205,3945,3945,3945,3945,0
20250207,153900,573935205,3945,3945,3945,3945,0
20250207,153800,573935205,3945,3945,3945,3945,0
20250207,153700,573935205,3945,3945,3945,3945,0
20250207,153600,573935205,3945,3945,3945,3945,0
20250207,153500,573935205,3945,3945,3945,3945,0
20250207,153400,573935205,3945,3945,3945,3945,0
20250207,153300,573935205,3945,3945,3945,3945,0
20250207,153200,573935205,3945,3945,3945,3945,0
20250207,153100,573935205,3945,3945,3945,3945,1799
20250207,153000,573935205,3945,3945,3945,3945,1799
20250207,152900,566838150,3965,3965,3965,3965,0
20250207,152800,566838150,3965,3965,3965,3965,0
20250207,152700,566838150,3965,3965,3965,3965,0
20250207,152600,566838150,3965,3965,3965,3965,0
20250207,152500,566838150,3965,3965,3965,3965,0
20250207,152400,566838150,3965,3965,3965,3965,0
20250207,152300,566838150,3965,3965,3965,3965,0
20250207,152200,566838150,3965,3965,3965,3965,0
20250207,152100,566838150,3965,3965,3965,3965,0
20250207,152000,566838150,3965,3965,3965,3965,0
20250207,151900,566838150,3965,3970,3970,3965,500
20250207,151800,564853840,3970,3970,3970,3970,68
20250207,151700,564583880,3970,3970,3970,3970,165
20250207,151600,563928830,3970,3970,3970,3970,2
20250207,151500,563920890,3970,3975,3975,3970,54
20250207,151400,563706450,3990,3990,3990,3990,1
20250207,151300,563702460,3995,3995,3995,3995,35
20250207,151200,563562635,3995,3995,3995,3995,0
20250207,151100,563562635,3995,3995,3995,3995,1
20250207,151000,563558640,4000,3980,4000,3980,773
20250207,150900,560466740,3975,3975,3975,3975,0
20250207,150800,560466740,3975,3985,3985,3975,200
20250207,150700,559671240,3985,3985,3985,3985,4
20250207,150600,559655300,3985,3995,3995,3985,2256
20250207,150500,550651210,4000,4000,4000,4000,27
20250207,150400,550543210,4000,4000,4000,4000,31
20250207,150300,550419210,3995,3995,3995,3995,50
20250207,150200,550219460,3995,3995,3995,3995,7
20250207,150100,550191495,4000,4000,4000,4000,434
20250207,150000,548455495,4000,4000,4000,4000,565
20250207,145900,546195495,4000,4000,4000,4000,0
20250207,145800,546195495,4000,4000,4000,4000,0
20250207,145700,546195495,4000,3990,4000,3990,1195
20250207,145600,541426375,3990,3990,3990,3990,0
20250207,145500,541426375,3990,3990,3990,3990,100
20250207,145400,541027375,3995,3995,3995,3995,79
20250207,145300,540711770,3990,3990,3990,3990,0
20250207,145200,540711770,3990,3990,3990,3990,10
20250207,145100,540671870,3990,3990,3990,3990,2
20250207,145000,540663890,3985,3985,3985,3985,0
20250207,144900,540663890,3985,3980,3985,3980,560
20250207,144800,538432385,3985,3990,3990,3985,951
20250207,144700,534640310,3995,3995,3995,3995,48
20250207,144600,534448550,3995,3995,3995,3995,83
20250207,144500,534116965,3995,3995,3995,3995,6
20250207,144400,534092995,3995,3995,3995,3995,32
20250207,144300,533965155,3995,3990,3995,3990,103
20250207,144200,533553970,3990,3985,3990,3985,197
20250207,144100,532768885,3985,3985,3985,3985,25
20250207,144000,532669260,3990,3990,3990,3990,12
20250207,143900,532621380,3990,3990,3990,3990,0
20250207,143800,532621380,3990,3990,3990,3990,30
20250207,143700,532501680,3990,3990,3990,3990,0
20250207,143600,532501680,3990,3990,3990,3990,1
20250207,143500,532497690,3990,3990,3990,3990,0
20250207,143400,532497690,3990,3990,3990,3990,0
20250207,143300,532497690,3990,3990,3990,3990,21
20250207,143200,532413900,3995,3995,3995,3995,16
20250207,143100,532349980,3995,3995,3995,3995,20
20250207,143000,532270080,3995,3995,3995,3995,0
20250207,142900,532270080,3995,3995,3995,3995,18
20250207,142800,532198170,4000,4000,4000,4000,2
20250207,142700,532190170,4000,4000,4000,4000,100
20250207,142600,531790170,4000,4000,4000,4000,500
20250207,142500,529790170,4000,4000,4000,4000,1
20250207,142400,529786170,3990,3990,3990,3990,3
20250207,142300,529774200,3990,3990,3990,3990,0
20250207,142200,529774200,3990,3990,3990,3990,0
20250207,142100,529774200,3990,3990,3990,3990,0
20250207,142000,529774200,3990,3990,3990,3990,10
20250207,141900,529734300,4000,4000,4000,4000,1
20250207,141800,529730300,4000,4000,4000,4000,20
20250207,141700,529650300,4000,4000,4000,4000,0
20250207,141600,529650300,4000,4000,4000,4000,0
20250207,141500,529650300,4000,4000,4000,4000,0
20250207,141400,529650300,4000,4000,4000,4000,507
20250207,141300,527622300,3980,3980,3980,3980,0
20250207,141200,527622300,3980,3980,3980,3980,0
20250207,141100,527622300,3980,3985,3985,3980,364
20250207,141000,526171880,3985,3985,3985,3985,0
20250207,140900,526171880,3985,3985,3985,3985,2
20250207,140800,526163910,4000,4000,4000,4000,0
20250207,140700,526163910,4000,4000,4000,4000,10
20250207,140600,526123910,4000,4035,4045,4000,3066
20250207,140500,513800670,4040,4040,4040,4040,3
20250207,140400,513788550,4050,4015,4050,4015,354
20250207,140300,512356405,4020,4020,4020,4020,1
20250207,140200,512352385,4050,4050,4050,4050,0
20250207,140100,512352385,4050,3985,4050,3985,2056
20250207,140000,504087440,3980,3980,3980,3980,53
20250207,135900,503876500,3970,3975,3980,3970,66
20250207,135800,503614010,3980,3980,3980,3980,0
20250207,135700,503614010,3980,3980,3980,3980,97
20250207,135600,503227950,3980,3980,3980,3980,0
20250207,135500,503227950,3980,3980,3980,3980,0
20250207,135400,503227950,3980,3980,3980,3980,0
20250207,135300,503227950,3980,3980,3980,3980,0
20250207,135200,503227950,3980,3980,3980,3980,0
20250207,135100,503227950,3980,3980,3980,3980,0
20250207,135000,503227950,3980,3980,3980,3980,2
20250207,134900,503219990,3980,3980,3980,3980,0
20250207,134800,503219990,3980,3980,3980,3980,1
20250207,134700,503216010,3955,3955,3955,3955,0
20250207,134600,503216010,3955,3955,3955,3955,0
20250207,134500,503216010,3955,3955,3955,3955,0
20250207,134400,503216010,3955,3960,3965,3955,532
20250207,134300,501110860,3970,3970,3970,3970,1
20250207,134200,501106890,3970,3970,3970,3970,0
20250207,134100,501106890,3970,3980,3980,3970,87
20250207,134000,500761110,3985,3985,3985,3985,0
20250207,133900,500761110,3985,3985,3985,3985,0
20250207,133800,500761110,3985,3985,3985,3985,22
20250207,133700,500673440,3985,3980,3985,3980,93
20250207,133600,500303275,3980,3980,3980,3980,113
20250207,133500,499853535,3970,3970,3970,3970,144
20250207,133400,499281855,3970,3965,3970,3965,617
20250207,133300,496832425,3970,3970,3970,3965,24
20250207,133200,496737150,3950,3950,3950,3950,0
20250207,133100,496737150,3950,3955,3955,3950,534
20250207,133000,494626215,3955,3970,3970,3955,278
20250207,132900,493525040,3970,3970,3970,3970,0
20250207,132800,493525040,3970,3970,3970,3970,0
20250207,132700,493525040,3970,3970,3970,3970,48
20250207,132600,493334480,3970,3970,3970,3970,4
20250207,132500,493318600,3955,3960,3960,3955,100
20250207,132400,492922735,3970,3965,3970,3960,85
20250207,132300,492586085,3970,3965,3970,3965,110
20250207,132200,492149420,3970,3970,3970,3970,0
20250207,132100,492149420,3970,3985,3985,3970,485
20250207,132000,490221890,3985,3985,3985,3980,1476
20250207,131900,484344590,4010,4010,4010,4010,0
20250207,131800,484344590,4010,4010,4010,4010,0
20250207,131700,484344590,4010,4010,4010,4010,15
20250207,131600,484284440,3985,3985,3985,3985,193
20250207,131500,483515335,3985,3990,3990,3985,282
20250207,131400,482391155,3990,3990,4015,3990,955
20250207,131300,478577405,3990,4005,4005,3990,1134
20250207,131200,474052660,4010,4010,4010,4010,2
20250207,131100,474044640,3995,4000,4000,3995,2248
20250207,131000,465059145,4005,4005,4005,4005,200
20250207,130900,464258145,4005,4005,4005,4005,326
20250207,130800,462952515,4035,4005,4035,4005,4
20250207,130700,462936435,4005,4020,4025,4005,1343
20250207,130600,457541550,4020,4020,4020,4020,100
20250207,130500,457139550,4020,4025,4025,4020,50
20250207,130400,456938500,4040,4045,4045,4040,10
20250207,130300,456898075,4020,4025,4025,4020,119
20250207,130200,456419135,4025,4025,4025,4025,0
20250207,130100,456419135,4025,4025,4025,4025,0
20250207,130000,456419135,4025,4035,4035,4025,552
20250207,125900,454193335,4035,4035,4035,4035,3
20250207,125800,454181230,4035,4035,4035,4035,0
20250207,125700,454181230,4035,4035,4035,4035,0
20250207,125600,454181230,4035,4035,4035,4035,0
20250207,125500,454181230,4035,4050,4050,4035,233
20250207,125400,453240580,4050,4040,4050,4040,620
20250207,125300,450730115,4040,4040,4040,4040,0
20250207,125200,450730115,4040,4040,4040,4040,20
20250207,125100,450649315,4035,4035,4035,4035,501
20250207,125000,448627780,4035,4035,4035,4035,30
20250207,124900,448506730,4035,4035,4035,4035,216
20250207,124800,447635170,4020,4020,4020,4020,0
20250207,124700,447635170,4020,4025,4025,4020,311
20250207,124600,446383965,4025,4025,4025,4025,0
20250207,124500,446383965,4025,4025,4025,4025,143
20250207,124400,445808390,4025,4030,4030,4025,1535
20250207,124300,439629405,4030,4030,4030,4030,0
20250207,124200,439629405,4030,4035,4035,4030,110
20250207,124100,439185585,4045,4045,4045,4045,6
20250207,124000,439161315,4045,4045,4045,4045,27
20250207,123900,439052100,4045,4045,4045,4045,24
20250207,123800,438955020,4050,4050,4050,4050,101
20250207,123700,438545970,4050,4050,4050,4050,0
20250207,123600,438545970,4050,4055,4055,4050,137
20250207,123500,437990620,4050,4050,4050,4050,0
20250207,123400,437990620,4050,4040,4050,4040,4038
20250207,123300,421648825,4045,4045,4045,4045,0
20250207,123200,421648825,4045,4045,4045,4045,0
20250207,123100,421648825,4045,4030,4045,4025,573
20250207,123000,419336800,4040,4040,4040,4040,73
20250207,122900,419041880,4040,4050,4050,4030,1250
20250207,122800,413998005,4050,4050,4050,4045,318
20250207,122700,412711240,4050,4050,4050,4050,9
20250207,122600,412674790,4050,4045,4050,4045,136
20250207,122500,412124095,4065,4070,4070,4045,82
20250207,122400,411791950,4045,4055,4070,4045,668
20250207,122300,409089855,4070,4070,4070,4070,3
20250207,122200,409077645,4070,4070,4070,4070,3
20250207,122100,409065435,4045,4065,4065,4045,5
20250207,122000,409045190,4065,4070,4070,4055,202
20250207,121900,408224065,4070,4070,4070,4070,1
20250207,121800,408219995,4045,4050,4050,4045,115
20250207,121700,407754320,4075,4075,4085,4040,2002
20250207,121600,399630220,4040,4080,4080,4040,28
20250207,121500,399517060,4085,4090,4090,4055,544
20250207,121400,397302450,4090,4050,4100,4050,1610
20250207,121300,390731495,4030,4045,4045,4030,57
20250207,121200,390500945,4030,4025,4030,4025,577
20250207,121100,388178135,4025,4025,4025,4025,872
20250207,121000,384668335,4025,4025,4025,4025,30
20250207,120900,384547585,4025,4040,4040,4020,2005
20250207,120800,376477395,4040,4040,4040,4040,63
20250207,120700,376222875,4020,4020,4020,4020,0
20250207,120600,376222875,4020,4030,4030,4020,1134
20250207,120500,371658645,4030,4080,4080,4030,1751
20250207,120400,364586250,4085,4065,4085,4065,15
20250207,120300,364525195,4085,4085,4085,4055,1059
20250207,120200,360225880,4065,4085,4090,4065,832
20250207,120100,356840530,4085,4090,4090,4060,167
20250207,120000,356159910,4060,4055,4060,4055,7
20250207,115900,356131495,4060,4060,4060,4060,54
20250207,115800,355912255,4060,4050,4100,4050,10383
20250207,115700,313600570,4050,4030,4050,4030,944
20250207,115600,309780720,4025,4020,4025,4020,417
20250207,115500,308103810,4005,4000,4005,4000,48
20250207,115400,307911670,4000,4000,4000,4000,23
20250207,115300,307819670,4020,4020,4020,4020,13
20250207,115200,307767410,4020,4020,4020,4020,0
20250207,115100,307767410,4020,4020,4020,4020,33
20250207,115000,307634750,4020,4015,4020,4015,111
20250207,114900,307188715,3995,3995,3995,3995,0
20250207,114800,307188715,3995,3995,3995,3995,0
20250207,114700,307188715,3995,3995,3995,3990,929
20250207,114600,303480590,4020,4020,4020,4020,30
20250207,114500,303359990,4020,4000,4020,4000,231
20250207,114400,302435430,4000,4000,4000,4000,21
20250207,114300,302351430,4000,4005,4005,4000,145
20250207,114200,301771000,4030,4025,4030,4025,66
20250207,114100,301505205,4000,4000,4000,4000,888
20250207,114000,297953205,4000,4015,4015,4000,417
20250207,113900,296281575,4015,4030,4030,4015,648
20250207,113800,293679070,4030,4030,4030,4030,28
20250207,113700,293566230,4030,4060,4060,4030,29
20250207,113600,293449145,4060,3985,4060,3985,1308
20250207,113500,288184850,3990,3990,3990,3990,99
20250207,113400,287789840,3990,3990,3990,3990,987
20250207,113300,283851710,3990,4005,4005,3990,220
20250207,113200,282973380,3990,3990,4010,3990,258
20250207,113100,281943940,3990,3990,3990,3990,116
20250207,113000,281481100,4005,3995,4005,3995,1760
20250207,112900,274441100,3995,3995,4015,3995,598
20250207,112800,272045780,4010,4000,4010,3990,566
20250207,112700,269787065,3995,4060,4065,3990,5331
20250207,112600,248366150,4060,4035,4060,4035,26
20250207,112500,248260815,4035,4080,4085,4025,1247
20250207,112400,243211575,4075,4050,4075,4050,2193
20250207,112300,234297885,4045,4025,4060,4025,6411
20250207,112200,208370250,3995,4030,4035,3995,7762
20250207,112100,177100365,4030,3965,4030,3960,7857
20250207,112000,145914415,3965,3910,3965,3905,932
20250207,111900,142238505,3940,3920,3940,3915,768
20250207,111800,139231360,3915,4000,4005,3910,2901
20250207,111700,127731030,4005,3900,4010,3900,4306
20250207,111600,110579975,3900,3900,3900,3900,200
20250207,111500,109799975,3900,3880,3900,3880,1118
20250207,111400,105448160,3880,3880,3880,3880,51
20250207,111300,105250280,3885,3885,3885,3880,747
20250207,111200,102348695,3885,3880,3885,3880,38
20250207,111100,102201205,3870,3870,3875,3870,699
20250207,111000,99493835,3870,3870,3870,3865,573
20250207,110900,97278575,3870,3870,3870,3870,89
20250207,110800,96934145,3870,3860,3870,3860,226
20250207,110700,96061775,3850,3850,3850,3850,25
20250207,110600,95965525,3850,3820,3850,3820,1347
20250207,110500,90783215,3820,3810,3835,3810,931
20250207,110400,87219170,3810,3810,3810,3810,100
20250207,110300,86838170,3810,3810,3810,3810,20
20250207,110200,86761970,3820,3810,3820,3810,98
20250207,110100,86388290,3820,3815,3820,3815,126
20250207,110000,85907565,3815,3810,3815,3810,2
20250207,105900,85899940,3810,3810,3810,3810,5
20250207,105800,85880890,3810,3810,3810,3810,5
20250207,105700,85861840,3810,3810,3810,3810,41
20250207,105600,85705630,3815,3815,3815,3815,0
20250207,105500,85705630,3815,3815,3815,3815,100
20250207,105400,85324130,3815,3815,3815,3815,0
20250207,105300,85324130,3815,3815,3815,3815,1
20250207,105200,85320315,3810,3815,3820,3810,159
20250207,105100,84714465,3815,3815,3820,3815,3706
20250207,105000,70576000,3815,3815,3815,3815,0
20250207,104900,70576000,3815,3815,3815,3815,0
20250207,104800,70576000,3815,3815,3815,3815,0
20250207,104700,70576000,3815,3795,3820,3795,2407
20250207,104600,61399240,3795,3785,3795,3785,102
20250207,104500,61013120,3800,3780,3800,3780,260
20250207,104400,60025720,3780,3765,3780,3760,220
20250207,104300,59197790,3770,3765,3770,3760,31
20250207,104200,59081145,3760,3755,3760,3755,102
20250207,104100,58697630,3760,3760,3760,3760,0
20250207,104000,58697630,3760,3760,3760,3760,63
20250207,103900,58460750,3745,3745,3745,3745,251
20250207,103800,57520755,3745,3745,3745,3745,1
20250207,103700,57517010,3745,3745,3745,3745,0
20250207,103600,57517010,3745,3735,3745,3735,26
20250207,103500,57419800,3735,3735,3735,3735,0
20250207,103400,57419800,3735,3735,3735,3735,289
20250207,103300,56340385,3735,3725,3735,3725,442
20250207,103200,54691075,3725,3725,3725,3725,0
20250207,103100,54691075,3725,3725,3725,3725,456
20250207,103000,52992475,3725,3725,3725,3725,0
20250207,102900,52992475,3725,3725,3725,3725,195
20250207,102800,52266100,3725,3725,3725,3725,1
20250207,102700,52262375,3705,3705,3705,3705,1607
20250207,102600,46308440,3710,3710,3710,3710,0
20250207,102500,46308440,3710,3710,3710,3710,199
20250207,102400,45570150,3710,3730,3730,3710,101
20250207,102300,45195420,3710,3710,3710,3710,0
20250207,102200,45195420,3710,3710,3710,3710,100
20250207,102100,44824420,3730,3730,3730,3730,394
20250207,102000,43354800,3710,3710,3710,3710,0
20250207,101900,43354800,3710,3730,3730,3710,210
20250207,101800,42575500,3730,3730,3730,3730,0
20250207,101700,42575500,3730,3730,3730,3730,0
20250207,101600,42575500,3730,3730,3730,3730,0
20250207,101500,42575500,3730,3730,3730,3730,0
20250207,101400,42575500,3730,3730,3730,3730,312
20250207,101300,41411740,3730,3730,3730,3730,0
20250207,101200,41411740,3730,3730,3730,3730,0
20250207,101100,41411740,3730,3730,3730,3730,0
20250207,101000,41411740,3730,3730,3730,3730,0
20250207,100900,41411740,3730,3730,3730,3730,0
20250207,100800,41411740,3730,3730,3730,3730,0
20250207,100700,41411740,3730,3730,3730,3730,1
20250207,100600,41408010,3730,3730,3730,3730,5
20250207,100500,41389360,3730,3730,3730,3730,0
20250207,100400,41389360,3730,3730,3730,3730,1
20250207,100300,41385630,3725,3725,3725,3725,500
20250207,100200,39523130,3725,3725,3725,3725,1
20250207,100100,39519405,3725,3725,3725,3725,0
20250207,100000,39519405,3725,3725,3725,3725,0
20250207,095900,39519405,3725,3725,3725,3725,0
20250207,095800,39519405,3725,3725,3725,3725,0
20250207,095700,39519405,3725,3725,3725,3725,329
20250207,095600,38293880,3725,3680,3725,3680,1112
20250207,095500,34163865,3710,3710,3710,3710,200
20250207,095400,33421865,3715,3715,3715,3715,0
20250207,095300,33421865,3715,3715,3715,3715,0
20250207,095200,33421865,3715,3715,3715,3715,10
20250207,095100,33384715,3715,3715,3715,3715,0
20250207,095000,33384715,3715,3715,3715,3715,0
20250207,094900,33384715,3715,3715,3715,3715,0
20250207,094800,33384715,3715,3715,3715,3715,0
20250207,094700,33384715,3715,3715,3715,3715,5
20250207,094600,33366140,3715,3715,3715,3715,6
20250207,094500,33343850,3715,3715,3715,3715,4
20250207,094400,33328990,3700,3685,3700,3685,1962
20250207,094300,26082245,3670,3670,3670,3670,100
20250207,094200,25715245,3670,3670,3670,3670,0
20250207,094100,25715245,3670,3670,3670,3670,400
20250207,094000,24247245,3670,3670,3670,3670,180
20250207,093900,23586645,3670,3680,3680,3670,500
20250207,093800,21750600,3680,3680,3680,3680,37
20250207,093700,21614440,3680,3680,3680,3680,0
20250207,093600,21614440,3680,3680,3680,3680,58
20250207,093500,21401000,3700,3700,3700,3700,0
20250207,093400,21401000,3700,3700,3700,3700,1
20250207,093300,21397300,3675,3675,3675,3675,10
20250207,093200,21360550,3670,3675,3675,3670,200
20250207,093100,20626405,3700,3700,3700,3700,1
20250207,093000,20622705,3675,3690,3690,3675,796
20250207,092900,17694360,3720,3720,3720,3720,0
20250207,092800,17694360,3720,3720,3720,3720,0
20250207,092700,17694360,3720,3720,3720,3720,0
20250207,092600,17694360,3720,3720,3720,3720,0
20250207,092500,17694360,3720,3720,3720,3720,114
20250207,092400,17270280,3685,3700,3720,3685,367
20250207,092300,15915460,3705,3705,3705,3705,9
20250207,092200,15882115,3720,3720,3720,3720,1
20250207,092100,15878395,3700,3700,3700,3700,100
20250207,092000,15508395,3720,3720,3720,3720,0
20250207,091900,15508395,3720,3720,3720,3720,4
20250207,091800,15493515,3725,3725,3725,3725,0
20250207,091700,15493515,3725,3695,3725,3695,2522
20250207,091600,6124410,3710,3710,3710,3710,5
20250207,091500,6105860,3715,3715,3715,3715,0
20250207,091400,6105860,3715,3715,3715,3715,0
20250207,091300,6105860,3715,3710,3715,3710,64
20250207,091200,5868215,3710,3675,3710,3675,136
20250207,091100,5368345,3675,3700,3700,3675,183
20250207,091000,4694570,3715,3715,3715,3715,0
20250207,090900,4694570,3715,3715,3715,3715,29
20250207,090800,4586835,3715,3715,3715,3715,25
20250207,090700,4493960,3720,3720,3720,3720,0
20250207,090600,4493960,3720,3720,3720,3720,1
20250207,090500,4490240,3675,3675,3675,3675,0
20250207,090400,4490240,3675,3715,3715,3670,1030
20250207,090300,704115,3715,3715,3715,3715,50
20250207,090200,518365,3715,3720,3720,3715,62
20250207,090100,287940,3720,3740,3740,3720,7
20250207,090000,261800,3740,3740,3740,3740,70