KissMeData/045340/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,192900,558196560,7140,7140,7140,7140,2496
20250205,192800,558196560,7140,7140,7140,7140,0
20250205,192700,558196560,7140,7140,7140,7140,0
20250205,192600,558196560,7140,7140,7140,7140,0
20250205,192500,558196560,7140,7140,7140,7140,0
20250205,192400,558196560,7140,7140,7140,7140,0
20250205,192300,558196560,7140,7140,7140,7140,0
20250205,192200,558196560,7140,7140,7140,7140,0
20250205,192100,558196560,7140,7140,7140,7140,0
20250205,192000,558196560,7140,7140,7140,7140,0
20250205,191900,558196560,7140,7140,7140,7140,0
20250205,191800,558196560,7140,7140,7140,7140,0
20250205,191700,558196560,7140,7140,7140,7140,0
20250205,191600,558196560,7140,7140,7140,7140,0
20250205,191500,558196560,7140,7140,7140,7140,0
20250205,191400,558196560,7140,7140,7140,7140,0
20250205,191300,558196560,7140,7140,7140,7140,0
20250205,191200,558196560,7140,7140,7140,7140,0
20250205,191100,558196560,7140,7140,7140,7140,0
20250205,191000,558196560,7140,7140,7140,7140,0
20250205,190900,558196560,7140,7140,7140,7140,0
20250205,190800,558196560,7140,7140,7140,7140,0
20250205,190700,558196560,7140,7140,7140,7140,0
20250205,190600,558196560,7140,7140,7140,7140,0
20250205,190500,558196560,7140,7140,7140,7140,0
20250205,190400,558196560,7140,7140,7140,7140,0
20250205,190300,558196560,7140,7140,7140,7140,0
20250205,190200,558196560,7140,7140,7140,7140,0
20250205,190100,558196560,7140,7140,7140,7140,0
20250205,190000,558196560,7140,7140,7140,7140,0
20250205,185900,558196560,7140,7140,7140,7140,2496
20250205,185800,558196560,7140,7140,7140,7140,0
20250205,185700,558196560,7140,7140,7140,7140,0
20250205,185600,558196560,7140,7140,7140,7140,0
20250205,185500,558196560,7140,7140,7140,7140,0
20250205,185400,558196560,7140,7140,7140,7140,0
20250205,185300,558196560,7140,7140,7140,7140,0
20250205,185200,558196560,7140,7140,7140,7140,0
20250205,185100,558196560,7140,7140,7140,7140,0
20250205,185000,558196560,7140,7140,7140,7140,0
20250205,184900,558196560,7140,7140,7140,7140,0
20250205,184800,558196560,7140,7140,7140,7140,0
20250205,184700,558196560,7140,7140,7140,7140,0
20250205,184600,558196560,7140,7140,7140,7140,0
20250205,184500,558196560,7140,7140,7140,7140,0
20250205,184400,558196560,7140,7140,7140,7140,0
20250205,184300,558196560,7140,7140,7140,7140,0
20250205,184200,558196560,7140,7140,7140,7140,0
20250205,184100,558196560,7140,7140,7140,7140,0
20250205,184000,558196560,7140,7140,7140,7140,0
20250205,183900,558196560,7140,7140,7140,7140,0
20250205,183800,558196560,7140,7140,7140,7140,0
20250205,183700,558196560,7140,7140,7140,7140,0
20250205,183600,558196560,7140,7140,7140,7140,0
20250205,183500,558196560,7140,7140,7140,7140,0
20250205,183400,558196560,7140,7140,7140,7140,0
20250205,183300,558196560,7140,7140,7140,7140,0
20250205,183200,558196560,7140,7140,7140,7140,0
20250205,183100,558196560,7140,7140,7140,7140,0
20250205,183000,558196560,7140,7140,7140,7140,0
20250205,182900,558196560,7140,7140,7140,7140,2496
20250205,182800,558196560,7140,7140,7140,7140,0
20250205,182700,558196560,7140,7140,7140,7140,0
20250205,182600,558196560,7140,7140,7140,7140,0
20250205,182500,558196560,7140,7140,7140,7140,0
20250205,182400,558196560,7140,7140,7140,7140,0
20250205,182300,558196560,7140,7140,7140,7140,0
20250205,182200,558196560,7140,7140,7140,7140,0
20250205,182100,558196560,7140,7140,7140,7140,0
20250205,182000,558196560,7140,7140,7140,7140,0
20250205,181900,558196560,7140,7140,7140,7140,0
20250205,181800,558196560,7140,7140,7140,7140,0
20250205,181700,558196560,7140,7140,7140,7140,0
20250205,181600,558196560,7140,7140,7140,7140,0
20250205,181500,558196560,7140,7140,7140,7140,0
20250205,181400,558196560,7140,7140,7140,7140,0
20250205,181300,558196560,7140,7140,7140,7140,0
20250205,181200,558196560,7140,7140,7140,7140,0
20250205,181100,558196560,7140,7140,7140,7140,0
20250205,181000,558196560,7140,7140,7140,7140,0
20250205,180900,558196560,7140,7140,7140,7140,0
20250205,180800,558196560,7140,7140,7140,7140,0
20250205,180700,558196560,7140,7140,7140,7140,0
20250205,180600,558196560,7140,7140,7140,7140,0
20250205,180500,558196560,7140,7140,7140,7140,0
20250205,180400,558196560,7140,7140,7140,7140,0
20250205,180300,558196560,7140,7140,7140,7140,0
20250205,180200,558196560,7140,7140,7140,7140,0
20250205,180100,558196560,7140,7140,7140,7140,0
20250205,180000,558196560,7140,7140,7140,7140,0
20250205,175900,558196560,7140,7140,7140,7140,2496
20250205,175800,558196560,7140,7140,7140,7140,0
20250205,175700,558196560,7140,7140,7140,7140,0
20250205,175600,558196560,7140,7140,7140,7140,0
20250205,175500,558196560,7140,7140,7140,7140,0
20250205,175400,558196560,7140,7140,7140,7140,0
20250205,175300,558196560,7140,7140,7140,7140,0
20250205,175200,558196560,7140,7140,7140,7140,0
20250205,175100,558196560,7140,7140,7140,7140,0
20250205,175000,558196560,7140,7140,7140,7140,0
20250205,174900,558196560,7140,7140,7140,7140,0
20250205,174800,558196560,7140,7140,7140,7140,0
20250205,174700,558196560,7140,7140,7140,7140,0
20250205,174600,558196560,7140,7140,7140,7140,0
20250205,174500,558196560,7140,7140,7140,7140,0
20250205,174400,558196560,7140,7140,7140,7140,0
20250205,174300,558196560,7140,7140,7140,7140,0
20250205,174200,558196560,7140,7140,7140,7140,0
20250205,174100,558196560,7140,7140,7140,7140,0
20250205,174000,558196560,7140,7140,7140,7140,0
20250205,173900,558196560,7140,7140,7140,7140,0
20250205,173800,558196560,7140,7140,7140,7140,0
20250205,173700,558196560,7140,7140,7140,7140,0
20250205,173600,558196560,7140,7140,7140,7140,0
20250205,173500,558196560,7140,7140,7140,7140,0
20250205,173400,558196560,7140,7140,7140,7140,0
20250205,173300,558196560,7140,7140,7140,7140,0
20250205,173200,558196560,7140,7140,7140,7140,0
20250205,173100,558196560,7140,7140,7140,7140,0
20250205,173000,558196560,7140,7140,7140,7140,0
20250205,172900,558196560,7140,7140,7140,7140,2496
20250205,172800,558196560,7140,7140,7140,7140,0
20250205,172700,558196560,7140,7140,7140,7140,0
20250205,172600,558196560,7140,7140,7140,7140,0
20250205,172500,558196560,7140,7140,7140,7140,0
20250205,172400,558196560,7140,7140,7140,7140,0
20250205,172300,558196560,7140,7140,7140,7140,0
20250205,172200,558196560,7140,7140,7140,7140,0
20250205,172100,558196560,7140,7140,7140,7140,0
20250205,172000,558196560,7140,7140,7140,7140,0
20250205,171900,558196560,7140,7140,7140,7140,0
20250205,171800,558196560,7140,7140,7140,7140,0
20250205,171700,558196560,7140,7140,7140,7140,0
20250205,171600,558196560,7140,7140,7140,7140,0
20250205,171500,558196560,7140,7140,7140,7140,0
20250205,171400,558196560,7140,7140,7140,7140,0
20250205,171300,558196560,7140,7140,7140,7140,0
20250205,171200,558196560,7140,7140,7140,7140,0
20250205,171100,558196560,7140,7140,7140,7140,0
20250205,171000,558196560,7140,7140,7140,7140,0
20250205,170900,558196560,7140,7140,7140,7140,0
20250205,170800,558196560,7140,7140,7140,7140,0
20250205,170700,558196560,7140,7140,7140,7140,0
20250205,170600,558196560,7140,7140,7140,7140,0
20250205,170500,558196560,7140,7140,7140,7140,0
20250205,170400,558196560,7140,7140,7140,7140,0
20250205,170300,558196560,7140,7140,7140,7140,0
20250205,170200,558196560,7140,7140,7140,7140,0
20250205,170100,558196560,7140,7140,7140,7140,0
20250205,170000,558196560,7140,7140,7140,7140,0
20250205,165900,558196560,7140,7140,7140,7140,2496
20250205,165800,558196560,7140,7140,7140,7140,0
20250205,165700,558196560,7140,7140,7140,7140,0
20250205,165600,558196560,7140,7140,7140,7140,0
20250205,165500,558196560,7140,7140,7140,7140,0
20250205,165400,558196560,7140,7140,7140,7140,0
20250205,165300,558196560,7140,7140,7140,7140,0
20250205,165200,558196560,7140,7140,7140,7140,0
20250205,165100,558196560,7140,7140,7140,7140,0
20250205,165000,558196560,7140,7140,7140,7140,0
20250205,164900,558196560,7140,7140,7140,7140,0
20250205,164800,558196560,7140,7140,7140,7140,0
20250205,164700,558196560,7140,7140,7140,7140,0
20250205,164600,558196560,7140,7140,7140,7140,0
20250205,164500,558196560,7140,7140,7140,7140,0
20250205,164400,558196560,7140,7140,7140,7140,0
20250205,164300,558196560,7140,7140,7140,7140,0
20250205,164200,558196560,7140,7140,7140,7140,0
20250205,164100,558196560,7140,7140,7140,7140,0
20250205,164000,558196560,7140,7140,7140,7140,0
20250205,163900,558196560,7140,7140,7140,7140,0
20250205,163800,558196560,7140,7140,7140,7140,0
20250205,163700,558196560,7140,7140,7140,7140,0
20250205,163600,558196560,7140,7140,7140,7140,0
20250205,163500,558196560,7140,7140,7140,7140,0
20250205,163400,558196560,7140,7140,7140,7140,0
20250205,163300,558196560,7140,7140,7140,7140,0
20250205,163200,558196560,7140,7140,7140,7140,0
20250205,163100,558196560,7140,7140,7140,7140,0
20250205,163000,558196560,7140,7140,7140,7140,0
20250205,162900,558196560,7140,7140,7140,7140,2496
20250205,162800,558196560,7140,7140,7140,7140,0
20250205,162700,558196560,7140,7140,7140,7140,0
20250205,162600,558196560,7140,7140,7140,7140,0
20250205,162500,558196560,7140,7140,7140,7140,0
20250205,162400,558196560,7140,7140,7140,7140,0
20250205,162300,558196560,7140,7140,7140,7140,0
20250205,162200,558196560,7140,7140,7140,7140,0
20250205,162100,558196560,7140,7140,7140,7140,0
20250205,162000,558196560,7140,7140,7140,7140,0
20250205,161900,558196560,7140,7140,7140,7140,0
20250205,161800,558196560,7140,7140,7140,7140,0
20250205,161700,558196560,7140,7140,7140,7140,0
20250205,161600,558196560,7140,7140,7140,7140,0
20250205,161500,558196560,7140,7140,7140,7140,0
20250205,161400,558196560,7140,7140,7140,7140,0
20250205,161300,558196560,7140,7140,7140,7140,0
20250205,161200,558196560,7140,7140,7140,7140,0
20250205,161100,558196560,7140,7140,7140,7140,0
20250205,161000,558196560,7140,7140,7140,7140,0
20250205,160900,558196560,7140,7140,7140,7140,0
20250205,160800,558196560,7140,7140,7140,7140,0
20250205,160700,558196560,7140,7140,7140,7140,0
20250205,160600,558196560,7140,7140,7140,7140,0
20250205,160500,558196560,7140,7140,7140,7140,0
20250205,160400,558196560,7140,7140,7140,7140,0
20250205,160300,558196560,7140,7140,7140,7140,0
20250205,160200,558196560,7140,7140,7140,7140,0
20250205,160100,558196560,7140,7140,7140,7140,0
20250205,160000,558196560,7140,7140,7140,7140,0
20250205,155900,558196560,7140,7140,7140,7140,2496
20250205,155800,558196560,7140,7140,7140,7140,0
20250205,155700,558196560,7140,7140,7140,7140,0
20250205,155600,558196560,7140,7140,7140,7140,0
20250205,155500,558196560,7140,7140,7140,7140,0
20250205,155400,558196560,7140,7140,7140,7140,0
20250205,155300,558196560,7140,7140,7140,7140,0
20250205,155200,558196560,7140,7140,7140,7140,0
20250205,155100,558196560,7140,7140,7140,7140,0
20250205,155000,558196560,7140,7140,7140,7140,0
20250205,154900,558196560,7140,7140,7140,7140,0
20250205,154800,558196560,7140,7140,7140,7140,0
20250205,154700,558196560,7140,7140,7140,7140,0
20250205,154600,558196560,7140,7140,7140,7140,0
20250205,154500,558196560,7140,7140,7140,7140,0
20250205,154400,558196560,7140,7140,7140,7140,0
20250205,154300,558196560,7140,7140,7140,7140,0
20250205,154200,558196560,7140,7140,7140,7140,0
20250205,154100,558196560,7140,7140,7140,7140,0
20250205,154000,558196560,7140,7140,7140,7140,0
20250205,153900,558196560,7140,7140,7140,7140,0
20250205,153800,558196560,7140,7140,7140,7140,0
20250205,153700,558196560,7140,7140,7140,7140,0
20250205,153600,558196560,7140,7140,7140,7140,0
20250205,153500,558196560,7140,7140,7140,7140,0
20250205,153400,558196560,7140,7140,7140,7140,0
20250205,153300,558196560,7140,7140,7140,7140,0
20250205,153200,558196560,7140,7140,7140,7140,0
20250205,153100,558196560,7140,7140,7140,7140,0
20250205,153000,558196560,7140,7140,7140,7140,2496
20250205,152900,540375120,7180,7180,7180,7180,0
20250205,152800,540375120,7180,7180,7180,7180,0
20250205,152700,540375120,7180,7180,7180,7180,0
20250205,152600,540375120,7180,7180,7180,7180,0
20250205,152500,540375120,7180,7180,7180,7180,0
20250205,152400,540375120,7180,7180,7180,7180,0
20250205,152300,540375120,7180,7180,7180,7180,0
20250205,152200,540375120,7180,7180,7180,7180,0
20250205,152100,540375120,7180,7180,7180,7180,0
20250205,152000,540375120,7180,7180,7180,7180,0
20250205,151900,540375120,7180,7180,7180,7180,38
20250205,151800,540102280,7180,7150,7180,7140,480
20250205,151700,536670690,7190,7160,7190,7150,366
20250205,151600,534051940,7200,7190,7200,7190,103
20250205,151500,533311260,7200,7170,7200,7160,325
20250205,151400,530977420,7190,7190,7190,7190,2
20250205,151300,530963040,7190,7190,7190,7190,1
20250205,151200,530955850,7190,7180,7190,7180,20
20250205,151100,530812220,7190,7190,7190,7190,0
20250205,151000,530812220,7190,7190,7190,7180,15
20250205,150900,530704470,7190,7170,7190,7170,129
20250205,150800,529779520,7200,7200,7210,7200,8
20250205,150700,529721910,7210,7180,7210,7180,316
20250205,150600,527444750,7180,7170,7180,7170,5
20250205,150500,527408860,7160,7160,7160,7160,0
20250205,150400,527408860,7160,7160,7160,7160,268
20250205,150300,525489980,7150,7160,7160,7150,249
20250205,150200,523709610,7160,7160,7160,7160,3
20250205,150100,523688130,7150,7160,7160,7150,151
20250205,150000,522607170,7160,7160,7160,7160,1
20250205,145900,522600010,7160,7160,7160,7160,0
20250205,145800,522600010,7160,7160,7160,7160,26
20250205,145700,522413850,7160,7160,7160,7160,3
20250205,145600,522392370,7150,7150,7150,7150,399
20250205,145500,519539520,7150,7150,7150,7150,27
20250205,145400,519346470,7150,7150,7150,7150,6
20250205,145300,519303570,7160,7160,7160,7160,74
20250205,145200,518773730,7160,7150,7160,7150,8
20250205,145100,518716460,7150,7160,7160,7140,1010
20250205,145000,511500220,7180,7180,7180,7180,3
20250205,144900,511478680,7190,7180,7190,7180,2
20250205,144800,511464310,7160,7170,7170,7160,181
20250205,144700,510168290,7170,7170,7170,7170,12
20250205,144600,510082250,7170,7170,7170,7160,262
20250205,144500,508206220,7190,7190,7190,7190,0
20250205,144400,508206220,7190,7190,7190,7190,3
20250205,144300,508184650,7170,7170,7170,7170,77
20250205,144200,507632560,7170,7170,7170,7170,7
20250205,144100,507582370,7170,7170,7170,7170,2
20250205,144000,507568030,7180,7180,7180,7180,1
20250205,143900,507560850,7180,7180,7180,7180,7
20250205,143800,507510590,7190,7190,7190,7190,1
20250205,143700,507503400,7190,7170,7190,7160,201
20250205,143600,506063020,7190,7190,7190,7190,0
20250205,143500,506063020,7190,7190,7190,7190,292
20250205,143400,503963540,7190,7190,7190,7190,202
20250205,143300,502511160,7200,7180,7200,7180,9
20250205,143200,502446440,7180,7190,7190,7160,294
20250205,143100,500339850,7190,7190,7190,7190,20
20250205,143000,500196050,7200,7190,7210,7190,4
20250205,142900,500167240,7210,7180,7210,7180,138
20250205,142800,499176140,7180,7180,7180,7180,11
20250205,142700,499097160,7180,7170,7180,7160,23
20250205,142600,498932270,7180,7180,7180,7180,51
20250205,142500,498566090,7180,7180,7180,7180,12
20250205,142400,498479930,7180,7180,7180,7180,1
20250205,142300,498472750,7180,7180,7180,7180,3
20250205,142200,498451210,7170,7170,7170,7170,80
20250205,142100,497877610,7170,7170,7170,7170,1
20250205,142000,497870440,7170,7160,7170,7160,136
20250205,141900,496896670,7160,7160,7160,7160,1
20250205,141800,496889510,7160,7160,7160,7160,1
20250205,141700,496882350,7160,7160,7160,7160,1
20250205,141600,496875190,7160,7160,7160,7160,2
20250205,141500,496860870,7160,7150,7160,7150,249
20250205,141400,495080510,7150,7150,7150,7150,300
20250205,141300,492935510,7170,7170,7170,7170,0
20250205,141200,492935510,7170,7160,7170,7160,3
20250205,141100,492914010,7150,7150,7150,7150,169
20250205,141000,491705660,7170,7170,7170,7170,0
20250205,140900,491705660,7170,7170,7170,7170,1
20250205,140800,491698490,7170,7170,7170,7170,8
20250205,140700,491641130,7170,7170,7170,7170,0
20250205,140600,491641130,7170,7170,7170,7170,3
20250205,140500,491619620,7170,7160,7170,7160,34
20250205,140400,491376170,7160,7160,7160,7160,10
20250205,140300,491304570,7160,7160,7160,7160,1
20250205,140200,491297410,7160,7160,7160,7160,0
20250205,140100,491297410,7160,7160,7160,7160,5
20250205,140000,491261610,7160,7150,7160,7150,89
20250205,135900,490625250,7150,7150,7150,7150,0
20250205,135800,490625250,7150,7150,7150,7150,3
20250205,135700,490603800,7150,7150,7150,7150,1
20250205,135600,490596650,7150,7150,7150,7150,4
20250205,135500,490568050,7150,7150,7150,7140,6
20250205,135400,490525170,7150,7150,7150,7150,0
20250205,135300,490525170,7150,7140,7150,7140,287
20250205,135200,488473960,7130,7130,7130,7130,100
20250205,135100,487760960,7150,7150,7150,7150,0
20250205,135000,487760960,7150,7150,7150,7150,5
20250205,134900,487725210,7150,7150,7150,7150,7
20250205,134800,487675160,7150,7150,7150,7130,225
20250205,134700,486070810,7140,7150,7150,7140,511
20250205,134600,482422160,7170,7180,7180,7150,1078
20250205,134500,474714380,7180,7180,7180,7180,52
20250205,134400,474341020,7180,7180,7180,7180,6
20250205,134300,474297940,7180,7180,7180,7180,1
20250205,134200,474290760,7180,7160,7180,7160,266
20250205,134100,472386120,7180,7180,7200,7180,74
20250205,134000,471854560,7160,7180,7180,7160,17
20250205,133900,471732740,7180,7180,7180,7180,2
20250205,133800,471718380,7160,7180,7180,7160,137
20250205,133700,470737310,7180,7160,7180,7160,37
20250205,133600,470471970,7180,7180,7180,7180,0
20250205,133500,470471970,7180,7150,7180,7150,4
20250205,133400,470443310,7180,7180,7180,7180,1
20250205,133300,470436130,7180,7150,7180,7150,3
20250205,133200,470414620,7180,7180,7180,7180,3
20250205,133100,470393080,7150,7150,7150,7150,6
20250205,133000,470350180,7190,7180,7200,7180,57
20250205,132900,469940830,7180,7180,7180,7180,0
20250205,132800,469940830,7180,7170,7180,7170,2
20250205,132700,469926480,7170,7170,7170,7170,0
20250205,132600,469926480,7170,7180,7180,7150,102
20250205,132500,469197130,7180,7180,7180,7180,1
20250205,132400,469189950,7150,7190,7190,7150,4
20250205,132300,469161310,7200,7200,7200,7200,0
20250205,132200,469161310,7200,7150,7200,7150,6
20250205,132100,469118250,7200,7180,7200,7150,101
20250205,132000,468395950,7200,7190,7200,7190,3
20250205,131900,468374370,7180,7180,7200,7180,7
20250205,131800,468324030,7180,7180,7180,7180,206
20250205,131700,466844950,7180,7180,7180,7180,0
20250205,131600,466844950,7180,7180,7220,7180,26
20250205,131500,466657860,7220,7190,7220,7180,36
20250205,131400,466398540,7180,7180,7220,7180,148
20250205,131300,465335210,7180,7180,7180,7180,11
20250205,131200,465256230,7190,7190,7190,7190,3
20250205,131100,465234660,7190,7190,7200,7190,1121
20250205,131000,457163530,7200,7180,7200,7180,4
20250205,130900,457134770,7190,7180,7200,7180,5
20250205,130800,457098820,7190,7180,7190,7180,5
20250205,130700,457062900,7180,7160,7200,7150,234
20250205,130600,455384180,7160,7160,7160,7160,0
20250205,130500,455384180,7160,7160,7160,7160,0
20250205,130400,455384180,7160,7150,7170,7140,1006
20250205,130300,448196170,7170,7170,7170,7170,19
20250205,130200,448059940,7180,7180,7180,7180,0
20250205,130100,448059940,7180,7160,7180,7160,147
20250205,130000,447007380,7180,7180,7180,7180,0
20250205,125900,447007380,7180,7180,7180,7180,100
20250205,125800,446289380,7190,7190,7190,7190,0
20250205,125700,446289380,7190,7190,7190,7190,0
20250205,125600,446289380,7190,7180,7190,7180,41
20250205,125500,445994940,7180,7180,7180,7150,209
20250205,125400,444499970,7170,7170,7170,7170,672
20250205,125300,439681730,7170,7170,7170,7170,0
20250205,125200,439681730,7170,7170,7170,7170,0
20250205,125100,439681730,7170,7150,7170,7150,90
20250205,125000,439038210,7150,7150,7150,7150,380
20250205,124900,436321210,7150,7150,7150,7150,0
20250205,124800,436321210,7150,7150,7150,7150,117
20250205,124700,435484660,7170,7170,7170,7170,0
20250205,124600,435484660,7170,7170,7170,7170,0
20250205,124500,435484660,7170,7170,7170,7170,0
20250205,124400,435484660,7170,7150,7170,7150,12
20250205,124300,435398840,7160,7160,7160,7160,14
20250205,124200,435298600,7160,7180,7190,7160,141
20250205,124100,434288560,7190,7180,7190,7180,9
20250205,124000,434223900,7200,7200,7200,7200,0
20250205,123900,434223900,7200,7200,7200,7200,0
20250205,123800,434223900,7200,7200,7200,7200,0
20250205,123700,434223900,7200,7180,7200,7180,44
20250205,123600,433907120,7200,7170,7200,7170,32
20250205,123500,433677140,7170,7170,7170,7170,2
20250205,123400,433662800,7170,7160,7170,7160,456
20250205,123300,430397820,7160,7160,7160,7160,0
20250205,123200,430397820,7160,7160,7160,7160,0
20250205,123100,430397820,7160,7170,7170,7160,203
20250205,123000,428944310,7170,7180,7180,7170,278
20250205,122900,426951030,7170,7200,7200,7170,482
20250205,122800,423494250,7180,7180,7180,7180,0
20250205,122700,423494250,7180,7180,7180,7180,0
20250205,122600,423494250,7180,7180,7180,7180,2
20250205,122500,423479890,7200,7200,7200,7200,10
20250205,122400,423407890,7200,7200,7200,7200,0
20250205,122300,423407890,7200,7200,7200,7200,0
20250205,122200,423407890,7200,7200,7200,7200,0
20250205,122100,423407890,7200,7200,7200,7200,0
20250205,122000,423407890,7200,7200,7210,7200,11
20250205,121900,423328680,7200,7190,7200,7190,31
20250205,121800,423105530,7170,7170,7170,7170,1
20250205,121700,423098360,7170,7170,7170,7170,0
20250205,121600,423098360,7170,7170,7170,7170,0
20250205,121500,423098360,7170,7170,7170,7170,0
20250205,121400,423098360,7170,7170,7170,7170,0
20250205,121300,423098360,7170,7170,7170,7170,0
20250205,121200,423098360,7170,7170,7170,7170,10
20250205,121100,423026660,7170,7170,7170,7170,0
20250205,121000,423026660,7170,7170,7170,7170,83
20250205,120900,422431550,7170,7170,7170,7170,0
20250205,120800,422431550,7170,7170,7170,7170,17
20250205,120700,422309660,7170,7180,7180,7170,249
20250205,120600,420524250,7180,7180,7180,7180,0
20250205,120500,420524250,7180,7180,7180,7180,0
20250205,120400,420524250,7180,7180,7180,7170,700
20250205,120300,415501250,7210,7210,7210,7210,0
20250205,120200,415501250,7210,7210,7210,7210,0
20250205,120100,415501250,7210,7210,7210,7210,0
20250205,120000,415501250,7210,7210,7220,7200,317
20250205,115900,413217770,7200,7210,7210,7200,180
20250205,115800,411921760,7200,7200,7210,7200,804
20250205,115700,406132920,7190,7190,7190,7190,100
20250205,115600,405413920,7190,7190,7190,7190,400
20250205,115500,402537920,7190,7190,7190,7190,151
20250205,115400,401452230,7180,7180,7180,7180,51
20250205,115300,401086050,7180,7190,7190,7180,1289
20250205,115200,391824980,7200,7200,7200,7200,27
20250205,115100,391630580,7200,7210,7210,7200,194
20250205,115000,390233760,7220,7220,7220,7220,0
20250205,114900,390233760,7220,7220,7220,7220,65
20250205,114800,389764460,7220,7220,7220,7220,280
20250205,114700,387742860,7250,7250,7250,7250,0
20250205,114600,387742860,7250,7230,7250,7230,3
20250205,114500,387721130,7240,7220,7250,7220,527
20250205,114400,383909490,7220,7220,7220,7220,0
20250205,114300,383909490,7220,7220,7220,7220,107
20250205,114200,383136950,7220,7220,7220,7220,3
20250205,114100,383115290,7220,7220,7220,7220,0
20250205,114000,383115290,7220,7220,7220,7220,0
20250205,113900,383115290,7220,7220,7220,7220,6
20250205,113800,383071970,7220,7220,7220,7220,0
20250205,113700,383071970,7220,7230,7240,7220,82
20250205,113600,382479670,7250,7250,7250,7250,0
20250205,113500,382479670,7250,7220,7250,7220,8
20250205,113400,382421840,7250,7220,7250,7220,467
20250205,113300,379038540,7240,7230,7250,7220,27
20250205,113200,378843350,7220,7230,7250,7220,786
20250205,113100,373160580,7230,7210,7230,7200,465
20250205,113000,369805180,7230,7230,7230,7230,0
20250205,112900,369805180,7230,7230,7230,7230,1
20250205,112800,369797950,7230,7210,7230,7210,202
20250205,112700,368341490,7230,7230,7230,7230,0
20250205,112600,368341490,7230,7230,7230,7230,0
20250205,112500,368341490,7230,7220,7230,7220,4
20250205,112400,368312590,7220,7220,7220,7220,517
20250205,112300,364579850,7210,7200,7210,7200,412
20250205,112200,361613230,7210,7200,7210,7200,558
20250205,112100,357590060,7210,7210,7210,7200,3
20250205,112000,357568440,7200,7200,7200,7200,50
20250205,111900,357208440,7200,7180,7200,7180,27
20250205,111800,357014480,7170,7170,7170,7170,10
20250205,111700,356942780,7170,7170,7170,7170,5
20250205,111600,356906930,7180,7180,7180,7180,20
20250205,111500,356763330,7180,7180,7180,7180,1
20250205,111400,356756150,7180,7180,7180,7180,6
20250205,111300,356713070,7180,7180,7180,7180,0
20250205,111200,356713070,7180,7180,7180,7180,1
20250205,111100,356705890,7180,7180,7180,7180,0
20250205,111000,356705890,7180,7180,7190,7180,103
20250205,110900,355966240,7190,7170,7190,7170,7
20250205,110800,355916030,7170,7170,7170,7170,0
20250205,110700,355916030,7170,7170,7170,7170,0
20250205,110600,355916030,7170,7170,7170,7170,0
20250205,110500,355916030,7170,7170,7170,7170,0
20250205,110400,355916030,7170,7170,7170,7170,1
20250205,110300,355908860,7160,7170,7190,7140,226
20250205,110200,354294400,7150,7160,7190,7130,191
20250205,110100,352931760,7170,7180,7190,7140,182
20250205,110000,351631370,7160,7160,7190,7160,60
20250205,105900,351200640,7180,7150,7180,7150,205
20250205,105800,349734700,7150,7150,7150,7150,0
20250205,105700,349734700,7150,7150,7150,7150,2
20250205,105600,349720400,7130,7130,7130,7130,709
20250205,105500,344665230,7140,7150,7150,7140,326
20250205,105400,342337570,7140,7140,7140,7140,0
20250205,105300,342337570,7140,7140,7140,7140,73
20250205,105200,341816350,7140,7140,7140,7140,110
20250205,105100,341030950,7140,7140,7140,7140,12
20250205,105000,340945270,7150,7150,7150,7150,0
20250205,104900,340945270,7150,7150,7150,7150,2
20250205,104800,340930970,7130,7140,7140,7130,1242
20250205,104700,332065360,7150,7150,7150,7150,128
20250205,104600,331150160,7160,7160,7160,7160,21
20250205,104500,330999800,7140,7150,7160,7140,259
20250205,104400,329148620,7160,7160,7160,7160,0
20250205,104300,329148620,7160,7160,7160,7160,1
20250205,104200,329141460,7160,7170,7180,7150,196
20250205,104100,327739880,7180,7170,7180,7170,7
20250205,104000,327689650,7180,7170,7180,7170,4
20250205,103900,327660950,7180,7160,7180,7160,6
20250205,103800,327617920,7160,7160,7160,7160,0
20250205,103700,327617920,7160,7160,7160,7150,1963
20250205,103600,313574020,7180,7180,7180,7180,0
20250205,103500,313574020,7180,7180,7190,7180,3
20250205,103400,313552470,7190,7170,7190,7170,63
20250205,103300,313100260,7170,7180,7180,7160,446
20250205,103200,309906740,7180,7190,7200,7180,9
20250205,103100,309842040,7170,7190,7190,7170,46
20250205,103000,309512040,7210,7190,7220,7190,4
20250205,102900,309483230,7190,7180,7220,7180,9
20250205,102800,309418440,7160,7170,7170,7160,170
20250205,102700,308200950,7190,7190,7190,7190,0
20250205,102600,308200950,7190,7190,7190,7190,0
20250205,102500,308200950,7190,7180,7190,7180,12
20250205,102400,308114770,7190,7180,7190,7180,8
20250205,102300,308057320,7160,7160,7160,7160,202
20250205,102200,306611000,7150,7150,7150,7150,0
20250205,102100,306611000,7150,7140,7150,7140,161
20250205,102000,305461430,7140,7140,7140,7140,21
20250205,101900,305311490,7150,7160,7160,7130,475
20250205,101800,301923390,7160,7160,7160,7160,0
20250205,101700,301923390,7160,7150,7160,7150,16
20250205,101600,301808910,7160,7150,7180,7150,15
20250205,101500,301701600,7160,7170,7170,7130,882
20250205,101400,295402960,7180,7180,7180,7180,0
20250205,101300,295402960,7180,7180,7180,7180,100
20250205,101200,294684960,7170,7170,7170,7170,33
20250205,101100,294448350,7160,7160,7160,7160,341
20250205,101000,292006790,7160,7160,7160,7160,43
20250205,100900,291698910,7160,7160,7160,7160,212
20250205,100800,290180990,7160,7150,7160,7150,203
20250205,100700,288729290,7160,7160,7160,7160,5
20250205,100600,288693490,7170,7150,7170,7150,11
20250205,100500,288614820,7170,7170,7170,7170,352
20250205,100400,286090980,7170,7170,7170,7160,33
20250205,100300,285854470,7180,7150,7180,7150,123
20250205,100200,284973670,7150,7160,7160,7130,270
20250205,100100,283043550,7160,7150,7170,7150,105
20250205,100000,282291760,7160,7150,7160,7150,24
20250205,095900,282120070,7150,7190,7190,7120,1606
20250205,095800,270622220,7190,7210,7210,7190,31
20250205,095700,270399140,7210,7200,7210,7190,111
20250205,095600,269600710,7230,7210,7230,7210,34
20250205,095500,269355550,7210,7270,7270,7200,5292
20250205,095400,231141780,7270,7260,7270,7260,25
20250205,095300,230960240,7260,7260,7260,7260,6
20250205,095200,230916680,7260,7260,7260,7230,589
20250205,095100,226652990,7290,7280,7290,7270,53
20250205,095000,226267400,7290,7270,7290,7260,36
20250205,094900,226005320,7260,7260,7280,7260,416
20250205,094800,222983780,7290,7280,7290,7280,14
20250205,094700,222881850,7290,7290,7290,7290,3
20250205,094600,222859980,7290,7270,7290,7260,841
20250205,094500,216750890,7270,7290,7290,7270,1249
20250205,094400,207670520,7290,7290,7290,7280,486
20250205,094300,204131550,7300,7300,7300,7300,35
20250205,094200,203876050,7310,7300,7310,7300,10
20250205,094100,203803040,7300,7300,7300,7300,1
20250205,094000,203795740,7300,7290,7300,7290,157
20250205,093900,202650210,7310,7320,7320,7310,10
20250205,093800,202577070,7310,7330,7330,7310,33
20250205,093700,202335660,7310,7290,7330,7280,1603
20250205,093600,190663550,7310,7300,7310,7300,102
20250205,093500,189918930,7310,7300,7310,7300,801
20250205,093400,184071620,7310,7310,7310,7310,58
20250205,093300,183647640,7340,7330,7340,7330,3
20250205,093200,183625630,7340,7330,7340,7330,8
20250205,093100,183566950,7340,7340,7340,7330,6
20250205,093000,183522930,7340,7330,7370,7330,135
20250205,092900,182533250,7330,7350,7370,7310,640
20250205,092800,177850200,7330,7350,7380,7290,2209
20250205,092700,161717120,7310,7310,7320,7290,1650
20250205,092600,149668200,7320,7340,7360,7320,46
20250205,092500,149331170,7340,7350,7370,7340,230
20250205,092400,147642650,7360,7370,7370,7350,106
20250205,092300,146861490,7370,7350,7370,7330,503
20250205,092200,143167490,7330,7310,7360,7310,37
20250205,092100,142895630,7330,7350,7360,7320,8
20250205,092000,142836910,7360,7310,7360,7310,577
20250205,091900,138600950,7310,7290,7310,7290,126
20250205,091800,137681890,7300,7330,7330,7300,1580
20250205,091700,126147440,7330,7310,7330,7300,2310
20250205,091600,109280000,7330,7330,7330,7330,52
20250205,091500,108898840,7330,7330,7330,7310,29
20250205,091400,108686550,7330,7340,7340,7320,351
20250205,091300,106115970,7340,7360,7360,7340,1519
20250205,091200,94952340,7360,7360,7380,7360,164
20250205,091100,93745280,7360,7380,7380,7360,431
20250205,091000,90570310,7380,7380,7390,7380,58
20250205,090900,90142260,7390,7370,7390,7360,137
20250205,090800,89131870,7370,7360,7380,7360,46
20250205,090700,88792780,7360,7350,7360,7340,99
20250205,090600,88065480,7370,7340,7370,7300,1458
20250205,090500,77404400,7350,7390,7390,7340,137
20250205,090400,76398190,7360,7380,7390,7360,126
20250205,090300,75469790,7380,7420,7420,7380,441
20250205,090200,72206590,7400,7360,7400,7350,850
20250205,090100,65953110,7360,7400,7400,7360,1826
20250205,090000,52480460,7410,7470,7470,7410,6982