KissMeData/002350/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183700,536476690,5550,5550,5550,5550,1089
20250204,183600,536476690,5550,5550,5550,5550,0
20250204,183500,536476690,5550,5550,5550,5550,0
20250204,183400,536476690,5550,5550,5550,5550,0
20250204,183300,536476690,5550,5550,5550,5550,0
20250204,183200,536476690,5550,5550,5550,5550,0
20250204,183100,536476690,5550,5550,5550,5550,0
20250204,183000,536476690,5550,5550,5550,5550,0
20250204,182900,536476690,5550,5550,5550,5550,0
20250204,182800,536476690,5550,5550,5550,5550,0
20250204,182700,536476690,5550,5550,5550,5550,0
20250204,182600,536476690,5550,5550,5550,5550,0
20250204,182500,536476690,5550,5550,5550,5550,0
20250204,182400,536476690,5550,5550,5550,5550,0
20250204,182300,536476690,5550,5550,5550,5550,0
20250204,182200,536476690,5550,5550,5550,5550,0
20250204,182100,536476690,5550,5550,5550,5550,0
20250204,182000,536476690,5550,5550,5550,5550,0
20250204,181900,536476690,5550,5550,5550,5550,0
20250204,181800,536476690,5550,5550,5550,5550,0
20250204,181700,536476690,5550,5550,5550,5550,0
20250204,181600,536476690,5550,5550,5550,5550,0
20250204,181500,536476690,5550,5550,5550,5550,0
20250204,181400,536476690,5550,5550,5550,5550,0
20250204,181300,536476690,5550,5550,5550,5550,0
20250204,181200,536476690,5550,5550,5550,5550,0
20250204,181100,536476690,5550,5550,5550,5550,0
20250204,181000,536476690,5550,5550,5550,5550,0
20250204,180900,536476690,5550,5550,5550,5550,0
20250204,180800,536476690,5550,5550,5550,5550,0
20250204,180700,536476690,5550,5550,5550,5550,1089
20250204,180600,536476690,5550,5550,5550,5550,0
20250204,180500,536476690,5550,5550,5550,5550,0
20250204,180400,536476690,5550,5550,5550,5550,0
20250204,180300,536476690,5550,5550,5550,5550,0
20250204,180200,536476690,5550,5550,5550,5550,0
20250204,180100,536476690,5550,5550,5550,5550,0
20250204,180000,536476690,5550,5550,5550,5550,0
20250204,175900,536476690,5550,5550,5550,5550,0
20250204,175800,536476690,5550,5550,5550,5550,0
20250204,175700,536476690,5550,5550,5550,5550,0
20250204,175600,536476690,5550,5550,5550,5550,0
20250204,175500,536476690,5550,5550,5550,5550,0
20250204,175400,536476690,5550,5550,5550,5550,0
20250204,175300,536476690,5550,5550,5550,5550,0
20250204,175200,536476690,5550,5550,5550,5550,0
20250204,175100,536476690,5550,5550,5550,5550,0
20250204,175000,536476690,5550,5550,5550,5550,0
20250204,174900,536476690,5550,5550,5550,5550,0
20250204,174800,536476690,5550,5550,5550,5550,0
20250204,174700,536476690,5550,5550,5550,5550,0
20250204,174600,536476690,5550,5550,5550,5550,0
20250204,174500,536476690,5550,5550,5550,5550,0
20250204,174400,536476690,5550,5550,5550,5550,0
20250204,174300,536476690,5550,5550,5550,5550,0
20250204,174200,536476690,5550,5550,5550,5550,0
20250204,174100,536476690,5550,5550,5550,5550,0
20250204,174000,536476690,5550,5550,5550,5550,0
20250204,173900,536476690,5550,5550,5550,5550,0
20250204,173800,536476690,5550,5550,5550,5550,0
20250204,173700,536476690,5550,5550,5550,5550,1089
20250204,173600,536476690,5550,5550,5550,5550,0
20250204,173500,536476690,5550,5550,5550,5550,0
20250204,173400,536476690,5550,5550,5550,5550,0
20250204,173300,536476690,5550,5550,5550,5550,0
20250204,173200,536476690,5550,5550,5550,5550,0
20250204,173100,536476690,5550,5550,5550,5550,0
20250204,173000,536476690,5550,5550,5550,5550,0
20250204,172900,536476690,5550,5550,5550,5550,0
20250204,172800,536476690,5550,5550,5550,5550,0
20250204,172700,536476690,5550,5550,5550,5550,0
20250204,172600,536476690,5550,5550,5550,5550,0
20250204,172500,536476690,5550,5550,5550,5550,0
20250204,172400,536476690,5550,5550,5550,5550,0
20250204,172300,536476690,5550,5550,5550,5550,0
20250204,172200,536476690,5550,5550,5550,5550,0
20250204,172100,536476690,5550,5550,5550,5550,0
20250204,172000,536476690,5550,5550,5550,5550,0
20250204,171900,536476690,5550,5550,5550,5550,0
20250204,171800,536476690,5550,5550,5550,5550,0
20250204,171700,536476690,5550,5550,5550,5550,0
20250204,171600,536476690,5550,5550,5550,5550,0
20250204,171500,536476690,5550,5550,5550,5550,0
20250204,171400,536476690,5550,5550,5550,5550,0
20250204,171300,536476690,5550,5550,5550,5550,0
20250204,171200,536476690,5550,5550,5550,5550,0
20250204,171100,536476690,5550,5550,5550,5550,0
20250204,171000,536476690,5550,5550,5550,5550,0
20250204,170900,536476690,5550,5550,5550,5550,0
20250204,170800,536476690,5550,5550,5550,5550,0
20250204,170700,536476690,5550,5550,5550,5550,1089
20250204,170600,536476690,5550,5550,5550,5550,0
20250204,170500,536476690,5550,5550,5550,5550,0
20250204,170400,536476690,5550,5550,5550,5550,0
20250204,170300,536476690,5550,5550,5550,5550,0
20250204,170200,536476690,5550,5550,5550,5550,0
20250204,170100,536476690,5550,5550,5550,5550,0
20250204,170000,536476690,5550,5550,5550,5550,0
20250204,165900,536476690,5550,5550,5550,5550,0
20250204,165800,536476690,5550,5550,5550,5550,0
20250204,165700,536476690,5550,5550,5550,5550,0
20250204,165600,536476690,5550,5550,5550,5550,0
20250204,165500,536476690,5550,5550,5550,5550,0
20250204,165400,536476690,5550,5550,5550,5550,0
20250204,165300,536476690,5550,5550,5550,5550,0
20250204,165200,536476690,5550,5550,5550,5550,0
20250204,165100,536476690,5550,5550,5550,5550,0
20250204,165000,536476690,5550,5550,5550,5550,0
20250204,164900,536476690,5550,5550,5550,5550,0
20250204,164800,536476690,5550,5550,5550,5550,0
20250204,164700,536476690,5550,5550,5550,5550,0
20250204,164600,536476690,5550,5550,5550,5550,0
20250204,164500,536476690,5550,5550,5550,5550,0
20250204,164400,536476690,5550,5550,5550,5550,0
20250204,164300,536476690,5550,5550,5550,5550,0
20250204,164200,536476690,5550,5550,5550,5550,0
20250204,164100,536476690,5550,5550,5550,5550,0
20250204,164000,536476690,5550,5550,5550,5550,0
20250204,163900,536476690,5550,5550,5550,5550,0
20250204,163800,536476690,5550,5550,5550,5550,0
20250204,163700,536476690,5550,5550,5550,5550,1089
20250204,163600,536476690,5550,5550,5550,5550,0
20250204,163500,536476690,5550,5550,5550,5550,0
20250204,163400,536476690,5550,5550,5550,5550,0
20250204,163300,536476690,5550,5550,5550,5550,0
20250204,163200,536476690,5550,5550,5550,5550,0
20250204,163100,536476690,5550,5550,5550,5550,0
20250204,163000,536476690,5550,5550,5550,5550,0
20250204,162900,536476690,5550,5550,5550,5550,0
20250204,162800,536476690,5550,5550,5550,5550,0
20250204,162700,536476690,5550,5550,5550,5550,0
20250204,162600,536476690,5550,5550,5550,5550,0
20250204,162500,536476690,5550,5550,5550,5550,0
20250204,162400,536476690,5550,5550,5550,5550,0
20250204,162300,536476690,5550,5550,5550,5550,0
20250204,162200,536476690,5550,5550,5550,5550,0
20250204,162100,536476690,5550,5550,5550,5550,0
20250204,162000,536476690,5550,5550,5550,5550,0
20250204,161900,536476690,5550,5550,5550,5550,0
20250204,161800,536476690,5550,5550,5550,5550,0
20250204,161700,536476690,5550,5550,5550,5550,0
20250204,161600,536476690,5550,5550,5550,5550,0
20250204,161500,536476690,5550,5550,5550,5550,0
20250204,161400,536476690,5550,5550,5550,5550,0
20250204,161300,536476690,5550,5550,5550,5550,0
20250204,161200,536476690,5550,5550,5550,5550,0
20250204,161100,536476690,5550,5550,5550,5550,0
20250204,161000,536476690,5550,5550,5550,5550,0
20250204,160900,536476690,5550,5550,5550,5550,0
20250204,160800,536476690,5550,5550,5550,5550,0
20250204,160700,536476690,5550,5550,5550,5550,1089
20250204,160600,536476690,5550,5550,5550,5550,0
20250204,160500,536476690,5550,5550,5550,5550,0
20250204,160400,536476690,5550,5550,5550,5550,0
20250204,160300,536476690,5550,5550,5550,5550,0
20250204,160200,536476690,5550,5550,5550,5550,0
20250204,160100,536476690,5550,5550,5550,5550,0
20250204,160000,536476690,5550,5550,5550,5550,0
20250204,155900,536476690,5550,5550,5550,5550,0
20250204,155800,536476690,5550,5550,5550,5550,0
20250204,155700,536476690,5550,5550,5550,5550,0
20250204,155600,536476690,5550,5550,5550,5550,0
20250204,155500,536476690,5550,5550,5550,5550,0
20250204,155400,536476690,5550,5550,5550,5550,0
20250204,155300,536476690,5550,5550,5550,5550,0
20250204,155200,536476690,5550,5550,5550,5550,0
20250204,155100,536476690,5550,5550,5550,5550,0
20250204,155000,536476690,5550,5550,5550,5550,0
20250204,154900,536476690,5550,5550,5550,5550,0
20250204,154800,536476690,5550,5550,5550,5550,0
20250204,154700,536476690,5550,5550,5550,5550,0
20250204,154600,536476690,5550,5550,5550,5550,0
20250204,154500,536476690,5550,5550,5550,5550,0
20250204,154400,536476690,5550,5550,5550,5550,0
20250204,154300,536476690,5550,5550,5550,5550,0
20250204,154200,536476690,5550,5550,5550,5550,0
20250204,154100,536476690,5550,5550,5550,5550,0
20250204,154000,536476690,5550,5550,5550,5550,0
20250204,153900,536476690,5550,5550,5550,5550,0
20250204,153800,536476690,5550,5550,5550,5550,0
20250204,153700,536476690,5550,5550,5550,5550,1089
20250204,153600,536476690,5550,5550,5550,5550,0
20250204,153500,536476690,5550,5550,5550,5550,0
20250204,153400,536476690,5550,5550,5550,5550,0
20250204,153300,536476690,5550,5550,5550,5550,0
20250204,153200,536476690,5550,5550,5550,5550,0
20250204,153100,536476690,5550,5550,5550,5550,0
20250204,153000,536476690,5550,5550,5550,5550,1089
20250204,152900,530432740,5550,5550,5550,5550,0
20250204,152800,530432740,5550,5550,5550,5550,0
20250204,152700,530432740,5550,5550,5550,5550,0
20250204,152600,530432740,5550,5550,5550,5550,0
20250204,152500,530432740,5550,5550,5550,5550,0
20250204,152400,530432740,5550,5550,5550,5550,0
20250204,152300,530432740,5550,5550,5550,5550,0
20250204,152200,530432740,5550,5550,5550,5550,0
20250204,152100,530432740,5550,5550,5550,5550,0
20250204,152000,530432740,5550,5550,5550,5550,0
20250204,151900,530432740,5550,5550,5550,5540,1135
20250204,151800,524135420,5540,5540,5540,5530,376
20250204,151700,522052460,5550,5550,5550,5550,0
20250204,151600,522052460,5550,5540,5550,5530,805
20250204,151500,517591200,5540,5520,5540,5520,943
20250204,151400,512377920,5520,5520,5520,5520,180
20250204,151300,511384320,5530,5530,5530,5530,61
20250204,151200,511046990,5530,5530,5530,5530,643
20250204,151100,507491200,5520,5530,5530,5520,13
20250204,151000,507419330,5520,5520,5530,5520,194
20250204,150900,506347460,5530,5530,5530,5520,3
20250204,150800,506330880,5530,5530,5530,5530,99
20250204,150700,505783410,5530,5520,5530,5520,1844
20250204,150600,495586120,5520,5530,5530,5520,182
20250204,150500,494581190,5520,5530,5530,5520,9
20250204,150400,494531430,5530,5530,5530,5530,1
20250204,150300,494525900,5530,5520,5530,5520,103
20250204,150200,493956320,5520,5520,5520,5520,3
20250204,150100,493939760,5520,5530,5530,5520,62
20250204,150000,493597360,5520,5520,5520,5520,32
20250204,145900,493420720,5520,5520,5520,5520,1
20250204,145800,493415200,5530,5520,5530,5520,17
20250204,145700,493321340,5520,5520,5520,5520,9
20250204,145600,493271660,5530,5520,5530,5520,66
20250204,145500,492906960,5520,5520,5520,5520,174
20250204,145400,491946480,5530,5520,5530,5520,94
20250204,145300,491426830,5520,5520,5520,5520,153
20250204,145200,490582270,5530,5520,5530,5520,13
20250204,145100,490510500,5530,5520,5530,5520,251
20250204,145000,489124500,5520,5520,5520,5520,106
20250204,144900,488539380,5520,5520,5520,5520,22
20250204,144800,488417940,5530,5520,5530,5520,37
20250204,144700,488213500,5530,5520,5530,5520,15
20250204,144600,488130680,5520,5530,5530,5520,155
20250204,144500,487274650,5520,5530,5530,5520,48
20250204,144400,487009390,5520,5530,5530,5520,92
20250204,144300,486500670,5530,5520,5530,5520,256
20250204,144200,485085120,5520,5520,5530,5520,34
20250204,144100,484897270,5530,5520,5540,5520,64
20250204,144000,484543270,5520,5530,5530,5520,471
20250204,143900,481938680,5530,5530,5530,5530,118
20250204,143800,481286140,5520,5520,5520,5520,14
20250204,143700,481208860,5520,5520,5540,5520,111
20250204,143600,480594770,5530,5520,5540,5520,658
20250204,143500,476956070,5520,5520,5520,5520,17
20250204,143400,476862230,5520,5520,5540,5520,61
20250204,143300,476524610,5520,5520,5520,5520,14
20250204,143200,476447330,5520,5540,5540,5520,62
20250204,143100,476104170,5520,5520,5540,5520,55
20250204,143000,475799870,5520,5540,5540,5520,114
20250204,142900,475168550,5520,5520,5520,5520,17
20250204,142800,475074710,5520,5540,5540,5520,53
20250204,142700,474781350,5530,5530,5530,5530,544
20250204,142600,471773030,5520,5530,5530,5520,20
20250204,142500,471662530,5530,5520,5530,5520,68
20250204,142400,471286520,5520,5530,5530,5520,195
20250204,142300,470209340,5520,5520,5520,5520,3
20250204,142200,470192780,5520,5530,5530,5520,692
20250204,142100,466371020,5520,5520,5530,5520,338
20250204,142000,464502100,5530,5530,5530,5530,60
20250204,141900,464170300,5530,5530,5530,5520,52
20250204,141800,463882750,5530,5530,5530,5530,46
20250204,141700,463628370,5530,5530,5530,5530,32
20250204,141600,463451410,5550,5520,5550,5520,2028
20250204,141500,452223140,5520,5520,5520,5520,71
20250204,141400,451831220,5530,5520,5530,5520,118
20250204,141300,451179850,5520,5520,5520,5520,97
20250204,141200,450644410,5520,5520,5520,5520,3
20250204,141100,450627850,5520,5520,5520,5520,11
20250204,141000,450567130,5520,5520,5520,5520,1
20250204,140900,450561610,5520,5520,5530,5520,4
20250204,140800,450539520,5520,5520,5520,5520,63
20250204,140700,450191760,5520,5520,5520,5520,102
20250204,140600,449628720,5520,5520,5520,5520,50
20250204,140500,449352720,5530,5530,5530,5530,2
20250204,140400,449341660,5520,5530,5530,5520,1150
20250204,140300,442982270,5530,5530,5530,5530,16
20250204,140200,442893790,5530,5530,5530,5530,3
20250204,140100,442877200,5530,5540,5540,5530,13
20250204,140000,442805190,5530,5530,5530,5530,2
20250204,135900,442794130,5540,5530,5540,5530,371
20250204,135800,440742140,5530,5530,5530,5530,245
20250204,135700,439387290,5530,5530,5530,5530,27
20250204,135600,439237980,5540,5530,5540,5530,73
20250204,135500,438833640,5530,5530,5530,5530,23
20250204,135400,438706450,5530,5540,5540,5530,500
20250204,135300,435940150,5530,5530,5530,5530,290
20250204,135200,434336450,5530,5540,5540,5530,117
20250204,135100,433689430,5540,5540,5540,5540,127
20250204,135000,432985850,5540,5530,5540,5530,9
20250204,134900,432936060,5530,5530,5530,5530,2
20250204,134800,432925000,5530,5530,5530,5530,1
20250204,134700,432919470,5530,5540,5540,5530,11
20250204,134600,432858540,5530,5540,5540,5530,273
20250204,134500,431347860,5530,5540,5540,5530,179
20250204,134400,430357230,5540,5540,5540,5540,0
20250204,134300,430357230,5540,5540,5540,5540,50
20250204,134200,430080230,5540,5530,5540,5530,61
20250204,134100,429742300,5530,5540,5540,5530,72
20250204,134000,429343980,5540,5540,5540,5540,53
20250204,133900,429050360,5540,5540,5540,5540,0
20250204,133800,429050360,5540,5540,5540,5540,808
20250204,133700,424574040,5540,5540,5540,5540,10
20250204,133600,424518640,5540,5540,5540,5540,209
20250204,133500,423360780,5540,5540,5540,5540,72
20250204,133400,422961900,5540,5540,5540,5540,0
20250204,133300,422961900,5540,5530,5540,5530,47
20250204,133200,422701550,5540,5540,5540,5540,59
20250204,133100,422374690,5530,5530,5530,5530,1096
20250204,133000,416313810,5520,5520,5520,5520,0
20250204,132900,416313810,5520,5530,5530,5520,1518
20250204,132800,407934270,5530,5530,5530,5530,52
20250204,132700,407646710,5530,5530,5530,5530,150
20250204,132600,406817210,5530,5530,5530,5530,5
20250204,132500,406789560,5530,5520,5530,5520,666
20250204,132400,403112780,5520,5520,5520,5520,51
20250204,132300,402831260,5530,5520,5530,5520,353
20250204,132200,400882190,5530,5530,5530,5530,60
20250204,132100,400550390,5520,5520,5530,5520,120
20250204,132000,399887640,5520,5520,5520,5520,93
20250204,131900,399374280,5530,5530,5530,5530,5
20250204,131800,399346630,5530,5530,5530,5530,0
20250204,131700,399346630,5530,5530,5530,5530,0
20250204,131600,399346630,5530,5530,5530,5530,55
20250204,131500,399042480,5530,5530,5530,5530,34
20250204,131400,398854460,5530,5530,5530,5530,0
20250204,131300,398854460,5530,5530,5530,5530,40
20250204,131200,398633260,5530,5530,5530,5530,215
20250204,131100,397444310,5530,5530,5530,5530,31
20250204,131000,397272880,5530,5530,5530,5530,82
20250204,130900,396819420,5530,5530,5530,5530,208
20250204,130800,395669180,5530,5530,5530,5530,55
20250204,130700,395365030,5530,5530,5530,5530,112
20250204,130600,394745670,5530,5530,5530,5530,57
20250204,130500,394430460,5530,5530,5530,5530,482
20250204,130400,391765000,5530,5530,5530,5530,13
20250204,130300,391693110,5530,5530,5530,5530,13
20250204,130200,391621220,5530,5530,5530,5530,47
20250204,130100,391361310,5530,5530,5530,5530,227
20250204,130000,390106000,5530,5530,5530,5530,60
20250204,125900,389774200,5530,5530,5530,5530,1751
20250204,125800,380091170,5530,5530,5530,5530,252
20250204,125700,378697610,5530,5540,5540,5530,345
20250204,125600,376789670,5530,5530,5530,5530,0
20250204,125500,376789670,5530,5530,5530,5530,57
20250204,125400,376474460,5530,5530,5530,5530,271
20250204,125300,374975830,5520,5520,5520,5520,10
20250204,125200,374920630,5530,5530,5530,5530,52
20250204,125100,374633070,5530,5530,5530,5530,63
20250204,125000,374284680,5530,5530,5530,5530,0
20250204,124900,374284680,5530,5530,5530,5530,259
20250204,124800,372852410,5530,5530,5530,5530,47
20250204,124700,372592500,5530,5530,5530,5530,50
20250204,124600,372316000,5530,5530,5530,5530,126
20250204,124500,371619220,5530,5530,5530,5530,20
20250204,124400,371508620,5530,5530,5530,5530,700
20250204,124300,367637620,5530,5530,5530,5530,644
20250204,124200,364076300,5530,5530,5530,5530,19
20250204,124100,363971230,5520,5530,5530,5520,27
20250204,124000,363822020,5520,5520,5520,5520,40
20250204,123900,363601220,5520,5520,5520,5520,0
20250204,123800,363601220,5520,5520,5520,5520,65
20250204,123700,363242420,5530,5530,5530,5530,0
20250204,123600,363242420,5530,5530,5530,5530,36
20250204,123500,363043340,5530,5530,5530,5530,64
20250204,123400,362689420,5530,5530,5530,5530,55
20250204,123300,362385270,5530,5530,5530,5530,458
20250204,123200,359852530,5530,5530,5530,5530,70
20250204,123100,359465430,5530,5530,5530,5530,54
20250204,123000,359166810,5530,5530,5530,5530,1060
20250204,122900,353305010,5530,5530,5530,5530,77
20250204,122800,352879200,5530,5530,5530,5530,0
20250204,122700,352879200,5530,5530,5530,5520,101
20250204,122600,352320770,5530,5530,5530,5530,1
20250204,122500,352315240,5530,5530,5530,5530,74
20250204,122400,351906020,5530,5530,5530,5530,74
20250204,122300,351496800,5530,5530,5530,5530,79
20250204,122200,351059930,5530,5530,5530,5530,603
20250204,122100,347725340,5530,5530,5530,5530,299
20250204,122000,346071870,5530,5530,5530,5530,78
20250204,121900,345640530,5530,5530,5530,5530,76
20250204,121800,345220250,5530,5530,5530,5530,71
20250204,121700,344827620,5530,5530,5530,5530,61
20250204,121600,344490290,5520,5520,5520,5520,122
20250204,121500,343816850,5520,5520,5520,5520,0
20250204,121400,343816850,5520,5520,5520,5520,20
20250204,121300,343706450,5520,5520,5520,5520,0
20250204,121200,343706450,5520,5520,5520,5520,0
20250204,121100,343706450,5520,5520,5520,5520,0
20250204,121000,343706450,5520,5520,5520,5520,10
20250204,120900,343651250,5520,5520,5520,5520,0
20250204,120800,343651250,5520,5520,5520,5520,120
20250204,120700,342988850,5520,5520,5520,5520,1217
20250204,120600,336271010,5530,5530,5530,5530,2
20250204,120500,336259950,5530,5530,5530,5530,10
20250204,120400,336204650,5530,5530,5530,5530,1
20250204,120300,336199120,5520,5520,5520,5520,451
20250204,120200,333709600,5520,5520,5520,5520,60
20250204,120100,333378400,5530,5530,5530,5530,155
20250204,120000,332521250,5530,5530,5530,5530,7
20250204,115900,332482540,5530,5530,5540,5530,648
20250204,115800,328898850,5540,5540,5540,5540,72
20250204,115700,328499970,5540,5540,5540,5540,0
20250204,115600,328499970,5540,5540,5540,5540,2
20250204,115500,328488890,5540,5530,5540,5530,49
20250204,115400,328217440,5540,5540,5540,5540,21
20250204,115300,328101100,5540,5540,5540,5540,106
20250204,115200,327513860,5540,5530,5540,5530,501
20250204,115100,324738330,5540,5540,5540,5540,59
20250204,115000,324411470,5540,5540,5540,5540,66
20250204,114900,324045830,5530,5530,5530,5530,0
20250204,114800,324045830,5530,5530,5530,5530,0
20250204,114700,324045830,5530,5530,5530,5530,69
20250204,114600,323664260,5530,5530,5530,5530,0
20250204,114500,323664260,5530,5530,5530,5530,0
20250204,114400,323664260,5530,5530,5530,5530,0
20250204,114300,323664260,5530,5540,5540,5530,946
20250204,114200,318432070,5540,5540,5540,5540,5
20250204,114100,318404370,5540,5540,5540,5540,94
20250204,114000,317883610,5540,5540,5540,5540,30
20250204,113900,317717410,5540,5530,5540,5530,53
20250204,113800,317423800,5530,5530,5540,5530,947
20250204,113700,312183740,5540,5540,5540,5540,200
20250204,113600,311075740,5530,5540,5540,5520,106
20250204,113500,310489320,5530,5530,5530,5530,1328
20250204,113400,303145480,5520,5530,5530,5520,166
20250204,113300,302228500,5530,5530,5530,5530,116
20250204,113200,301587020,5520,5520,5520,5520,456
20250204,113100,299069900,5520,5520,5520,5520,123
20250204,113000,298390940,5520,5520,5520,5520,88
20250204,112900,297905180,5520,5520,5520,5520,0
20250204,112800,297905180,5520,5520,5520,5520,8
20250204,112700,297861020,5520,5520,5520,5520,50
20250204,112600,297585020,5520,5530,5530,5520,522
20250204,112500,294702810,5520,5510,5530,5510,1008
20250204,112400,289142150,5510,5510,5510,5510,0
20250204,112300,289142150,5510,5510,5510,5510,105
20250204,112200,288563600,5510,5510,5520,5510,181
20250204,112100,287565710,5500,5510,5510,5500,236
20250204,112000,286265400,5510,5510,5510,5510,53
20250204,111900,285973370,5510,5500,5510,5500,50
20250204,111800,285697880,5510,5510,5510,5510,57
20250204,111700,285383810,5510,5510,5510,5510,73
20250204,111600,284981580,5500,5510,5510,5500,83
20250204,111500,284524260,5510,5510,5510,5510,48
20250204,111400,284259780,5510,5510,5510,5510,0
20250204,111300,284259780,5510,5510,5510,5510,72
20250204,111200,283863060,5510,5510,5510,5510,28
20250204,111100,283708780,5510,5510,5510,5500,152
20250204,111000,282871760,5510,5510,5510,5510,59
20250204,110900,282546670,5500,5500,5500,5500,102
20250204,110800,281985670,5500,5510,5510,5500,90
20250204,110700,281490270,5510,5510,5510,5510,0
20250204,110600,281490270,5510,5510,5510,5510,13
20250204,110500,281418640,5500,5500,5510,5500,64
20250204,110400,281066130,5510,5500,5510,5500,62
20250204,110300,280724520,5510,5510,5510,5510,53
20250204,110200,280432490,5510,5510,5510,5510,0
20250204,110100,280432490,5510,5510,5510,5510,38
20250204,110000,280223110,5500,5500,5500,5500,40
20250204,105900,280003110,5500,5510,5510,5500,172
20250204,105800,279056100,5500,5500,5500,5500,547
20250204,105700,276047600,5500,5490,5500,5490,3580
20250204,105600,256379050,5480,5490,5490,5480,75
20250204,105500,255968010,5480,5480,5490,5470,52
20250204,105400,255683050,5480,5480,5480,5480,84
20250204,105300,255222730,5470,5460,5490,5460,1791
20250204,105200,245412270,5460,5460,5460,5460,34
20250204,105100,245226630,5470,5460,5470,5460,47
20250204,105000,244969670,5470,5460,5470,5460,212
20250204,104900,243811040,5460,5460,5460,5460,33
20250204,104800,243630860,5460,5460,5460,5460,0
20250204,104700,243630860,5460,5460,5460,5460,117
20250204,104600,242992040,5460,5460,5460,5460,848
20250204,104500,238361960,5450,5460,5460,5450,1131
20250204,104400,232190940,5470,5470,5470,5470,74
20250204,104300,231786160,5470,5460,5470,5460,54
20250204,104200,231490880,5460,5470,5470,5460,303
20250204,104100,229836110,5460,5470,5470,5460,87
20250204,104000,229360680,5460,5460,5470,5460,35
20250204,103900,229169380,5460,5470,5470,5460,111
20250204,103800,228562650,5460,5470,5470,5460,47
20250204,103700,228305700,5460,5460,5470,5460,200
20250204,103600,227213270,5460,5470,5470,5460,210
20250204,103500,226065200,5460,5470,5470,5460,87
20250204,103400,225589570,5460,5460,5460,5460,1259
20250204,103300,218715430,5460,5460,5460,5460,0
20250204,103200,218715430,5460,5460,5460,5460,0
20250204,103100,218715430,5460,5460,5460,5460,0
20250204,103000,218715430,5460,5450,5460,5450,158
20250204,102900,217854320,5440,5450,5450,5440,6
20250204,102800,217821630,5440,5440,5440,5440,0
20250204,102700,217821630,5440,5450,5450,5440,2032
20250204,102600,206755430,5450,5450,5450,5440,494
20250204,102500,204066810,5440,5440,5440,5440,0
20250204,102400,204066810,5440,5440,5440,5440,0
20250204,102300,204066810,5440,5440,5440,5440,1
20250204,102200,204061370,5440,5440,5440,5440,8
20250204,102100,204017850,5450,5450,5450,5450,0
20250204,102000,204017850,5450,5450,5450,5450,0
20250204,101900,204017850,5450,5450,5450,5450,0
20250204,101800,204017850,5450,5440,5450,5440,75
20250204,101700,203609840,5440,5450,5450,5440,62
20250204,101600,203272130,5440,5430,5440,5430,3715
20250204,101500,183069100,5430,5430,5430,5430,41
20250204,101400,182846470,5430,5420,5430,5420,5300
20250204,101300,154067870,5430,5430,5430,5430,0
20250204,101200,154067870,5430,5430,5430,5430,49
20250204,101100,153801800,5430,5430,5430,5430,5
20250204,101000,153774650,5430,5430,5430,5430,50
20250204,100900,153503150,5430,5410,5430,5410,68
20250204,100800,153133930,5430,5420,5430,5420,72
20250204,100700,152743670,5420,5420,5420,5420,134
20250204,100600,152017390,5410,5410,5430,5410,9220
20250204,100500,102084900,5410,5410,5410,5410,62
20250204,100400,101749480,5410,5410,5410,5410,45
20250204,100300,101506030,5400,5410,5410,5400,145
20250204,100200,100722510,5400,5400,5400,5400,0
20250204,100100,100722510,5400,5410,5410,5400,88
20250204,100000,100247120,5390,5410,5410,5390,76
20250204,095900,99835980,5410,5410,5410,5410,44
20250204,095800,99597940,5410,5410,5410,5410,26
20250204,095700,99457280,5410,5410,5410,5410,75
20250204,095600,99051530,5410,5390,5410,5390,71
20250204,095500,98667680,5390,5400,5400,5390,15
20250204,095400,98586820,5400,5400,5400,5400,20
20250204,095300,98478820,5410,5400,5410,5400,446
20250204,095200,96069770,5400,5400,5400,5400,102
20250204,095100,95518970,5400,5390,5400,5390,2070
20250204,095000,84341340,5390,5390,5390,5390,1644
20250204,094900,75480180,5380,5380,5380,5380,0
20250204,094800,75480180,5380,5390,5390,5380,202
20250204,094700,74393400,5380,5390,5390,5380,12
20250204,094600,74328800,5390,5390,5390,5390,3
20250204,094500,74312630,5390,5390,5390,5390,1
20250204,094400,74307240,5390,5390,5390,5390,0
20250204,094300,74307240,5390,5390,5390,5390,0
20250204,094200,74307240,5390,5390,5390,5390,36
20250204,094100,74113200,5380,5380,5380,5380,0
20250204,094000,74113200,5380,5380,5380,5380,1
20250204,093900,74107820,5380,5380,5380,5380,5
20250204,093800,74080920,5380,5390,5390,5380,196
20250204,093700,73025700,5390,5390,5390,5390,64
20250204,093600,72680740,5390,5390,5400,5390,446
20250204,093500,70276750,5390,5400,5400,5390,521
20250204,093400,67468530,5400,5390,5400,5390,81
20250204,093300,67031920,5390,5390,5390,5390,70
20250204,093200,66654620,5400,5400,5400,5390,133
20250204,093100,65937690,5400,5400,5400,5400,1
20250204,093000,65932290,5390,5390,5390,5390,10
20250204,092900,65878390,5390,5400,5400,5390,121
20250204,092800,65226190,5400,5400,5400,5390,39
20250204,092700,65015600,5390,5390,5390,5390,602
20250204,092600,61770820,5390,5390,5400,5390,303
20250204,092500,60137640,5400,5400,5400,5400,3834
20250204,092400,39434040,5390,5380,5390,5380,761
20250204,092300,35335260,5370,5370,5370,5370,12
20250204,092200,35270820,5370,5380,5380,5370,846
20250204,092100,30724690,5380,5370,5380,5370,612
20250204,092000,27437980,5370,5370,5370,5370,0
20250204,091900,27437980,5370,5360,5370,5360,403
20250204,091800,25276870,5360,5360,5360,5350,230
20250204,091700,24044370,5350,5360,5360,5350,514
20250204,091600,21289850,5360,5360,5360,5360,43
20250204,091500,21059370,5350,5340,5350,5340,526
20250204,091400,18246970,5340,5340,5340,5340,0
20250204,091300,18246970,5340,5350,5350,5340,94
20250204,091200,17744540,5340,5340,5340,5340,0
20250204,091100,17744540,5340,5350,5350,5340,311
20250204,091000,16083750,5340,5350,5350,5340,82
20250204,090900,15645300,5340,5340,5350,5340,834
20250204,090800,11191570,5340,5340,5340,5330,635
20250204,090700,7803000,5340,5340,5340,5340,54
20250204,090600,7514640,5340,5340,5340,5340,166
20250204,090500,6628200,5340,5330,5340,5330,78
20250204,090400,6212000,5340,5340,5340,5340,121
20250204,090300,5565860,5360,5330,5360,5330,591
20250204,090200,2400680,5330,5330,5330,5330,30
20250204,090100,2240780,5330,5330,5330,5330,6
20250204,090000,2208800,5320,5320,5350,5320,415