KissMeData/007390/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,185000,8451469240,17240,17240,17240,17240,2946
20250207,184900,8451469240,17240,17240,17240,17240,0
20250207,184800,8451469240,17240,17240,17240,17240,0
20250207,184700,8451469240,17240,17240,17240,17240,0
20250207,184600,8451469240,17240,17240,17240,17240,0
20250207,184500,8451469240,17240,17240,17240,17240,0
20250207,184400,8451469240,17240,17240,17240,17240,0
20250207,184300,8451469240,17240,17240,17240,17240,0
20250207,184200,8451469240,17240,17240,17240,17240,0
20250207,184100,8451469240,17240,17240,17240,17240,0
20250207,184000,8451469240,17240,17240,17240,17240,0
20250207,183900,8451469240,17240,17240,17240,17240,0
20250207,183800,8451469240,17240,17240,17240,17240,0
20250207,183700,8451469240,17240,17240,17240,17240,0
20250207,183600,8451469240,17240,17240,17240,17240,0
20250207,183500,8451469240,17240,17240,17240,17240,0
20250207,183400,8451469240,17240,17240,17240,17240,0
20250207,183300,8451469240,17240,17240,17240,17240,0
20250207,183200,8451469240,17240,17240,17240,17240,0
20250207,183100,8451469240,17240,17240,17240,17240,0
20250207,183000,8451469240,17240,17240,17240,17240,0
20250207,182900,8451469240,17240,17240,17240,17240,0
20250207,182800,8451469240,17240,17240,17240,17240,0
20250207,182700,8451469240,17240,17240,17240,17240,0
20250207,182600,8451469240,17240,17240,17240,17240,0
20250207,182500,8451469240,17240,17240,17240,17240,0
20250207,182400,8451469240,17240,17240,17240,17240,0
20250207,182300,8451469240,17240,17240,17240,17240,0
20250207,182200,8451469240,17240,17240,17240,17240,0
20250207,182100,8451469240,17240,17240,17240,17240,0
20250207,182000,8451469240,17240,17240,17240,17240,2946
20250207,181900,8451469240,17240,17240,17240,17240,0
20250207,181800,8451469240,17240,17240,17240,17240,0
20250207,181700,8451469240,17240,17240,17240,17240,0
20250207,181600,8451469240,17240,17240,17240,17240,0
20250207,181500,8451469240,17240,17240,17240,17240,0
20250207,181400,8451469240,17240,17240,17240,17240,0
20250207,181300,8451469240,17240,17240,17240,17240,0
20250207,181200,8451469240,17240,17240,17240,17240,0
20250207,181100,8451469240,17240,17240,17240,17240,0
20250207,181000,8451469240,17240,17240,17240,17240,0
20250207,180900,8451469240,17240,17240,17240,17240,0
20250207,180800,8451469240,17240,17240,17240,17240,0
20250207,180700,8451469240,17240,17240,17240,17240,0
20250207,180600,8451469240,17240,17240,17240,17240,0
20250207,180500,8451469240,17240,17240,17240,17240,0
20250207,180400,8451469240,17240,17240,17240,17240,0
20250207,180300,8451469240,17240,17240,17240,17240,0
20250207,180200,8451469240,17240,17240,17240,17240,0
20250207,180100,8451469240,17240,17240,17240,17240,0
20250207,180000,8451469240,17240,17240,17240,17240,0
20250207,175900,8451469240,17240,17240,17240,17240,0
20250207,175800,8451469240,17240,17240,17240,17240,0
20250207,175700,8451469240,17240,17240,17240,17240,0
20250207,175600,8451469240,17240,17240,17240,17240,0
20250207,175500,8451469240,17240,17240,17240,17240,0
20250207,175400,8451469240,17240,17240,17240,17240,0
20250207,175300,8451469240,17240,17240,17240,17240,0
20250207,175200,8451469240,17240,17240,17240,17240,0
20250207,175100,8451469240,17240,17240,17240,17240,0
20250207,175000,8451469240,17240,17240,17240,17240,2946
20250207,174900,8451469240,17240,17240,17240,17240,0
20250207,174800,8451469240,17240,17240,17240,17240,0
20250207,174700,8451469240,17240,17240,17240,17240,0
20250207,174600,8451469240,17240,17240,17240,17240,0
20250207,174500,8451469240,17240,17240,17240,17240,0
20250207,174400,8451469240,17240,17240,17240,17240,0
20250207,174300,8451469240,17240,17240,17240,17240,0
20250207,174200,8451469240,17240,17240,17240,17240,0
20250207,174100,8451469240,17240,17240,17240,17240,0
20250207,174000,8451469240,17240,17240,17240,17240,0
20250207,173900,8451469240,17240,17240,17240,17240,0
20250207,173800,8451469240,17240,17240,17240,17240,0
20250207,173700,8451469240,17240,17240,17240,17240,0
20250207,173600,8451469240,17240,17240,17240,17240,0
20250207,173500,8451469240,17240,17240,17240,17240,0
20250207,173400,8451469240,17240,17240,17240,17240,0
20250207,173300,8451469240,17240,17240,17240,17240,0
20250207,173200,8451469240,17240,17240,17240,17240,0
20250207,173100,8451469240,17240,17240,17240,17240,0
20250207,173000,8451469240,17240,17240,17240,17240,0
20250207,172900,8451469240,17240,17240,17240,17240,0
20250207,172800,8451469240,17240,17240,17240,17240,0
20250207,172700,8451469240,17240,17240,17240,17240,0
20250207,172600,8451469240,17240,17240,17240,17240,0
20250207,172500,8451469240,17240,17240,17240,17240,0
20250207,172400,8451469240,17240,17240,17240,17240,0
20250207,172300,8451469240,17240,17240,17240,17240,0
20250207,172200,8451469240,17240,17240,17240,17240,0
20250207,172100,8451469240,17240,17240,17240,17240,0
20250207,172000,8451469240,17240,17240,17240,17240,2946
20250207,171900,8451469240,17240,17240,17240,17240,0
20250207,171800,8451469240,17240,17240,17240,17240,0
20250207,171700,8451469240,17240,17240,17240,17240,0
20250207,171600,8451469240,17240,17240,17240,17240,0
20250207,171500,8451469240,17240,17240,17240,17240,0
20250207,171400,8451469240,17240,17240,17240,17240,0
20250207,171300,8451469240,17240,17240,17240,17240,0
20250207,171200,8451469240,17240,17240,17240,17240,0
20250207,171100,8451469240,17240,17240,17240,17240,0
20250207,171000,8451469240,17240,17240,17240,17240,0
20250207,170900,8451469240,17240,17240,17240,17240,0
20250207,170800,8451469240,17240,17240,17240,17240,0
20250207,170700,8451469240,17240,17240,17240,17240,0
20250207,170600,8451469240,17240,17240,17240,17240,0
20250207,170500,8451469240,17240,17240,17240,17240,0
20250207,170400,8451469240,17240,17240,17240,17240,0
20250207,170300,8451469240,17240,17240,17240,17240,0
20250207,170200,8451469240,17240,17240,17240,17240,0
20250207,170100,8451469240,17240,17240,17240,17240,0
20250207,170000,8451469240,17240,17240,17240,17240,0
20250207,165900,8451469240,17240,17240,17240,17240,0
20250207,165800,8451469240,17240,17240,17240,17240,0
20250207,165700,8451469240,17240,17240,17240,17240,0
20250207,165600,8451469240,17240,17240,17240,17240,0
20250207,165500,8451469240,17240,17240,17240,17240,0
20250207,165400,8451469240,17240,17240,17240,17240,0
20250207,165300,8451469240,17240,17240,17240,17240,0
20250207,165200,8451469240,17240,17240,17240,17240,0
20250207,165100,8451469240,17240,17240,17240,17240,0
20250207,165000,8451469240,17240,17240,17240,17240,2946
20250207,164900,8451469240,17240,17240,17240,17240,0
20250207,164800,8451469240,17240,17240,17240,17240,0
20250207,164700,8451469240,17240,17240,17240,17240,0
20250207,164600,8451469240,17240,17240,17240,17240,0
20250207,164500,8451469240,17240,17240,17240,17240,0
20250207,164400,8451469240,17240,17240,17240,17240,0
20250207,164300,8451469240,17240,17240,17240,17240,0
20250207,164200,8451469240,17240,17240,17240,17240,0
20250207,164100,8451469240,17240,17240,17240,17240,0
20250207,164000,8451469240,17240,17240,17240,17240,0
20250207,163900,8451469240,17240,17240,17240,17240,0
20250207,163800,8451469240,17240,17240,17240,17240,0
20250207,163700,8451469240,17240,17240,17240,17240,0
20250207,163600,8451469240,17240,17240,17240,17240,0
20250207,163500,8451469240,17240,17240,17240,17240,0
20250207,163400,8451469240,17240,17240,17240,17240,0
20250207,163300,8451469240,17240,17240,17240,17240,0
20250207,163200,8451469240,17240,17240,17240,17240,0
20250207,163100,8451469240,17240,17240,17240,17240,0
20250207,163000,8451469240,17240,17240,17240,17240,0
20250207,162900,8451469240,17240,17240,17240,17240,0
20250207,162800,8451469240,17240,17240,17240,17240,0
20250207,162700,8451469240,17240,17240,17240,17240,0
20250207,162600,8451469240,17240,17240,17240,17240,0
20250207,162500,8451469240,17240,17240,17240,17240,0
20250207,162400,8451469240,17240,17240,17240,17240,0
20250207,162300,8451469240,17240,17240,17240,17240,0
20250207,162200,8451469240,17240,17240,17240,17240,0
20250207,162100,8451469240,17240,17240,17240,17240,0
20250207,162000,8451469240,17240,17240,17240,17240,2946
20250207,161900,8451469240,17240,17240,17240,17240,0
20250207,161800,8451469240,17240,17240,17240,17240,0
20250207,161700,8451469240,17240,17240,17240,17240,0
20250207,161600,8451469240,17240,17240,17240,17240,0
20250207,161500,8451469240,17240,17240,17240,17240,0
20250207,161400,8451469240,17240,17240,17240,17240,0
20250207,161300,8451469240,17240,17240,17240,17240,0
20250207,161200,8451469240,17240,17240,17240,17240,0
20250207,161100,8451469240,17240,17240,17240,17240,0
20250207,161000,8451469240,17240,17240,17240,17240,0
20250207,160900,8451469240,17240,17240,17240,17240,0
20250207,160800,8451469240,17240,17240,17240,17240,0
20250207,160700,8451469240,17240,17240,17240,17240,0
20250207,160600,8451469240,17240,17240,17240,17240,0
20250207,160500,8451469240,17240,17240,17240,17240,0
20250207,160400,8451469240,17240,17240,17240,17240,0
20250207,160300,8451469240,17240,17240,17240,17240,0
20250207,160200,8451469240,17240,17240,17240,17240,0
20250207,160100,8451469240,17240,17240,17240,17240,0
20250207,160000,8451469240,17240,17240,17240,17240,0
20250207,155900,8451469240,17240,17240,17240,17240,0
20250207,155800,8451469240,17240,17240,17240,17240,0
20250207,155700,8451469240,17240,17240,17240,17240,0
20250207,155600,8451469240,17240,17240,17240,17240,0
20250207,155500,8451469240,17240,17240,17240,17240,0
20250207,155400,8451469240,17240,17240,17240,17240,0
20250207,155300,8451469240,17240,17240,17240,17240,0
20250207,155200,8451469240,17240,17240,17240,17240,0
20250207,155100,8451469240,17240,17240,17240,17240,0
20250207,155000,8451469240,17240,17240,17240,17240,2946
20250207,154900,8451469240,17240,17240,17240,17240,0
20250207,154800,8451469240,17240,17240,17240,17240,0
20250207,154700,8451469240,17240,17240,17240,17240,0
20250207,154600,8451469240,17240,17240,17240,17240,0
20250207,154500,8451469240,17240,17240,17240,17240,0
20250207,154400,8451469240,17240,17240,17240,17240,0
20250207,154300,8451469240,17240,17240,17240,17240,0
20250207,154200,8451469240,17240,17240,17240,17240,0
20250207,154100,8451469240,17240,17240,17240,17240,0
20250207,154000,8451469240,17240,17240,17240,17240,0
20250207,153900,8451469240,17240,17240,17240,17240,0
20250207,153800,8451469240,17240,17240,17240,17240,0
20250207,153700,8451469240,17240,17240,17240,17240,0
20250207,153600,8451469240,17240,17240,17240,17240,0
20250207,153500,8451469240,17240,17240,17240,17240,0
20250207,153400,8451469240,17240,17240,17240,17240,0
20250207,153300,8451469240,17240,17240,17240,17240,0
20250207,153200,8451469240,17240,17240,17240,17240,0
20250207,153100,8451469240,17240,17240,17240,17240,0
20250207,153000,8451469240,17240,17240,17240,17240,2946
20250207,152900,8400680200,17240,17240,17240,17240,0
20250207,152800,8400680200,17240,17240,17240,17240,0
20250207,152700,8400680200,17240,17240,17240,17240,0
20250207,152600,8400680200,17240,17240,17240,17240,0
20250207,152500,8400680200,17240,17240,17240,17240,0
20250207,152400,8400680200,17240,17240,17240,17240,0
20250207,152300,8400680200,17240,17240,17240,17240,0
20250207,152200,8400680200,17240,17240,17240,17240,0
20250207,152100,8400680200,17240,17240,17240,17240,0
20250207,152000,8400680200,17240,17240,17240,17240,0
20250207,151900,8400680200,17240,17240,17240,17230,1029
20250207,151800,8382948160,17230,17230,17230,17230,820
20250207,151700,8368819560,17230,17220,17240,17220,535
20250207,151600,8359603740,17220,17240,17260,17210,1868
20250207,151500,8327402330,17230,17250,17260,17230,477
20250207,151400,8319174170,17250,17250,17270,17240,285
20250207,151300,8314257070,17270,17270,17280,17270,261
20250207,151200,8309748460,17230,17210,17250,17200,1602
20250207,151100,8282177430,17210,17260,17270,17200,5484
20250207,151000,8187665960,17260,17280,17280,17260,2114
20250207,150900,8151158650,17270,17280,17280,17270,150
20250207,150800,8148566920,17290,17260,17290,17260,148
20250207,150700,8146009200,17260,17290,17290,17260,1628
20250207,150600,8117884660,17290,17340,17340,17290,392
20250207,150500,8111098490,17300,17300,17340,17290,1682
20250207,150400,8081978270,17300,17310,17310,17290,578
20250207,150300,8071979380,17310,17290,17310,17290,195
20250207,150200,8068606770,17290,17310,17310,17290,293
20250207,150100,8063540080,17310,17310,17310,17300,359
20250207,150000,8057326050,17300,17290,17300,17270,564
20250207,145900,8047576260,17290,17290,17300,17290,234
20250207,145800,8043530040,17290,17300,17300,17290,2536
20250207,145700,7999680070,17300,17320,17330,17300,902
20250207,145600,7984070220,17310,17310,17330,17310,619
20250207,145500,7973348550,17310,17310,17330,17300,1034
20250207,145400,7955445540,17320,17290,17320,17280,2951
20250207,145300,7904400240,17280,17230,17290,17230,434
20250207,145200,7896906700,17230,17260,17280,17230,1724
20250207,145100,7867136580,17270,17250,17280,17250,918
20250207,145000,7851284600,17250,17240,17260,17240,584
20250207,144900,7841209420,17240,17240,17250,17240,297
20250207,144800,7836087540,17250,17240,17250,17230,287
20250207,144700,7831139970,17240,17240,17240,17230,310
20250207,144600,7825797190,17240,17230,17240,17230,167
20250207,144500,7822918840,17240,17220,17240,17220,995
20250207,144400,7805774690,17220,17230,17230,17220,207
20250207,144300,7802210100,17230,17240,17240,17220,316
20250207,144200,7796763630,17240,17180,17250,17180,4029
20250207,144100,7727438990,17180,17180,17180,17170,133
20250207,144000,7725154250,17180,17180,17180,17180,216
20250207,143900,7721443370,17180,17170,17180,17170,111
20250207,143800,7719536740,17170,17160,17170,17160,507
20250207,143700,7710835670,17150,17190,17190,17150,373
20250207,143600,7704436110,17190,17200,17200,17150,2031
20250207,143500,7669576170,17200,17200,17200,17200,259
20250207,143400,7665121370,17200,17150,17200,17150,3562
20250207,143300,7603990640,17160,17160,17170,17160,162
20250207,143200,7601210560,17150,17160,17170,17150,113
20250207,143100,7599272560,17150,17160,17160,17150,320
20250207,143000,7593783240,17160,17160,17160,17160,78
20250207,142900,7592444760,17150,17150,17150,17150,501
20250207,142800,7583852610,17150,17140,17150,17140,67
20250207,142700,7582704130,17150,17150,17150,17140,163
20250207,142600,7579909540,17150,17110,17150,17100,2042
20250207,142500,7544960250,17110,17110,17110,17110,261
20250207,142400,7540494540,17120,17130,17130,17110,302
20250207,142300,7535324290,17120,17120,17120,17110,47
20250207,142200,7534519660,17120,17110,17120,17100,616
20250207,142100,7523978650,17100,17120,17160,17090,590
20250207,142000,7513882290,17100,17110,17110,17100,140
20250207,141900,7511486990,17160,17160,17160,17080,1133
20250207,141800,7492105840,17170,17100,17170,17080,7483
20250207,141700,7364185600,17100,17110,17110,17100,7965
20250207,141600,7227983510,17110,17130,17130,17110,1243
20250207,141500,7206707650,17130,17120,17130,17120,841
20250207,141400,7192307290,17120,17140,17140,17120,333
20250207,141300,7186605900,17110,17170,17170,17110,5520
20250207,141200,7092060420,17170,17170,17170,17170,24
20250207,141100,7091648340,17170,17170,17170,17170,121
20250207,141000,7089570770,17170,17170,17170,17170,62
20250207,140900,7088506230,17170,17160,17170,17160,425
20250207,140800,7081210680,17160,17150,17160,17140,104
20250207,140700,7079427230,17150,17140,17150,17130,845
20250207,140600,7064948470,17140,17140,17140,17130,512
20250207,140500,7056177300,17140,17140,17140,17110,2623
20250207,140400,7011274000,17130,17170,17170,17130,4065
20250207,140300,6941604330,17170,17160,17180,17160,180
20250207,140200,6938514310,17160,17180,17180,17150,26
20250207,140100,6938068050,17150,17150,17150,17150,2
20250207,140000,6938033750,17140,17150,17180,17140,2282
20250207,135900,6898890460,17140,17150,17150,17140,930
20250207,135800,6882946680,17150,17170,17180,17150,3214
20250207,135700,6827792710,17180,17180,17180,17180,347
20250207,135600,6821831250,17180,17190,17190,17170,549
20250207,135500,6812401530,17190,17190,17190,17180,362
20250207,135400,6806180650,17190,17180,17190,17180,411
20250207,135300,6799118530,17180,17180,17180,17170,20
20250207,135200,6798775030,17170,17180,17180,17160,489
20250207,135100,6790378870,17170,17170,17170,17170,667
20250207,135000,6778926480,17180,17170,17190,17170,71
20250207,134900,6777706620,17180,17230,17230,17150,4882
20250207,134800,6693960930,17160,17160,17180,17160,1292
20250207,134700,6671781160,17160,17170,17170,17150,2084
20250207,134600,6636033600,17170,17170,17180,17160,2194
20250207,134500,6598372600,17180,17170,17190,17170,274
20250207,134400,6593665180,17190,17190,17190,17160,1025
20250207,134300,6576062940,17200,17190,17200,17190,383
20250207,134200,6569476380,17190,17190,17190,17190,130
20250207,134100,6567241680,17190,17190,17200,17180,187
20250207,134000,6564026570,17200,17210,17210,17200,487
20250207,133900,6555648180,17210,17200,17210,17170,2108
20250207,133800,6519440160,17200,17200,17210,17200,431
20250207,133700,6512025390,17210,17220,17220,17200,143
20250207,133600,6509565140,17230,17230,17240,17230,128
20250207,133500,6507359600,17230,17250,17250,17230,182
20250207,133400,6504220980,17250,17240,17250,17240,619
20250207,133300,6493543690,17240,17190,17240,17190,4021
20250207,133200,6424353700,17170,17210,17210,17170,13471
20250207,133100,6192763070,17210,17220,17220,17210,1155
20250207,133000,6172878520,17210,17210,17220,17210,1125
20250207,132900,6153517180,17220,17230,17230,17220,260
20250207,132800,6149039690,17220,17250,17250,17220,672
20250207,132700,6137458850,17250,17270,17270,17240,419
20250207,132600,6130231750,17240,17210,17240,17210,911
20250207,132500,6114541500,17220,17220,17220,17210,111
20250207,132400,6112631050,17220,17220,17220,17210,394
20250207,132300,6105846870,17220,17220,17230,17210,1353
20250207,132200,6082558620,17220,17230,17230,17220,91
20250207,132100,6080991470,17230,17230,17240,17220,576
20250207,132000,6071069460,17240,17250,17250,17230,546
20250207,131900,6061653710,17250,17240,17250,17230,171
20250207,131800,6058705170,17240,17220,17240,17220,160
20250207,131700,6055948970,17220,17240,17250,17220,760
20250207,131600,6042849780,17240,17240,17240,17240,16
20250207,131500,6042573940,17230,17230,17230,17230,101
20250207,131400,6040833710,17230,17230,17230,17230,160
20250207,131300,6038076910,17240,17240,17250,17230,279
20250207,131200,6033266930,17240,17220,17240,17220,367
20250207,131100,6026940750,17220,17220,17240,17210,1087
20250207,131000,6008226660,17220,17230,17230,17220,617
20250207,130900,5997601600,17220,17210,17230,17210,233
20250207,130800,5993591320,17210,17220,17220,17210,934
20250207,130700,5977510810,17210,17230,17230,17210,1143
20250207,130600,5957826490,17230,17240,17240,17230,38
20250207,130500,5957171580,17230,17250,17250,17230,500
20250207,130400,5948551870,17250,17250,17250,17250,120
20250207,130300,5946481870,17250,17250,17250,17250,530
20250207,130200,5937339370,17250,17250,17290,17250,1157
20250207,130100,5917365940,17250,17240,17250,17230,1055
20250207,130000,5899183380,17240,17280,17280,17240,5865
20250207,125900,5797944180,17280,17290,17300,17280,2246
20250207,125800,5759123270,17290,17290,17300,17290,344
20250207,125700,5753175410,17290,17310,17310,17290,589
20250207,125600,5742985840,17310,17300,17310,17300,20
20250207,125500,5742639750,17310,17320,17320,17310,615
20250207,125400,5731994000,17310,17310,17310,17310,21
20250207,125300,5731630490,17320,17330,17350,17320,326
20250207,125200,5725982920,17330,17340,17350,17320,622
20250207,125100,5715204540,17350,17350,17350,17350,1462
20250207,125000,5689838840,17360,17370,17370,17360,485
20250207,124900,5681419130,17370,17370,17370,17370,57
20250207,124800,5680429040,17370,17370,17370,17370,2
20250207,124700,5680394300,17370,17360,17370,17360,11
20250207,124600,5680203240,17360,17350,17360,17350,145
20250207,124500,5677686540,17350,17370,17370,17350,302
20250207,124400,5672442530,17380,17380,17380,17380,22
20250207,124300,5672060170,17380,17410,17410,17380,129
20250207,124200,5669817810,17400,17400,17410,17400,874
20250207,124100,5654609010,17400,17390,17400,17390,455
20250207,124000,5646693060,17400,17370,17400,17360,1625
20250207,123900,5618460780,17380,17380,17380,17380,0
20250207,123800,5618460780,17380,17370,17380,17370,147
20250207,123700,5615907300,17370,17370,17380,17370,35
20250207,123600,5615299250,17370,17370,17370,17370,6
20250207,123500,5615195030,17380,17380,17380,17380,10
20250207,123400,5615021230,17380,17370,17380,17370,209
20250207,123300,5611390810,17380,17380,17380,17380,69
20250207,123200,5610191590,17380,17360,17380,17360,594
20250207,123100,5599874870,17360,17360,17360,17360,61
20250207,123000,5598815910,17350,17340,17360,17340,706
20250207,122900,5586572050,17330,17320,17330,17320,420
20250207,122800,5579297450,17320,17320,17320,17310,221
20250207,122700,5575470930,17310,17330,17330,17310,1565
20250207,122600,5548363190,17330,17340,17340,17320,1208
20250207,122500,5527438850,17350,17350,17350,17350,27
20250207,122400,5526970400,17350,17340,17350,17340,35
20250207,122300,5526363190,17340,17340,17340,17340,17
20250207,122200,5526068410,17340,17320,17340,17320,162
20250207,122100,5523262540,17320,17310,17320,17310,86
20250207,122000,5521773310,17320,17320,17320,17320,373
20250207,121900,5515312950,17320,17320,17320,17320,29
20250207,121800,5514810670,17310,17310,17310,17310,498
20250207,121700,5506190290,17300,17350,17350,17300,11733
20250207,121600,5303032720,17350,17350,17350,17340,249
20250207,121500,5298714250,17360,17380,17380,17360,389
20250207,121400,5291957040,17380,17380,17390,17380,395
20250207,121300,5285091740,17380,17370,17380,17370,21
20250207,121200,5284726870,17370,17380,17380,17370,15
20250207,121100,5284466230,17380,17340,17380,17340,642
20250207,121000,5273321900,17340,17350,17350,17340,15
20250207,120900,5273061700,17360,17360,17360,17360,32
20250207,120800,5272506180,17360,17360,17360,17360,11
20250207,120700,5272315220,17370,17340,17370,17340,484
20250207,120600,5263913420,17350,17350,17350,17350,12
20250207,120500,5263705220,17350,17380,17380,17350,801
20250207,120400,5249796600,17370,17360,17370,17360,698
20250207,120300,5237672360,17360,17380,17380,17360,20
20250207,120200,5237324960,17360,17360,17360,17360,21
20250207,120100,5236960400,17380,17370,17380,17360,627
20250207,120000,5226071900,17380,17350,17380,17350,312
20250207,115900,5220657820,17350,17350,17350,17350,206
20250207,115800,5217083720,17350,17340,17350,17340,48
20250207,115700,5216251300,17340,17370,17370,17340,138
20250207,115600,5213855900,17380,17380,17380,17380,50
20250207,115500,5212986900,17380,17370,17380,17370,27
20250207,115400,5212517790,17370,17360,17370,17360,71
20250207,115300,5211285090,17380,17380,17380,17380,21
20250207,115200,5210920110,17380,17380,17380,17360,138
20250207,115100,5208522750,17380,17380,17380,17340,1519
20250207,115000,5182159330,17380,17380,17380,17380,20
20250207,114900,5181811730,17390,17350,17390,17350,3217
20250207,114800,5125994200,17360,17350,17360,17350,62
20250207,114700,5124918390,17350,17350,17360,17350,428
20250207,114600,5117492570,17360,17350,17360,17350,218
20250207,114500,5113710160,17360,17390,17390,17360,356
20250207,114400,5107527590,17380,17380,17380,17380,181
20250207,114300,5104381810,17390,17380,17390,17380,335
20250207,114200,5098556350,17390,17390,17390,17390,10
20250207,114100,5098382450,17370,17370,17390,17370,15
20250207,114000,5098121880,17370,17360,17370,17360,72
20250207,113900,5096871850,17370,17360,17370,17360,160
20250207,113800,5094093150,17370,17350,17370,17350,553
20250207,113700,5084492020,17350,17370,17370,17340,1972
20250207,113600,5050281370,17370,17360,17370,17360,315
20250207,113500,5044812820,17360,17360,17370,17350,516
20250207,113400,5035855860,17350,17350,17350,17350,159
20250207,113300,5033097210,17360,17360,17360,17360,20
20250207,113200,5032750010,17350,17360,17360,17350,117
20250207,113100,5030719960,17350,17360,17360,17350,323
20250207,113000,5025114660,17360,17360,17360,17350,360
20250207,112900,5018868360,17360,17360,17370,17350,345
20250207,112800,5012876960,17360,17360,17370,17350,251
20250207,112700,5008521050,17360,17360,17360,17350,170
20250207,112600,5005569860,17360,17370,17370,17360,253
20250207,112500,5001177680,17360,17360,17360,17360,0
20250207,112400,5001177680,17360,17360,17360,17340,542
20250207,112300,4991771120,17360,17380,17380,17360,348
20250207,112200,4985727360,17380,17370,17380,17370,123
20250207,112100,4983590750,17390,17410,17410,17390,219
20250207,112000,4979780910,17430,17390,17430,17390,415
20250207,111900,4972555140,17390,17390,17390,17380,6143
20250207,111800,4865732180,17390,17400,17400,17390,900
20250207,111700,4850080040,17400,17390,17430,17390,212
20250207,111600,4846391940,17390,17430,17440,17390,310
20250207,111500,4840996810,17450,17390,17450,17340,1510
20250207,111400,4814778030,17390,17450,17450,17380,779
20250207,111300,4801213150,17450,17350,17450,17330,11910
20250207,111200,4594303890,17350,17360,17360,17350,1715
20250207,111100,4564538570,17360,17370,17390,17360,971
20250207,111000,4547672110,17370,17370,17370,17370,60
20250207,110900,4546629910,17370,17370,17400,17370,737
20250207,110800,4533827420,17380,17400,17400,17380,2950
20250207,110700,4482543890,17400,17400,17400,17400,97
20250207,110600,4480856090,17390,17400,17400,17390,61
20250207,110500,4479794720,17430,17430,17430,17430,25
20250207,110400,4479358970,17430,17430,17430,17390,171
20250207,110300,4476379240,17430,17410,17430,17400,2450
20250207,110200,4433736040,17420,17450,17450,17420,145
20250207,110100,4431209410,17450,17430,17450,17430,52
20250207,110000,4430302340,17420,17410,17420,17410,741
20250207,105900,4417400950,17410,17410,17420,17410,809
20250207,105800,4403311930,17410,17410,17410,17410,654
20250207,105700,4391925790,17410,17460,17460,17410,272
20250207,105600,4387185670,17430,17460,17470,17430,1583
20250207,105500,4359550350,17470,17470,17480,17460,408
20250207,105400,4352422070,17470,17460,17470,17460,606
20250207,105300,4341840200,17480,17440,17480,17440,1252
20250207,105200,4319981280,17440,17450,17450,17430,573
20250207,105100,4309983670,17430,17420,17430,17420,220
20250207,105000,4306151170,17430,17450,17450,17430,16
20250207,104900,4305872090,17450,17430,17450,17430,106
20250207,104800,4304023920,17430,17410,17430,17410,272
20250207,104700,4299287060,17440,17440,17440,17440,60
20250207,104600,4298240660,17440,17440,17440,17410,23
20250207,104500,4297840140,17410,17410,17440,17410,268
20250207,104400,4293171170,17410,17400,17410,17380,1532
20250207,104300,4266517160,17380,17390,17390,17380,1135
20250207,104200,4246788200,17380,17420,17420,17380,1063
20250207,104100,4228299350,17420,17420,17420,17420,124
20250207,104000,4226139270,17420,17420,17420,17420,27
20250207,103900,4225668930,17420,17430,17460,17420,562
20250207,103800,4215868720,17420,17420,17420,17400,185
20250207,103700,4212648240,17410,17430,17450,17370,2063
20250207,103600,4176755250,17410,17450,17450,17410,3748
20250207,103500,4111427340,17450,17450,17450,17440,177
20250207,103400,4108339950,17450,17500,17500,17450,144
20250207,103300,4105825790,17450,17450,17450,17430,212
20250207,103200,4102129710,17450,17490,17500,17450,2659
20250207,103100,4055628470,17480,17480,17490,17480,1055
20250207,103000,4037182570,17490,17470,17490,17470,298
20250207,102900,4031973520,17470,17430,17470,17430,1022
20250207,102800,4014142880,17420,17420,17430,17420,112
20250207,102700,4012191750,17420,17410,17430,17410,526
20250207,102600,4003032500,17410,17400,17410,17400,183
20250207,102500,3999848140,17410,17410,17420,17390,1625
20250207,102400,3971571710,17410,17440,17440,17390,851
20250207,102300,3956764780,17430,17430,17440,17400,578
20250207,102200,3946695510,17420,17460,17460,17420,348
20250207,102100,3940625360,17460,17440,17460,17440,276
20250207,102000,3935810490,17430,17410,17440,17410,253
20250207,101900,3931400800,17410,17400,17420,17400,252
20250207,101800,3927014570,17400,17430,17470,17400,645
20250207,101700,3915770230,17430,17380,17430,17380,826
20250207,101600,3901405830,17360,17430,17430,17350,2405
20250207,101500,3859613360,17420,17420,17460,17410,688
20250207,101400,3847626980,17420,17410,17420,17400,985
20250207,101300,3830481920,17420,17450,17450,17420,1215
20250207,101200,3809314410,17450,17450,17450,17430,822
20250207,101100,3794984680,17460,17470,17470,17460,38
20250207,101000,3794321130,17470,17460,17470,17450,789
20250207,100900,3780550480,17460,17400,17460,17400,1058
20250207,100800,3762109110,17440,17430,17470,17400,3609
20250207,100700,3699226690,17430,17510,17510,17420,3232
20250207,100600,3642832410,17520,17520,17540,17490,1808
20250207,100500,3611189650,17540,17610,17610,17510,6359
20250207,100400,3499508290,17630,17630,17640,17610,2250
20250207,100300,3459849780,17630,17680,17680,17630,1283
20250207,100200,3437219010,17680,17580,17680,17580,6712
20250207,100100,3318839420,17580,17580,17590,17580,891
20250207,100000,3303170530,17590,17580,17600,17560,687
20250207,095900,3291091650,17580,17630,17640,17580,1744
20250207,095800,3260383570,17650,17570,17660,17550,1396
20250207,095700,3235766320,17600,17610,17660,17600,837
20250207,095600,3221030540,17630,17650,17670,17620,6067
20250207,095500,3113978970,17650,17540,17660,17540,5869
20250207,095400,3010572340,17540,17550,17570,17530,1171
20250207,095300,2990022590,17580,17540,17590,17540,1704
20250207,095200,2960084240,17540,17540,17590,17510,4220
20250207,095100,2886017810,17520,17560,17560,17520,411
20250207,095000,2878803440,17580,17580,17600,17570,1190
20250207,094900,2857878520,17610,17580,17610,17580,5238
20250207,094800,2765691670,17580,17440,17600,17440,15486
20250207,094700,2494673730,17440,17420,17440,17410,1166
20250207,094600,2474354660,17430,17440,17440,17410,1236
20250207,094500,2452807220,17440,17360,17440,17360,2810
20250207,094400,2403909600,17340,17340,17340,17300,2865
20250207,094300,2354250310,17320,17300,17320,17290,2091
20250207,094200,2318070910,17310,17310,17320,17310,1402
20250207,094100,2293801270,17320,17360,17360,17310,4920
20250207,094000,2208509640,17370,17380,17380,17360,850
20250207,093900,2193740120,17390,17400,17400,17390,301
20250207,093800,2188504700,17390,17390,17400,17390,701
20250207,093700,2176308950,17390,17380,17400,17380,3356
20250207,093600,2117935370,17380,17340,17380,17340,908
20250207,093500,2102172810,17340,17310,17340,17300,2105
20250207,093400,2065693570,17300,17320,17340,17300,298
20250207,093300,2060535430,17320,17310,17330,17310,3456
20250207,093200,2000685060,17310,17290,17310,17290,2052
20250207,093100,1965172300,17290,17260,17290,17260,179
20250207,093000,1962080040,17240,17210,17300,17210,2510
20250207,092900,1918843760,17210,17240,17240,17210,2315
20250207,092800,1878970600,17240,17280,17300,17240,1152
20250207,092700,1859080020,17290,17370,17370,17290,3369
20250207,092600,1800749910,17320,17380,17400,17310,5604
20250207,092500,1703577570,17390,17400,17430,17370,11475
20250207,092400,1503897020,17410,17370,17410,17370,2638
20250207,092300,1458023350,17350,17370,17380,17350,1659
20250207,092200,1429201250,17370,17420,17430,17300,3371
20250207,092100,1370685040,17430,17260,17430,17260,7846
20250207,092000,1234493030,17260,17280,17290,17260,3682
20250207,091900,1170847950,17280,17240,17280,17240,637
20250207,091800,1159860470,17240,17220,17240,17220,332
20250207,091700,1154139860,17210,17230,17240,17200,1614
20250207,091600,1126357700,17230,17180,17240,17180,7501
20250207,091500,997414720,17180,17180,17180,17170,775
20250207,091400,984102020,17180,17170,17190,17170,2121
20250207,091300,947650830,17170,17160,17190,17160,1821
20250207,091200,916382770,17170,17170,17170,17150,4544
20250207,091100,838408430,17160,17280,17280,17160,8188
20250207,091000,697493900,17280,17280,17300,17250,2319
20250207,090900,657420790,17290,17240,17290,17240,1918
20250207,090800,624319930,17240,17270,17280,17230,1978
20250207,090700,590206700,17270,17270,17270,17230,3178
20250207,090600,535372790,17260,17230,17290,17230,2852
20250207,090500,486153500,17230,17280,17280,17220,2172
20250207,090400,448683750,17280,17250,17280,17210,871
20250207,090300,433652470,17250,17230,17300,17150,2824
20250207,090200,385001980,17230,17180,17330,17180,3672
20250207,090100,321696070,17180,17120,17180,17010,5139
20250207,090000,233952550,17010,17180,17180,17000,13677