KissMeData/091810/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,200500,21356237435,3435,3435,3435,3435,59346
20250207,200400,21356237435,3435,3435,3435,3435,0
20250207,200300,21356237435,3435,3435,3435,3435,0
20250207,200200,21356237435,3435,3435,3435,3435,0
20250207,200100,21356237435,3435,3435,3435,3435,0
20250207,200000,21356237435,3435,3435,3435,3435,0
20250207,195900,21356237435,3435,3435,3435,3435,0
20250207,195800,21356237435,3435,3435,3435,3435,0
20250207,195700,21356237435,3435,3435,3435,3435,0
20250207,195600,21356237435,3435,3435,3435,3435,0
20250207,195500,21356237435,3435,3435,3435,3435,0
20250207,195400,21356237435,3435,3435,3435,3435,0
20250207,195300,21356237435,3435,3435,3435,3435,0
20250207,195200,21356237435,3435,3435,3435,3435,0
20250207,195100,21356237435,3435,3435,3435,3435,0
20250207,195000,21356237435,3435,3435,3435,3435,0
20250207,194900,21356237435,3435,3435,3435,3435,0
20250207,194800,21356237435,3435,3435,3435,3435,0
20250207,194700,21356237435,3435,3435,3435,3435,0
20250207,194600,21356237435,3435,3435,3435,3435,0
20250207,194500,21356237435,3435,3435,3435,3435,0
20250207,194400,21356237435,3435,3435,3435,3435,0
20250207,194300,21356237435,3435,3435,3435,3435,0
20250207,194200,21356237435,3435,3435,3435,3435,0
20250207,194100,21356237435,3435,3435,3435,3435,0
20250207,194000,21356237435,3435,3435,3435,3435,0
20250207,193900,21356237435,3435,3435,3435,3435,0
20250207,193800,21356237435,3435,3435,3435,3435,0
20250207,193700,21356237435,3435,3435,3435,3435,0
20250207,193600,21356237435,3435,3435,3435,3435,0
20250207,193500,21356237435,3435,3435,3435,3435,59346
20250207,193400,21356237435,3435,3435,3435,3435,0
20250207,193300,21356237435,3435,3435,3435,3435,0
20250207,193200,21356237435,3435,3435,3435,3435,0
20250207,193100,21356237435,3435,3435,3435,3435,0
20250207,193000,21356237435,3435,3435,3435,3435,0
20250207,192900,21356237435,3435,3435,3435,3435,0
20250207,192800,21356237435,3435,3435,3435,3435,0
20250207,192700,21356237435,3435,3435,3435,3435,0
20250207,192600,21356237435,3435,3435,3435,3435,0
20250207,192500,21356237435,3435,3435,3435,3435,0
20250207,192400,21356237435,3435,3435,3435,3435,0
20250207,192300,21356237435,3435,3435,3435,3435,0
20250207,192200,21356237435,3435,3435,3435,3435,0
20250207,192100,21356237435,3435,3435,3435,3435,0
20250207,192000,21356237435,3435,3435,3435,3435,0
20250207,191900,21356237435,3435,3435,3435,3435,0
20250207,191800,21356237435,3435,3435,3435,3435,0
20250207,191700,21356237435,3435,3435,3435,3435,0
20250207,191600,21356237435,3435,3435,3435,3435,0
20250207,191500,21356237435,3435,3435,3435,3435,0
20250207,191400,21356237435,3435,3435,3435,3435,0
20250207,191300,21356237435,3435,3435,3435,3435,0
20250207,191200,21356237435,3435,3435,3435,3435,0
20250207,191100,21356237435,3435,3435,3435,3435,0
20250207,191000,21356237435,3435,3435,3435,3435,0
20250207,190900,21356237435,3435,3435,3435,3435,0
20250207,190800,21356237435,3435,3435,3435,3435,0
20250207,190700,21356237435,3435,3435,3435,3435,0
20250207,190600,21356237435,3435,3435,3435,3435,0
20250207,190500,21356237435,3435,3435,3435,3435,59346
20250207,190400,21356237435,3435,3435,3435,3435,0
20250207,190300,21356237435,3435,3435,3435,3435,0
20250207,190200,21356237435,3435,3435,3435,3435,0
20250207,190100,21356237435,3435,3435,3435,3435,0
20250207,190000,21356237435,3435,3435,3435,3435,0
20250207,185900,21356237435,3435,3435,3435,3435,0
20250207,185800,21356237435,3435,3435,3435,3435,0
20250207,185700,21356237435,3435,3435,3435,3435,0
20250207,185600,21356237435,3435,3435,3435,3435,0
20250207,185500,21356237435,3435,3435,3435,3435,0
20250207,185400,21356237435,3435,3435,3435,3435,0
20250207,185300,21356237435,3435,3435,3435,3435,0
20250207,185200,21356237435,3435,3435,3435,3435,0
20250207,185100,21356237435,3435,3435,3435,3435,0
20250207,185000,21356237435,3435,3435,3435,3435,0
20250207,184900,21356237435,3435,3435,3435,3435,0
20250207,184800,21356237435,3435,3435,3435,3435,0
20250207,184700,21356237435,3435,3435,3435,3435,0
20250207,184600,21356237435,3435,3435,3435,3435,0
20250207,184500,21356237435,3435,3435,3435,3435,0
20250207,184400,21356237435,3435,3435,3435,3435,0
20250207,184300,21356237435,3435,3435,3435,3435,0
20250207,184200,21356237435,3435,3435,3435,3435,0
20250207,184100,21356237435,3435,3435,3435,3435,0
20250207,184000,21356237435,3435,3435,3435,3435,0
20250207,183900,21356237435,3435,3435,3435,3435,0
20250207,183800,21356237435,3435,3435,3435,3435,0
20250207,183700,21356237435,3435,3435,3435,3435,0
20250207,183600,21356237435,3435,3435,3435,3435,0
20250207,183500,21356237435,3435,3435,3435,3435,59346
20250207,183400,21356237435,3435,3435,3435,3435,0
20250207,183300,21356237435,3435,3435,3435,3435,0
20250207,183200,21356237435,3435,3435,3435,3435,0
20250207,183100,21356237435,3435,3435,3435,3435,0
20250207,183000,21356237435,3435,3435,3435,3435,0
20250207,182900,21356237435,3435,3435,3435,3435,0
20250207,182800,21356237435,3435,3435,3435,3435,0
20250207,182700,21356237435,3435,3435,3435,3435,0
20250207,182600,21356237435,3435,3435,3435,3435,0
20250207,182500,21356237435,3435,3435,3435,3435,0
20250207,182400,21356237435,3435,3435,3435,3435,0
20250207,182300,21356237435,3435,3435,3435,3435,0
20250207,182200,21356237435,3435,3435,3435,3435,0
20250207,182100,21356237435,3435,3435,3435,3435,0
20250207,182000,21356237435,3435,3435,3435,3435,0
20250207,181900,21356237435,3435,3435,3435,3435,0
20250207,181800,21356237435,3435,3435,3435,3435,0
20250207,181700,21356237435,3435,3435,3435,3435,0
20250207,181600,21356237435,3435,3435,3435,3435,0
20250207,181500,21356237435,3435,3435,3435,3435,0
20250207,181400,21356237435,3435,3435,3435,3435,0
20250207,181300,21356237435,3435,3435,3435,3435,0
20250207,181200,21356237435,3435,3435,3435,3435,0
20250207,181100,21356237435,3435,3435,3435,3435,0
20250207,181000,21356237435,3435,3435,3435,3435,0
20250207,180900,21356237435,3435,3435,3435,3435,0
20250207,180800,21356237435,3435,3435,3435,3435,0
20250207,180700,21356237435,3435,3435,3435,3435,0
20250207,180600,21356237435,3435,3435,3435,3435,0
20250207,180500,21356237435,3435,3435,3435,3435,59346
20250207,180400,21356237435,3435,3435,3435,3435,0
20250207,180300,21356237435,3435,3435,3435,3435,0
20250207,180200,21356237435,3435,3435,3435,3435,0
20250207,180100,21356237435,3435,3435,3435,3435,0
20250207,180000,21356237435,3435,3435,3435,3435,0
20250207,175900,21356237435,3435,3435,3435,3435,0
20250207,175800,21356237435,3435,3435,3435,3435,0
20250207,175700,21356237435,3435,3435,3435,3435,0
20250207,175600,21356237435,3435,3435,3435,3435,0
20250207,175500,21356237435,3435,3435,3435,3435,0
20250207,175400,21356237435,3435,3435,3435,3435,0
20250207,175300,21356237435,3435,3435,3435,3435,0
20250207,175200,21356237435,3435,3435,3435,3435,0
20250207,175100,21356237435,3435,3435,3435,3435,0
20250207,175000,21356237435,3435,3435,3435,3435,0
20250207,174900,21356237435,3435,3435,3435,3435,0
20250207,174800,21356237435,3435,3435,3435,3435,0
20250207,174700,21356237435,3435,3435,3435,3435,0
20250207,174600,21356237435,3435,3435,3435,3435,0
20250207,174500,21356237435,3435,3435,3435,3435,0
20250207,174400,21356237435,3435,3435,3435,3435,0
20250207,174300,21356237435,3435,3435,3435,3435,0
20250207,174200,21356237435,3435,3435,3435,3435,0
20250207,174100,21356237435,3435,3435,3435,3435,0
20250207,174000,21356237435,3435,3435,3435,3435,0
20250207,173900,21356237435,3435,3435,3435,3435,0
20250207,173800,21356237435,3435,3435,3435,3435,0
20250207,173700,21356237435,3435,3435,3435,3435,0
20250207,173600,21356237435,3435,3435,3435,3435,0
20250207,173500,21356237435,3435,3435,3435,3435,59346
20250207,173400,21356237435,3435,3435,3435,3435,0
20250207,173300,21356237435,3435,3435,3435,3435,0
20250207,173200,21356237435,3435,3435,3435,3435,0
20250207,173100,21356237435,3435,3435,3435,3435,0
20250207,173000,21356237435,3435,3435,3435,3435,0
20250207,172900,21356237435,3435,3435,3435,3435,0
20250207,172800,21356237435,3435,3435,3435,3435,0
20250207,172700,21356237435,3435,3435,3435,3435,0
20250207,172600,21356237435,3435,3435,3435,3435,0
20250207,172500,21356237435,3435,3435,3435,3435,0
20250207,172400,21356237435,3435,3435,3435,3435,0
20250207,172300,21356237435,3435,3435,3435,3435,0
20250207,172200,21356237435,3435,3435,3435,3435,0
20250207,172100,21356237435,3435,3435,3435,3435,0
20250207,172000,21356237435,3435,3435,3435,3435,0
20250207,171900,21356237435,3435,3435,3435,3435,0
20250207,171800,21356237435,3435,3435,3435,3435,0
20250207,171700,21356237435,3435,3435,3435,3435,0
20250207,171600,21356237435,3435,3435,3435,3435,0
20250207,171500,21356237435,3435,3435,3435,3435,0
20250207,171400,21356237435,3435,3435,3435,3435,0
20250207,171300,21356237435,3435,3435,3435,3435,0
20250207,171200,21356237435,3435,3435,3435,3435,0
20250207,171100,21356237435,3435,3435,3435,3435,0
20250207,171000,21356237435,3435,3435,3435,3435,0
20250207,170900,21356237435,3435,3435,3435,3435,0
20250207,170800,21356237435,3435,3435,3435,3435,0
20250207,170700,21356237435,3435,3435,3435,3435,0
20250207,170600,21356237435,3435,3435,3435,3435,0
20250207,170500,21356237435,3435,3435,3435,3435,59346
20250207,170400,21356237435,3435,3435,3435,3435,0
20250207,170300,21356237435,3435,3435,3435,3435,0
20250207,170200,21356237435,3435,3435,3435,3435,0
20250207,170100,21356237435,3435,3435,3435,3435,0
20250207,170000,21356237435,3435,3435,3435,3435,0
20250207,165900,21356237435,3435,3435,3435,3435,0
20250207,165800,21356237435,3435,3435,3435,3435,0
20250207,165700,21356237435,3435,3435,3435,3435,0
20250207,165600,21356237435,3435,3435,3435,3435,0
20250207,165500,21356237435,3435,3435,3435,3435,0
20250207,165400,21356237435,3435,3435,3435,3435,0
20250207,165300,21356237435,3435,3435,3435,3435,0
20250207,165200,21356237435,3435,3435,3435,3435,0
20250207,165100,21356237435,3435,3435,3435,3435,0
20250207,165000,21356237435,3435,3435,3435,3435,0
20250207,164900,21356237435,3435,3435,3435,3435,0
20250207,164800,21356237435,3435,3435,3435,3435,0
20250207,164700,21356237435,3435,3435,3435,3435,0
20250207,164600,21356237435,3435,3435,3435,3435,0
20250207,164500,21356237435,3435,3435,3435,3435,0
20250207,164400,21356237435,3435,3435,3435,3435,0
20250207,164300,21356237435,3435,3435,3435,3435,0
20250207,164200,21356237435,3435,3435,3435,3435,0
20250207,164100,21356237435,3435,3435,3435,3435,0
20250207,164000,21356237435,3435,3435,3435,3435,0
20250207,163900,21356237435,3435,3435,3435,3435,0
20250207,163800,21356237435,3435,3435,3435,3435,0
20250207,163700,21356237435,3435,3435,3435,3435,0
20250207,163600,21356237435,3435,3435,3435,3435,0
20250207,163500,21356237435,3435,3435,3435,3435,59346
20250207,163400,21356237435,3435,3435,3435,3435,0
20250207,163300,21356237435,3435,3435,3435,3435,0
20250207,163200,21356237435,3435,3435,3435,3435,0
20250207,163100,21356237435,3435,3435,3435,3435,0
20250207,163000,21356237435,3435,3435,3435,3435,0
20250207,162900,21356237435,3435,3435,3435,3435,0
20250207,162800,21356237435,3435,3435,3435,3435,0
20250207,162700,21356237435,3435,3435,3435,3435,0
20250207,162600,21356237435,3435,3435,3435,3435,0
20250207,162500,21356237435,3435,3435,3435,3435,0
20250207,162400,21356237435,3435,3435,3435,3435,0
20250207,162300,21356237435,3435,3435,3435,3435,0
20250207,162200,21356237435,3435,3435,3435,3435,0
20250207,162100,21356237435,3435,3435,3435,3435,0
20250207,162000,21356237435,3435,3435,3435,3435,0
20250207,161900,21356237435,3435,3435,3435,3435,0
20250207,161800,21356237435,3435,3435,3435,3435,0
20250207,161700,21356237435,3435,3435,3435,3435,0
20250207,161600,21356237435,3435,3435,3435,3435,0
20250207,161500,21356237435,3435,3435,3435,3435,0
20250207,161400,21356237435,3435,3435,3435,3435,0
20250207,161300,21356237435,3435,3435,3435,3435,0
20250207,161200,21356237435,3435,3435,3435,3435,0
20250207,161100,21356237435,3435,3435,3435,3435,0
20250207,161000,21356237435,3435,3435,3435,3435,0
20250207,160900,21356237435,3435,3435,3435,3435,0
20250207,160800,21356237435,3435,3435,3435,3435,0
20250207,160700,21356237435,3435,3435,3435,3435,0
20250207,160600,21356237435,3435,3435,3435,3435,0
20250207,160500,21356237435,3435,3435,3435,3435,59346
20250207,160400,21356237435,3435,3435,3435,3435,0
20250207,160300,21356237435,3435,3435,3435,3435,0
20250207,160200,21356237435,3435,3435,3435,3435,0
20250207,160100,21356237435,3435,3435,3435,3435,0
20250207,160000,21356237435,3435,3435,3435,3435,0
20250207,155900,21356237435,3435,3435,3435,3435,0
20250207,155800,21356237435,3435,3435,3435,3435,0
20250207,155700,21356237435,3435,3435,3435,3435,0
20250207,155600,21356237435,3435,3435,3435,3435,0
20250207,155500,21356237435,3435,3435,3435,3435,0
20250207,155400,21356237435,3435,3435,3435,3435,0
20250207,155300,21356237435,3435,3435,3435,3435,0
20250207,155200,21356237435,3435,3435,3435,3435,0
20250207,155100,21356237435,3435,3435,3435,3435,0
20250207,155000,21356237435,3435,3435,3435,3435,0
20250207,154900,21356237435,3435,3435,3435,3435,0
20250207,154800,21356237435,3435,3435,3435,3435,0
20250207,154700,21356237435,3435,3435,3435,3435,0
20250207,154600,21356237435,3435,3435,3435,3435,0
20250207,154500,21356237435,3435,3435,3435,3435,0
20250207,154400,21356237435,3435,3435,3435,3435,0
20250207,154300,21356237435,3435,3435,3435,3435,0
20250207,154200,21356237435,3435,3435,3435,3435,0
20250207,154100,21356237435,3435,3435,3435,3435,0
20250207,154000,21356237435,3435,3435,3435,3435,0
20250207,153900,21356237435,3435,3435,3435,3435,0
20250207,153800,21356237435,3435,3435,3435,3435,0
20250207,153700,21356237435,3435,3435,3435,3435,0
20250207,153600,21356237435,3435,3435,3435,3435,0
20250207,153500,21356237435,3435,3435,3435,3435,59346
20250207,153400,21356237435,3435,3435,3435,3435,0
20250207,153300,21356237435,3435,3435,3435,3435,0
20250207,153200,21356237435,3435,3435,3435,3435,0
20250207,153100,21356237435,3435,3435,3435,3435,0
20250207,153000,21356237435,3435,3435,3435,3435,59346
20250207,152900,21152383925,3450,3450,3450,3450,0
20250207,152800,21152383925,3450,3450,3450,3450,0
20250207,152700,21152383925,3450,3450,3450,3450,0
20250207,152600,21152383925,3450,3450,3450,3450,0
20250207,152500,21152383925,3450,3450,3450,3450,0
20250207,152400,21152383925,3450,3450,3450,3450,0
20250207,152300,21152383925,3450,3450,3450,3450,0
20250207,152200,21152383925,3450,3450,3450,3450,0
20250207,152100,21152383925,3450,3450,3450,3450,0
20250207,152000,21152383925,3450,3450,3450,3450,0
20250207,151900,21152383925,3450,3440,3450,3440,12626
20250207,151800,21108900765,3440,3445,3450,3440,8410
20250207,151700,21079939095,3445,3440,3445,3440,6531
20250207,151600,21057469255,3435,3435,3440,3435,7630
20250207,151500,21031250670,3430,3440,3440,3430,4639
20250207,151400,21015330280,3440,3435,3440,3425,8259
20250207,151300,20986993150,3440,3445,3445,3435,356
20250207,151200,20985768510,3445,3435,3445,3430,13991
20250207,151100,20937715610,3435,3440,3440,3430,9457
20250207,151000,20905241355,3440,3425,3445,3425,10705
20250207,150900,20868443715,3440,3455,3460,3410,84313
20250207,150800,20578928015,3460,3460,3460,3450,11806
20250207,150700,20538127135,3455,3460,3465,3455,11542
20250207,150600,20498182795,3470,3470,3470,3460,5319
20250207,150500,20479748310,3465,3465,3470,3460,7877
20250207,150400,20452460780,3470,3465,3475,3465,6955
20250207,150300,20428340235,3465,3470,3475,3465,11006
20250207,150200,20390158775,3465,3470,3475,3465,10851
20250207,150100,20352510400,3475,3465,3475,3460,5320
20250207,150000,20334080895,3460,3480,3480,3460,16598
20250207,145900,20276477855,3475,3480,3485,3470,12648
20250207,145800,20232478745,3475,3475,3480,3475,8460
20250207,145700,20203068460,3480,3465,3480,3460,32879
20250207,145600,20088774780,3470,3470,3470,3460,19313
20250207,145500,20021842540,3470,3465,3470,3465,6870
20250207,145400,19998015820,3465,3465,3470,3460,8433
20250207,145300,19968794540,3470,3470,3470,3460,18231
20250207,145200,19905613990,3470,3465,3470,3460,13715
20250207,145100,19858049295,3460,3460,3465,3460,13261
20250207,145000,19812158030,3460,3455,3460,3455,6670
20250207,144900,19789080985,3455,3455,3455,3455,1903
20250207,144800,19782506120,3455,3455,3455,3450,6700
20250207,144700,19759358185,3450,3450,3450,3450,11572
20250207,144600,19719434785,3455,3450,3460,3450,6178
20250207,144500,19698090835,3455,3455,3455,3450,12025
20250207,144400,19656544475,3450,3455,3455,3450,3120
20250207,144300,19645780470,3455,3450,3455,3445,12537
20250207,144200,19602512280,3450,3445,3450,3445,145
20250207,144100,19602012175,3445,3445,3450,3445,4612
20250207,144000,19586123325,3445,3440,3445,3440,286
20250207,143900,19585139240,3445,3440,3450,3440,2876
20250207,143800,19575238110,3440,3440,3450,3440,2531
20250207,143700,19566530820,3440,3445,3445,3440,1209
20250207,143600,19562365880,3445,3445,3450,3445,3420
20250207,143500,19550583865,3445,3445,3445,3445,622
20250207,143400,19548441075,3445,3450,3450,3445,14800
20250207,143300,19497446495,3450,3445,3450,3445,5571
20250207,143200,19478228515,3445,3450,3455,3445,539
20250207,143100,19476368135,3445,3450,3455,3445,5312
20250207,143000,19458032660,3445,3455,3455,3445,9962
20250207,142900,19423690435,3455,3455,3460,3455,4143
20250207,142800,19409376365,3460,3460,3465,3455,5613
20250207,142700,19389965425,3460,3455,3460,3455,14548
20250207,142600,19339663740,3455,3450,3455,3450,16509
20250207,142500,19282696860,3450,3445,3455,3445,11796
20250207,142400,19242006245,3445,3445,3445,3440,6442
20250207,142300,19219820790,3445,3435,3445,3435,3371
20250207,142200,19208225675,3445,3440,3445,3435,2654
20250207,142100,19199103330,3445,3445,3445,3440,809
20250207,142000,19196316590,3445,3440,3445,3430,1714
20250207,141900,19190430595,3440,3440,3445,3430,9577
20250207,141800,19157524175,3440,3445,3445,3440,4555
20250207,141700,19141848695,3445,3450,3450,3445,553
20250207,141600,19139941345,3450,3450,3450,3440,401
20250207,141500,19138559935,3450,3450,3450,3440,4569
20250207,141400,19122818810,3440,3445,3450,3440,3298
20250207,141300,19111462960,3445,3450,3450,3440,3307
20250207,141200,19100071000,3450,3450,3455,3445,1196
20250207,141100,19095941675,3450,3450,3450,3450,270
20250207,141000,19095010175,3450,3450,3450,3450,4967
20250207,140900,19077874025,3450,3440,3450,3435,22136
20250207,140800,19001600000,3435,3440,3445,3435,4664
20250207,140700,18985575135,3440,3435,3440,3435,525
20250207,140600,18983771755,3440,3445,3445,3440,2682
20250207,140500,18974544625,3440,3445,3445,3440,5119
20250207,140400,18956935250,3445,3440,3445,3440,1374
20250207,140300,18952206820,3445,3445,3445,3440,696
20250207,140200,18949812125,3440,3440,3445,3440,3166
20250207,140100,18938921080,3435,3440,3440,3435,7498
20250207,140000,18913128680,3445,3440,3445,3440,364
20250207,135900,18911876270,3445,3445,3445,3440,3108
20250207,135800,18901169215,3445,3445,3445,3440,5917
20250207,135700,18880800150,3445,3445,3445,3440,1050
20250207,135600,18877184870,3445,3440,3445,3435,551
20250207,135500,18875289830,3440,3435,3440,3430,6358
20250207,135400,18853441690,3435,3440,3440,3435,709
20250207,135300,18851003775,3440,3435,3440,3435,744
20250207,135200,18848447070,3435,3435,3435,3430,683
20250207,135100,18846103485,3435,3435,3435,3435,1410
20250207,135000,18841260135,3440,3430,3440,3430,4285
20250207,134900,18826547915,3430,3430,3435,3430,846
20250207,134800,18823646100,3430,3435,3435,3430,1026
20250207,134700,18820123120,3435,3430,3435,3430,3171
20250207,134600,18809246570,3435,3440,3440,3435,9984
20250207,134500,18774951280,3445,3445,3445,3440,5244
20250207,134400,18756910255,3445,3440,3445,3440,2161
20250207,134300,18749465660,3440,3435,3440,3435,3454
20250207,134200,18737584575,3435,3440,3440,3435,2786
20250207,134100,18728006715,3440,3435,3440,3435,251
20250207,134000,18727144170,3435,3440,3445,3435,5629
20250207,133900,18707781770,3445,3445,3445,3435,31822
20250207,133800,18598284560,3445,3440,3445,3435,8636
20250207,133700,18568569245,3445,3440,3445,3430,19737
20250207,133600,18500654105,3445,3440,3445,3435,14896
20250207,133500,18449394935,3440,3435,3440,3435,8134
20250207,133400,18421454095,3435,3435,3435,3435,276
20250207,133300,18420506035,3430,3435,3435,3430,1001
20250207,133200,18417072600,3435,3430,3435,3430,3444
20250207,133100,18405257150,3435,3430,3435,3430,360
20250207,133000,18404022300,3430,3425,3435,3425,1602
20250207,132900,18398534515,3430,3435,3435,3420,15764
20250207,132800,18344465730,3435,3440,3440,3435,1319
20250207,132700,18339934895,3440,3435,3440,3435,1692
20250207,132600,18334122770,3435,3430,3435,3430,1868
20250207,132500,18327715525,3430,3430,3430,3430,1854
20250207,132400,18321356305,3435,3430,3435,3430,853
20250207,132300,18318430510,3430,3435,3440,3425,9176
20250207,132200,18286909765,3435,3430,3435,3430,3297
20250207,132100,18275585260,3435,3435,3435,3420,21427
20250207,132000,18202155900,3435,3430,3435,3430,9153
20250207,131900,18170717555,3435,3430,3435,3430,9224
20250207,131800,18139079130,3430,3420,3430,3420,4075
20250207,131700,18125127950,3420,3415,3420,3415,4578
20250207,131600,18109493580,3415,3405,3415,3405,299
20250207,131500,18108474215,3405,3410,3410,3405,1484
20250207,131400,18103418775,3405,3405,3410,3405,1548
20250207,131300,18098147830,3405,3405,3410,3405,3886
20250207,131200,18084915995,3405,3410,3410,3400,11467
20250207,131100,18045873015,3410,3415,3415,3405,7245
20250207,131000,18021191020,3415,3405,3415,3400,66391
20250207,130900,17794844630,3405,3410,3415,3400,44584
20250207,130800,17642991745,3415,3410,3415,3410,721
20250207,130700,17640532635,3415,3410,3415,3410,2393
20250207,130600,17632367415,3410,3415,3415,3410,7518
20250207,130500,17606717245,3415,3415,3420,3410,9290
20250207,130400,17575027880,3415,3420,3420,3415,1203
20250207,130300,17570919585,3420,3420,3420,3415,3957
20250207,130200,17557406365,3415,3420,3420,3415,1034
20250207,130100,17553870840,3420,3420,3420,3415,1916
20250207,130000,17547327150,3415,3420,3420,3415,3555
20250207,125900,17535179315,3415,3415,3425,3415,2868
20250207,125800,17525379010,3420,3415,3420,3415,6385
20250207,125700,17503573895,3415,3420,3425,3410,9714
20250207,125600,17470399855,3420,3420,3425,3415,11897
20250207,125500,17429749125,3420,3420,3420,3415,758
20250207,125400,17427159790,3420,3415,3425,3415,1129
20250207,125300,17423300900,3420,3420,3425,3420,5436
20250207,125200,17404707990,3425,3425,3425,3420,440
20250207,125100,17403201390,3425,3425,3425,3420,1565
20250207,125000,17397845035,3425,3430,3430,3420,139
20250207,124900,17397369090,3420,3420,3435,3420,7366
20250207,124800,17372167295,3420,3420,3430,3420,6050
20250207,124700,17351437835,3425,3425,3425,3420,362
20250207,124600,17350198055,3425,3420,3425,3420,2993
20250207,124500,17339960865,3420,3425,3425,3420,2774
20250207,124400,17330468410,3425,3420,3425,3415,3481
20250207,124300,17318572800,3420,3420,3420,3415,11273
20250207,124200,17280020465,3420,3425,3430,3420,8141
20250207,124100,17252170615,3430,3420,3430,3415,7251
20250207,124000,17227395665,3425,3425,3430,3425,991
20250207,123900,17223999770,3425,3420,3430,3420,4042
20250207,123800,17210175915,3415,3425,3430,3415,18709
20250207,123700,17146213675,3425,3430,3430,3425,2965
20250207,123600,17136058445,3430,3435,3435,3425,6418
20250207,123500,17114055295,3435,3435,3435,3435,1772
20250207,123400,17107968475,3430,3435,3440,3430,4074
20250207,123300,17093959285,3440,3430,3440,3425,6288
20250207,123200,17072361280,3430,3430,3430,3430,289
20250207,123100,17071370010,3425,3425,3430,3425,14063
20250207,123000,17023204035,3425,3425,3425,3420,872
20250207,122900,17020221785,3420,3420,3425,3420,5633
20250207,122800,17000956845,3420,3425,3425,3420,1569
20250207,122700,16995590855,3425,3425,3425,3420,3699
20250207,122600,16982939090,3420,3425,3425,3420,1343
20250207,122500,16978343675,3420,3425,3425,3420,3065
20250207,122400,16967859230,3420,3425,3425,3420,1914
20250207,122300,16961306925,3430,3435,3435,3425,197
20250207,122200,16960631340,3435,3430,3435,3430,581
20250207,122100,16958638435,3430,3430,3435,3420,1250
20250207,122000,16954353565,3425,3420,3425,3420,1379
20250207,121900,16949632440,3420,3425,3425,3420,3567
20250207,121800,16937432720,3425,3420,3425,3420,3429
20250207,121700,16925705535,3420,3425,3425,3420,5559
20250207,121600,16906684110,3430,3430,3430,3425,157
20250207,121500,16906145745,3420,3425,3425,3420,1881
20250207,121400,16899704895,3425,3420,3430,3415,643
20250207,121300,16897506120,3415,3425,3430,3415,16522
20250207,121200,16841048730,3435,3430,3435,3430,1607
20250207,121100,16835536615,3430,3420,3430,3420,6494
20250207,121000,16813316040,3425,3425,3425,3420,1861
20250207,120900,16806948965,3425,3425,3425,3420,6961
20250207,120800,16783142205,3425,3425,3430,3420,5045
20250207,120700,16765876755,3425,3420,3425,3415,10580
20250207,120600,16729663915,3420,3430,3430,3415,26699
20250207,120500,16638345795,3425,3430,3430,3425,19685
20250207,120400,16570881410,3430,3435,3440,3430,2736
20250207,120300,16561492745,3440,3435,3440,3435,4115
20250207,120200,16547357610,3440,3440,3440,3435,10122
20250207,120100,16512584010,3440,3435,3445,3435,1166
20250207,120000,16508576630,3445,3445,3445,3440,9692
20250207,115900,16475233900,3440,3450,3450,3440,1743
20250207,115800,16469235980,3450,3445,3450,3440,652
20250207,115700,16466989285,3445,3440,3445,3440,1117
20250207,115600,16463141830,3440,3440,3445,3440,5049
20250207,115500,16445769485,3440,3450,3450,3440,5067
20250207,115400,16428318625,3450,3440,3450,3435,16994
20250207,115300,16369862930,3445,3440,3450,3440,6074
20250207,115200,16348961240,3440,3445,3450,3440,1150
20250207,115100,16345002100,3450,3450,3450,3450,555
20250207,115000,16343087350,3450,3450,3450,3445,934
20250207,114900,16339865570,3445,3445,3450,3440,6304
20250207,114800,16318161585,3450,3450,3450,3445,3295
20250207,114700,16306805480,3445,3450,3455,3440,5074
20250207,114600,16289287940,3455,3450,3455,3450,991
20250207,114500,16285865930,3450,3440,3450,3440,2159
20250207,114400,16278417730,3440,3455,3455,3440,14467
20250207,114300,16228583000,3455,3445,3460,3445,2092
20250207,114200,16221368470,3445,3450,3450,3440,13871
20250207,114100,16173612740,3450,3455,3460,3450,20298
20250207,114000,16103569540,3455,3460,3460,3450,2176
20250207,113900,16096052985,3450,3450,3460,3450,1982
20250207,113800,16089205215,3460,3460,3460,3450,2053
20250207,113700,16082112785,3450,3450,3450,3450,6311
20250207,113600,16060339835,3450,3450,3460,3450,6853
20250207,113500,16036691735,3450,3455,3460,3450,8879
20250207,113400,16005992055,3460,3450,3460,3450,1031
20250207,113300,16002427135,3450,3455,3460,3450,517
20250207,113200,16000641475,3455,3450,3455,3450,7299
20250207,113100,15975433805,3445,3445,3445,3440,6964
20250207,113000,15951449700,3445,3450,3450,3440,5446
20250207,112900,15932689960,3450,3450,3450,3445,3067
20250207,112800,15922112415,3455,3455,3455,3450,13819
20250207,112700,15874370450,3455,3445,3455,3445,3955
20250207,112600,15860711495,3445,3460,3460,3440,31000
20250207,112500,15753894390,3455,3455,3455,3450,9866
20250207,112400,15719817735,3455,3455,3455,3450,6575
20250207,112300,15697132885,3450,3450,3465,3445,16390
20250207,112200,15640601300,3450,3450,3455,3450,17911
20250207,112100,15578797060,3450,3450,3455,3450,3617
20250207,112000,15566312555,3450,3445,3450,3445,10704
20250207,111900,15529407145,3445,3460,3470,3445,47660
20250207,111800,15364835085,3460,3465,3475,3460,13662
20250207,111700,15317472265,3465,3465,3470,3465,2243
20250207,111600,15309694770,3465,3470,3470,3465,8555
20250207,111500,15280035355,3470,3475,3475,3470,13289
20250207,111400,15233900170,3470,3490,3490,3470,56487
20250207,111300,15037196370,3490,3490,3495,3485,6930
20250207,111200,15013016445,3490,3500,3500,3490,3770
20250207,111100,14999837610,3500,3500,3500,3495,13016
20250207,111000,14954282150,3500,3505,3505,3495,3524
20250207,110900,14941948020,3505,3505,3505,3500,6726
20250207,110800,14918400530,3505,3500,3505,3495,14063
20250207,110700,14869167165,3495,3490,3495,3485,2772
20250207,110600,14859481475,3495,3490,3495,3485,13215
20250207,110500,14813339380,3485,3490,3495,3485,5509
20250207,110400,14794113640,3490,3490,3495,3485,5544
20250207,110300,14774770035,3485,3485,3490,3480,3668
20250207,110200,14761985925,3485,3480,3485,3480,7301
20250207,110100,14736577330,3485,3480,3485,3480,13171
20250207,110000,14690742245,3485,3480,3485,3475,4357
20250207,105900,14675581035,3485,3480,3490,3480,22092
20250207,105800,14598630840,3480,3475,3485,3475,4160
20250207,105700,14584164360,3475,3480,3490,3475,11384
20250207,105600,14544585740,3480,3495,3495,3475,19723
20250207,105500,14475911505,3490,3485,3500,3485,5986
20250207,105400,14455018200,3485,3500,3500,3485,31562
20250207,105300,14344700260,3500,3500,3500,3495,16619
20250207,105200,14286565570,3495,3495,3500,3490,19732
20250207,105100,14217602755,3495,3495,3500,3495,9410
20250207,105000,14184707220,3500,3500,3505,3500,8261
20250207,104900,14155778110,3510,3505,3510,3495,13501
20250207,104800,14108545095,3505,3510,3510,3500,7244
20250207,104700,14083140030,3510,3510,3515,3510,28162
20250207,104600,13984288865,3505,3500,3505,3490,16026
20250207,104500,13928161180,3500,3490,3500,3490,8145
20250207,104400,13899716710,3490,3490,3495,3490,4356
20250207,104300,13884504485,3490,3500,3500,3490,14005
20250207,104200,13835539195,3495,3505,3510,3495,41391
20250207,104100,13690633280,3510,3520,3520,3505,50202
20250207,104000,13514420125,3515,3510,3520,3505,35958
20250207,103900,13388104295,3505,3500,3510,3500,6960
20250207,103800,13363702530,3505,3500,3505,3495,9170
20250207,103700,13331597070,3500,3505,3510,3495,18212
20250207,103600,13267810460,3510,3505,3510,3500,9256
20250207,103500,13235347095,3505,3490,3505,3490,20662
20250207,103400,13163072065,3490,3495,3500,3490,8687
20250207,103300,13132725460,3490,3490,3495,3490,4037
20250207,103200,13118630755,3490,3495,3495,3490,1975
20250207,103100,13111729690,3495,3495,3495,3490,2305
20250207,103000,13103683045,3490,3480,3495,3480,8321
20250207,102900,13074664575,3485,3480,3485,3480,6046
20250207,102800,13053605020,3485,3490,3490,3480,13929
20250207,102700,13005050295,3490,3505,3510,3485,33922
20250207,102600,12886366705,3505,3510,3510,3495,66242
20250207,102500,12654131365,3510,3500,3525,3490,182334
20250207,102400,12014025545,3500,3480,3500,3480,65551
20250207,102300,11785339755,3480,3475,3485,3475,12144
20250207,102200,11743077530,3475,3475,3480,3470,8418
20250207,102100,11713827535,3470,3465,3475,3460,7997
20250207,102000,11686078445,3460,3465,3465,3460,19125
20250207,101900,11619874660,3465,3460,3465,3460,6905
20250207,101800,11595963730,3460,3450,3460,3450,7415
20250207,101700,11570312565,3460,3465,3465,3450,10635
20250207,101600,11533534585,3455,3455,3465,3455,5904
20250207,101500,11513106410,3460,3465,3465,3445,8938
20250207,101400,11482223375,3460,3450,3465,3445,5361
20250207,101300,11463706600,3445,3450,3460,3445,17746
20250207,101200,11402523685,3445,3440,3450,3440,7389
20250207,101100,11377073455,3440,3450,3450,3440,26660
20250207,101000,11285309155,3450,3445,3455,3440,32741
20250207,100900,11172471240,3450,3450,3460,3445,8847
20250207,100800,11141955580,3460,3455,3475,3445,25903
20250207,100700,11052489105,3475,3455,3475,3440,35260
20250207,100600,10930810755,3450,3450,3460,3445,12137
20250207,100500,10888913585,3455,3475,3475,3455,57335
20250207,100400,10690417975,3475,3470,3485,3465,48847
20250207,100300,10520480305,3475,3460,3475,3460,18967
20250207,100200,10454708395,3460,3460,3460,3450,5938
20250207,100100,10434169305,3450,3450,3460,3440,3126
20250207,100000,10423382570,3450,3455,3455,3445,18451
20250207,095900,10359746225,3455,3450,3455,3445,4990
20250207,095800,10342540825,3450,3455,3455,3450,5465
20250207,095700,10323677225,3455,3455,3460,3450,7799
20250207,095600,10296754830,3455,3455,3455,3450,1949
20250207,095500,10290024850,3455,3455,3460,3450,5897
20250207,095400,10269659185,3455,3465,3470,3455,9603
20250207,095300,10236423775,3470,3450,3470,3450,17355
20250207,095200,10176340120,3455,3435,3455,3435,15563
20250207,095100,10122769750,3440,3450,3455,3440,26351
20250207,095000,10031962070,3450,3465,3465,3450,21131
20250207,094900,9958860420,3460,3450,3470,3450,13946
20250207,094800,9910581205,3460,3460,3465,3450,38978
20250207,094700,9775974175,3460,3480,3490,3455,31543
20250207,094600,9666572130,3480,3490,3495,3480,54298
20250207,094500,9477118860,3490,3480,3490,3480,14424
20250207,094400,9426817820,3480,3470,3485,3465,16353
20250207,094300,9370002685,3475,3460,3485,3460,23133
20250207,094200,9289691345,3480,3485,3485,3450,46922
20250207,094100,9126849485,3485,3485,3490,3480,19425
20250207,094000,9059175330,3485,3475,3500,3475,34135
20250207,093900,8940232260,3475,3510,3510,3475,59656
20250207,093800,8731588580,3510,3500,3510,3475,206384
20250207,093700,8011223235,3495,3505,3505,3465,152767
20250207,093600,7477028280,3505,3490,3520,3485,306624
20250207,093500,6401774650,3490,3440,3490,3440,207564
20250207,093400,5682251590,3445,3425,3445,3425,67573
20250207,093300,5450063850,3430,3430,3430,3420,5645
20250207,093200,5430728590,3430,3425,3430,3415,16135
20250207,093100,5375466055,3415,3405,3425,3405,41721
20250207,093000,5233030205,3405,3405,3410,3400,3936
20250207,092900,5219619525,3410,3410,3415,3405,4878
20250207,092800,5202985505,3415,3405,3415,3400,4568
20250207,092700,5187398450,3410,3390,3410,3390,16798
20250207,092600,5130253655,3390,3405,3410,3390,10002
20250207,092500,5096252795,3405,3410,3410,3405,7822
20250207,092400,5069595050,3415,3400,3420,3390,27578
20250207,092300,4975554130,3405,3390,3410,3370,69618
20250207,092200,4739561805,3395,3400,3400,3385,90440
20250207,092100,4432757305,3400,3400,3405,3400,18606
20250207,092000,4369491190,3405,3405,3410,3400,11460
20250207,091900,4330476975,3405,3405,3410,3405,5926
20250207,091800,4310279630,3405,3405,3405,3395,46174
20250207,091700,4153295915,3400,3415,3415,3400,61965
20250207,091600,3942396920,3410,3410,3415,3405,16568
20250207,091500,3885881445,3415,3405,3415,3400,31535
20250207,091400,3778457880,3410,3395,3420,3395,68732
20250207,091300,3544133245,3400,3400,3400,3395,27752
20250207,091200,3449807715,3395,3405,3415,3395,53377
20250207,091100,3268185300,3415,3425,3430,3410,44788
20250207,091000,3115251015,3425,3425,3430,3410,59864
20250207,090900,2910707900,3420,3430,3440,3420,77466
20250207,090800,2645015575,3430,3440,3445,3430,92145
20250207,090700,2328157910,3445,3450,3460,3440,108386
20250207,090600,1954232005,3445,3410,3465,3405,202985
20250207,090500,1255148255,3405,3415,3420,3405,63567
20250207,090400,1038144085,3420,3400,3425,3395,74497
20250207,090300,783962970,3390,3375,3395,3375,25942
20250207,090200,696055695,3370,3370,3380,3355,47746
20250207,090100,535232740,3375,3350,3380,3350,50466
20250207,090000,365209750,3350,3360,3370,3340,105260