KissMeData/013990/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,185900,2948530150,5560,5560,5560,5560,15481
20250204,185800,2948530150,5560,5560,5560,5560,0
20250204,185700,2948530150,5560,5560,5560,5560,0
20250204,185600,2948530150,5560,5560,5560,5560,0
20250204,185500,2948530150,5560,5560,5560,5560,0
20250204,185400,2948530150,5560,5560,5560,5560,0
20250204,185300,2948530150,5560,5560,5560,5560,0
20250204,185200,2948530150,5560,5560,5560,5560,0
20250204,185100,2948530150,5560,5560,5560,5560,0
20250204,185000,2948530150,5560,5560,5560,5560,0
20250204,184900,2948530150,5560,5560,5560,5560,0
20250204,184800,2948530150,5560,5560,5560,5560,0
20250204,184700,2948530150,5560,5560,5560,5560,0
20250204,184600,2948530150,5560,5560,5560,5560,0
20250204,184500,2948530150,5560,5560,5560,5560,0
20250204,184400,2948530150,5560,5560,5560,5560,0
20250204,184300,2948530150,5560,5560,5560,5560,0
20250204,184200,2948530150,5560,5560,5560,5560,0
20250204,184100,2948530150,5560,5560,5560,5560,0
20250204,184000,2948530150,5560,5560,5560,5560,0
20250204,183900,2948530150,5560,5560,5560,5560,0
20250204,183800,2948530150,5560,5560,5560,5560,0
20250204,183700,2948530150,5560,5560,5560,5560,0
20250204,183600,2948530150,5560,5560,5560,5560,0
20250204,183500,2948530150,5560,5560,5560,5560,0
20250204,183400,2948530150,5560,5560,5560,5560,0
20250204,183300,2948530150,5560,5560,5560,5560,0
20250204,183200,2948530150,5560,5560,5560,5560,0
20250204,183100,2948530150,5560,5560,5560,5560,0
20250204,183000,2948530150,5560,5560,5560,5560,0
20250204,182900,2948530150,5560,5560,5560,5560,15481
20250204,182800,2948530150,5560,5560,5560,5560,0
20250204,182700,2948530150,5560,5560,5560,5560,0
20250204,182600,2948530150,5560,5560,5560,5560,0
20250204,182500,2948530150,5560,5560,5560,5560,0
20250204,182400,2948530150,5560,5560,5560,5560,0
20250204,182300,2948530150,5560,5560,5560,5560,0
20250204,182200,2948530150,5560,5560,5560,5560,0
20250204,182100,2948530150,5560,5560,5560,5560,0
20250204,182000,2948530150,5560,5560,5560,5560,0
20250204,181900,2948530150,5560,5560,5560,5560,0
20250204,181800,2948530150,5560,5560,5560,5560,0
20250204,181700,2948530150,5560,5560,5560,5560,0
20250204,181600,2948530150,5560,5560,5560,5560,0
20250204,181500,2948530150,5560,5560,5560,5560,0
20250204,181400,2948530150,5560,5560,5560,5560,0
20250204,181300,2948530150,5560,5560,5560,5560,0
20250204,181200,2948530150,5560,5560,5560,5560,0
20250204,181100,2948530150,5560,5560,5560,5560,0
20250204,181000,2948530150,5560,5560,5560,5560,0
20250204,180900,2948530150,5560,5560,5560,5560,0
20250204,180800,2948530150,5560,5560,5560,5560,0
20250204,180700,2948530150,5560,5560,5560,5560,0
20250204,180600,2948530150,5560,5560,5560,5560,0
20250204,180500,2948530150,5560,5560,5560,5560,0
20250204,180400,2948530150,5560,5560,5560,5560,0
20250204,180300,2948530150,5560,5560,5560,5560,0
20250204,180200,2948530150,5560,5560,5560,5560,0
20250204,180100,2948530150,5560,5560,5560,5560,0
20250204,180000,2948530150,5560,5560,5560,5560,0
20250204,175900,2948530150,5560,5560,5560,5560,15481
20250204,175800,2948530150,5560,5560,5560,5560,0
20250204,175700,2948530150,5560,5560,5560,5560,0
20250204,175600,2948530150,5560,5560,5560,5560,0
20250204,175500,2948530150,5560,5560,5560,5560,0
20250204,175400,2948530150,5560,5560,5560,5560,0
20250204,175300,2948530150,5560,5560,5560,5560,0
20250204,175200,2948530150,5560,5560,5560,5560,0
20250204,175100,2948530150,5560,5560,5560,5560,0
20250204,175000,2948530150,5560,5560,5560,5560,0
20250204,174900,2948530150,5560,5560,5560,5560,0
20250204,174800,2948530150,5560,5560,5560,5560,0
20250204,174700,2948530150,5560,5560,5560,5560,0
20250204,174600,2948530150,5560,5560,5560,5560,0
20250204,174500,2948530150,5560,5560,5560,5560,0
20250204,174400,2948530150,5560,5560,5560,5560,0
20250204,174300,2948530150,5560,5560,5560,5560,0
20250204,174200,2948530150,5560,5560,5560,5560,0
20250204,174100,2948530150,5560,5560,5560,5560,0
20250204,174000,2948530150,5560,5560,5560,5560,0
20250204,173900,2948530150,5560,5560,5560,5560,0
20250204,173800,2948530150,5560,5560,5560,5560,0
20250204,173700,2948530150,5560,5560,5560,5560,0
20250204,173600,2948530150,5560,5560,5560,5560,0
20250204,173500,2948530150,5560,5560,5560,5560,0
20250204,173400,2948530150,5560,5560,5560,5560,0
20250204,173300,2948530150,5560,5560,5560,5560,0
20250204,173200,2948530150,5560,5560,5560,5560,0
20250204,173100,2948530150,5560,5560,5560,5560,0
20250204,173000,2948530150,5560,5560,5560,5560,0
20250204,172900,2948530150,5560,5560,5560,5560,15481
20250204,172800,2948530150,5560,5560,5560,5560,0
20250204,172700,2948530150,5560,5560,5560,5560,0
20250204,172600,2948530150,5560,5560,5560,5560,0
20250204,172500,2948530150,5560,5560,5560,5560,0
20250204,172400,2948530150,5560,5560,5560,5560,0
20250204,172300,2948530150,5560,5560,5560,5560,0
20250204,172200,2948530150,5560,5560,5560,5560,0
20250204,172100,2948530150,5560,5560,5560,5560,0
20250204,172000,2948530150,5560,5560,5560,5560,0
20250204,171900,2948530150,5560,5560,5560,5560,0
20250204,171800,2948530150,5560,5560,5560,5560,0
20250204,171700,2948530150,5560,5560,5560,5560,0
20250204,171600,2948530150,5560,5560,5560,5560,0
20250204,171500,2948530150,5560,5560,5560,5560,0
20250204,171400,2948530150,5560,5560,5560,5560,0
20250204,171300,2948530150,5560,5560,5560,5560,0
20250204,171200,2948530150,5560,5560,5560,5560,0
20250204,171100,2948530150,5560,5560,5560,5560,0
20250204,171000,2948530150,5560,5560,5560,5560,0
20250204,170900,2948530150,5560,5560,5560,5560,0
20250204,170800,2948530150,5560,5560,5560,5560,0
20250204,170700,2948530150,5560,5560,5560,5560,0
20250204,170600,2948530150,5560,5560,5560,5560,0
20250204,170500,2948530150,5560,5560,5560,5560,0
20250204,170400,2948530150,5560,5560,5560,5560,0
20250204,170300,2948530150,5560,5560,5560,5560,0
20250204,170200,2948530150,5560,5560,5560,5560,0
20250204,170100,2948530150,5560,5560,5560,5560,0
20250204,170000,2948530150,5560,5560,5560,5560,0
20250204,165900,2948530150,5560,5560,5560,5560,15481
20250204,165800,2948530150,5560,5560,5560,5560,0
20250204,165700,2948530150,5560,5560,5560,5560,0
20250204,165600,2948530150,5560,5560,5560,5560,0
20250204,165500,2948530150,5560,5560,5560,5560,0
20250204,165400,2948530150,5560,5560,5560,5560,0
20250204,165300,2948530150,5560,5560,5560,5560,0
20250204,165200,2948530150,5560,5560,5560,5560,0
20250204,165100,2948530150,5560,5560,5560,5560,0
20250204,165000,2948530150,5560,5560,5560,5560,0
20250204,164900,2948530150,5560,5560,5560,5560,0
20250204,164800,2948530150,5560,5560,5560,5560,0
20250204,164700,2948530150,5560,5560,5560,5560,0
20250204,164600,2948530150,5560,5560,5560,5560,0
20250204,164500,2948530150,5560,5560,5560,5560,0
20250204,164400,2948530150,5560,5560,5560,5560,0
20250204,164300,2948530150,5560,5560,5560,5560,0
20250204,164200,2948530150,5560,5560,5560,5560,0
20250204,164100,2948530150,5560,5560,5560,5560,0
20250204,164000,2948530150,5560,5560,5560,5560,0
20250204,163900,2948530150,5560,5560,5560,5560,0
20250204,163800,2948530150,5560,5560,5560,5560,0
20250204,163700,2948530150,5560,5560,5560,5560,0
20250204,163600,2948530150,5560,5560,5560,5560,0
20250204,163500,2948530150,5560,5560,5560,5560,0
20250204,163400,2948530150,5560,5560,5560,5560,0
20250204,163300,2948530150,5560,5560,5560,5560,0
20250204,163200,2948530150,5560,5560,5560,5560,0
20250204,163100,2948530150,5560,5560,5560,5560,0
20250204,163000,2948530150,5560,5560,5560,5560,0
20250204,162900,2948530150,5560,5560,5560,5560,15481
20250204,162800,2948530150,5560,5560,5560,5560,0
20250204,162700,2948530150,5560,5560,5560,5560,0
20250204,162600,2948530150,5560,5560,5560,5560,0
20250204,162500,2948530150,5560,5560,5560,5560,0
20250204,162400,2948530150,5560,5560,5560,5560,0
20250204,162300,2948530150,5560,5560,5560,5560,0
20250204,162200,2948530150,5560,5560,5560,5560,0
20250204,162100,2948530150,5560,5560,5560,5560,0
20250204,162000,2948530150,5560,5560,5560,5560,0
20250204,161900,2948530150,5560,5560,5560,5560,0
20250204,161800,2948530150,5560,5560,5560,5560,0
20250204,161700,2948530150,5560,5560,5560,5560,0
20250204,161600,2948530150,5560,5560,5560,5560,0
20250204,161500,2948530150,5560,5560,5560,5560,0
20250204,161400,2948530150,5560,5560,5560,5560,0
20250204,161300,2948530150,5560,5560,5560,5560,0
20250204,161200,2948530150,5560,5560,5560,5560,0
20250204,161100,2948530150,5560,5560,5560,5560,0
20250204,161000,2948530150,5560,5560,5560,5560,0
20250204,160900,2948530150,5560,5560,5560,5560,0
20250204,160800,2948530150,5560,5560,5560,5560,0
20250204,160700,2948530150,5560,5560,5560,5560,0
20250204,160600,2948530150,5560,5560,5560,5560,0
20250204,160500,2948530150,5560,5560,5560,5560,0
20250204,160400,2948530150,5560,5560,5560,5560,0
20250204,160300,2948530150,5560,5560,5560,5560,0
20250204,160200,2948530150,5560,5560,5560,5560,0
20250204,160100,2948530150,5560,5560,5560,5560,0
20250204,160000,2948530150,5560,5560,5560,5560,0
20250204,155900,2948530150,5560,5560,5560,5560,15481
20250204,155800,2948530150,5560,5560,5560,5560,0
20250204,155700,2948530150,5560,5560,5560,5560,0
20250204,155600,2948530150,5560,5560,5560,5560,0
20250204,155500,2948530150,5560,5560,5560,5560,0
20250204,155400,2948530150,5560,5560,5560,5560,0
20250204,155300,2948530150,5560,5560,5560,5560,0
20250204,155200,2948530150,5560,5560,5560,5560,0
20250204,155100,2948530150,5560,5560,5560,5560,0
20250204,155000,2948530150,5560,5560,5560,5560,0
20250204,154900,2948530150,5560,5560,5560,5560,0
20250204,154800,2948530150,5560,5560,5560,5560,0
20250204,154700,2948530150,5560,5560,5560,5560,0
20250204,154600,2948530150,5560,5560,5560,5560,0
20250204,154500,2948530150,5560,5560,5560,5560,0
20250204,154400,2948530150,5560,5560,5560,5560,0
20250204,154300,2948530150,5560,5560,5560,5560,0
20250204,154200,2948530150,5560,5560,5560,5560,0
20250204,154100,2948530150,5560,5560,5560,5560,0
20250204,154000,2948530150,5560,5560,5560,5560,0
20250204,153900,2948530150,5560,5560,5560,5560,0
20250204,153800,2948530150,5560,5560,5560,5560,0
20250204,153700,2948530150,5560,5560,5560,5560,0
20250204,153600,2948530150,5560,5560,5560,5560,0
20250204,153500,2948530150,5560,5560,5560,5560,0
20250204,153400,2948530150,5560,5560,5560,5560,0
20250204,153300,2948530150,5560,5560,5560,5560,0
20250204,153200,2948530150,5560,5560,5560,5560,0
20250204,153100,2948530150,5560,5560,5560,5560,0
20250204,153000,2948530150,5560,5560,5560,5560,15481
20250204,152900,2862455790,5530,5530,5530,5530,0
20250204,152800,2862455790,5530,5530,5530,5530,0
20250204,152700,2862455790,5530,5530,5530,5530,0
20250204,152600,2862455790,5530,5530,5530,5530,0
20250204,152500,2862455790,5530,5530,5530,5530,0
20250204,152400,2862455790,5530,5530,5530,5530,0
20250204,152300,2862455790,5530,5530,5530,5530,0
20250204,152200,2862455790,5530,5530,5530,5530,0
20250204,152100,2862455790,5530,5530,5530,5530,0
20250204,152000,2862455790,5530,5530,5530,5530,0
20250204,151900,2862455790,5530,5530,5540,5530,3301
20250204,151800,2844175770,5560,5560,5560,5560,179
20250204,151700,2843180530,5560,5560,5560,5530,104
20250204,151600,2842602990,5560,5560,5560,5560,0
20250204,151500,2842602990,5560,5550,5560,5530,1355
20250204,151400,2835097370,5560,5550,5560,5550,1001
20250204,151300,2829541810,5550,5530,5550,5510,2581
20250204,151200,2815274440,5550,5550,5550,5540,1994
20250204,151100,2804214010,5540,5530,5550,5530,802
20250204,151000,2799770920,5560,5560,5560,5560,0
20250204,150900,2799770920,5560,5530,5560,5520,1858
20250204,150800,2789490650,5540,5540,5540,5540,39
20250204,150700,2789274590,5530,5540,5540,5530,794
20250204,150600,2784876930,5540,5540,5540,5540,527
20250204,150500,2781957350,5540,5560,5560,5540,1188
20250204,150400,2775372050,5540,5540,5540,5540,1423
20250204,150300,2767488630,5560,5550,5560,5550,181
20250204,150200,2766484070,5560,5560,5560,5560,100
20250204,150100,2765928070,5560,5560,5560,5540,364
20250204,150000,2763910670,5560,5560,5560,5540,111
20250204,145900,2763293550,5560,5550,5560,5530,30
20250204,145800,2763127320,5570,5550,5570,5510,5483
20250204,145700,2732774460,5570,5580,5580,5560,599
20250204,145600,2729433110,5580,5560,5580,5560,1147
20250204,145500,2723045760,5570,5560,5570,5550,566
20250204,145400,2719902130,5560,5560,5560,5560,1079
20250204,145300,2713902890,5560,5560,5560,5560,178
20250204,145200,2712913210,5560,5550,5560,5550,976
20250204,145100,2707487580,5550,5540,5560,5540,80
20250204,145000,2707043380,5560,5560,5560,5560,0
20250204,144900,2707043380,5560,5560,5560,5560,1
20250204,144800,2707037820,5540,5550,5560,5540,2171
20250204,144700,2694989440,5560,5550,5560,5550,19
20250204,144600,2694883960,5560,5550,5560,5550,145
20250204,144500,2694079200,5560,5560,5560,5550,1895
20250204,144400,2683553620,5560,5550,5560,5550,101
20250204,144300,2682992070,5550,5550,5560,5540,1094
20250204,144200,2676920270,5540,5540,5540,5540,232
20250204,144100,2675634990,5530,5530,5530,5530,825
20250204,144000,2671072740,5530,5540,5540,5530,6
20250204,143900,2671039550,5530,5530,5540,5530,365
20250204,143800,2669021090,5540,5530,5540,5530,130
20250204,143700,2668300900,5540,5530,5540,5530,322
20250204,143600,2666520140,5540,5530,5540,5530,151
20250204,143500,2665685100,5540,5540,5540,5530,358
20250204,143400,2663705210,5540,5530,5540,5530,225
20250204,143300,2662460770,5540,5540,5540,5530,52
20250204,143200,2662173190,5550,5540,5550,5530,224
20250204,143100,2660932420,5540,5530,5550,5530,3367
20250204,143000,2642310870,5550,5520,5550,5520,267
20250204,142900,2640834600,5550,5550,5550,5530,3006
20250204,142800,2624197830,5550,5530,5550,5530,2042
20250204,142700,2612904740,5550,5530,5550,5530,1311
20250204,142600,2605654890,5550,5530,5550,5530,432
20250204,142500,2603263530,5540,5550,5550,5530,196
20250204,142400,2602179280,5550,5530,5560,5530,3556
20250204,142300,2582461490,5530,5550,5550,5530,1191
20250204,142200,2575869420,5550,5550,5550,5550,1
20250204,142100,2575863870,5540,5560,5560,5540,507
20250204,142000,2573051840,5550,5520,5550,5520,611
20250204,141900,2569660850,5550,5520,5560,5520,878
20250204,141800,2564800170,5530,5550,5550,5530,3479
20250204,141700,2545546650,5560,5550,5560,5550,148
20250204,141600,2544725230,5560,5540,5560,5540,705
20250204,141500,2540812470,5540,5570,5570,5530,5514
20250204,141400,2510218110,5560,5560,5560,5560,562
20250204,141300,2507093390,5570,5580,5580,5570,170
20250204,141200,2506146390,5580,5580,5580,5580,0
20250204,141100,2506146390,5580,5590,5590,5580,3
20250204,141000,2506129640,5570,5580,5590,5570,1670
20250204,140900,2496825930,5570,5570,5580,5570,1833
20250204,140800,2486610020,5580,5580,5580,5570,639
20250204,140700,2483045960,5580,5580,5590,5580,352
20250204,140600,2481081690,5590,5580,5590,5580,223
20250204,140500,2479837320,5570,5580,5580,5570,45
20250204,140400,2479586660,5590,5580,5590,5570,3884
20250204,140300,2457881300,5580,5580,5580,5580,860
20250204,140200,2453082500,5580,5580,5580,5580,300
20250204,140100,2451408500,5580,5590,5590,5580,302
20250204,140000,2449723320,5590,5590,5590,5580,102
20250204,135900,2449154140,5580,5590,5590,5580,358
20250204,135800,2447156490,5580,5580,5580,5570,3549
20250204,135700,2427364180,5570,5580,5580,5570,18
20250204,135600,2427263750,5580,5590,5590,5580,1550
20250204,135500,2418614740,5590,5590,5590,5580,213
20250204,135400,2417425170,5580,5590,5590,5580,11
20250204,135300,2417363690,5590,5580,5590,5580,55
20250204,135200,2417056540,5590,5590,5590,5590,27
20250204,135100,2416905610,5590,5590,5590,5580,1947
20250204,135000,2406022240,5580,5570,5590,5570,410
20250204,134900,2403737340,5590,5590,5590,5590,0
20250204,134800,2403737340,5590,5590,5590,5590,1
20250204,134700,2403731750,5570,5580,5590,5570,188
20250204,134600,2402682810,5590,5590,5590,5590,0
20250204,134500,2402682810,5590,5570,5590,5570,65
20250204,134400,2402319660,5570,5570,5570,5570,2060
20250204,134300,2390845460,5570,5570,5570,5570,0
20250204,134200,2390845460,5570,5600,5600,5570,751
20250204,134100,2386640970,5600,5570,5600,5570,216
20250204,134000,2385433640,5590,5590,5590,5580,3829
20250204,133900,2364037940,5590,5600,5600,5590,621
20250204,133800,2360560540,5590,5600,5600,5590,220
20250204,133700,2359329580,5600,5600,5600,5600,4334
20250204,133600,2335059180,5600,5590,5600,5590,38
20250204,133500,2334846750,5600,5600,5600,5590,2268
20250204,133400,2322145970,5600,5590,5600,5590,719
20250204,133300,2318126750,5590,5580,5590,5580,1708
20250204,133200,2308596100,5590,5590,5590,5590,0
20250204,133100,2308596100,5590,5590,5590,5590,0
20250204,133000,2308596100,5590,5590,5590,5580,602
20250204,132900,2305230930,5590,5570,5590,5570,1755
20250204,132800,2295420720,5590,5590,5590,5570,17
20250204,132700,2295325730,5600,5580,5600,5580,2
20250204,132600,2295314550,5600,5600,5600,5600,0
20250204,132500,2295314550,5600,5580,5600,5570,601
20250204,132400,2291966590,5600,5580,5600,5580,3
20250204,132300,2291949830,5600,5580,5600,5580,64
20250204,132200,2291592670,5600,5580,5600,5580,624
20250204,132100,2288109070,5600,5580,5600,5580,232
20250204,132000,2286814470,5600,5580,5600,5580,430
20250204,131900,2284414530,5600,5590,5600,5580,32
20250204,131800,2284235650,5600,5600,5600,5600,301
20250204,131700,2282550050,5590,5590,5590,5590,1
20250204,131600,2282544460,5600,5570,5600,5570,977
20250204,131500,2277098760,5570,5570,5600,5570,70
20250204,131400,2276708690,5600,5570,5600,5570,24
20250204,131300,2276574520,5600,5600,5600,5570,1150
20250204,131200,2270157660,5610,5610,5610,5610,50
20250204,131100,2269877160,5610,5610,5610,5610,1
20250204,131000,2269871550,5580,5590,5590,5580,400
20250204,130900,2267636230,5610,5610,5610,5610,5
20250204,130800,2267608180,5610,5610,5610,5580,524
20250204,130700,2264681860,5610,5610,5610,5610,404
20250204,130600,2262415420,5610,5610,5610,5610,158
20250204,130500,2261529040,5610,5590,5610,5590,1208
20250204,130400,2254752700,5590,5600,5600,5590,1201
20250204,130300,2248038090,5610,5600,5610,5600,20
20250204,130200,2247925940,5600,5610,5610,5600,308
20250204,130100,2246201130,5600,5590,5600,5590,450
20250204,130000,2243682130,5600,5600,5600,5600,60
20250204,125900,2243346130,5600,5600,5600,5600,284
20250204,125800,2241755730,5600,5610,5610,5590,116
20250204,125700,2241105080,5580,5600,5610,5580,188
20250204,125600,2240054830,5610,5590,5610,5590,1865
20250204,125500,2229622850,5610,5600,5610,5600,423
20250204,125400,2227254040,5610,5610,5610,5600,8
20250204,125300,2227209170,5610,5610,5610,5610,11
20250204,125200,2227147460,5600,5610,5620,5600,242
20250204,125100,2225790100,5600,5600,5600,5600,363
20250204,125000,2223757300,5610,5610,5610,5610,232
20250204,124900,2222455780,5620,5600,5620,5600,41
20250204,124800,2222225760,5620,5620,5620,5600,373
20250204,124700,2220133040,5620,5610,5620,5600,10229
20250204,124600,2162826440,5620,5610,5620,5610,551
20250204,124500,2159735320,5620,5620,5620,5610,8
20250204,124400,2159690420,5610,5610,5620,5610,102
20250204,124300,2159118190,5620,5610,5620,5610,1363
20250204,124200,2151471650,5610,5620,5630,5610,1480
20250204,124100,2143154440,5620,5620,5620,5620,125
20250204,124000,2142451940,5620,5620,5620,5620,1
20250204,123900,2142446320,5630,5620,5630,5620,883
20250204,123800,2137483840,5630,5630,5630,5620,24
20250204,123700,2137348770,5640,5630,5640,5630,328
20250204,123600,2135502030,5630,5630,5630,5630,0
20250204,123500,2135502030,5630,5630,5640,5630,742
20250204,123400,2131324250,5640,5630,5640,5630,1707
20250204,123300,2121696830,5640,5640,5640,5630,306
20250204,123200,2119971000,5630,5620,5640,5620,524
20250204,123100,2117020890,5630,5630,5630,5630,104
20250204,123000,2116435370,5630,5620,5630,5610,1832
20250204,122900,2106133780,5620,5620,5620,5620,428
20250204,122800,2103728420,5620,5630,5630,5620,1059
20250204,122700,2097770750,5630,5630,5630,5620,542
20250204,122600,2094724330,5620,5620,5640,5620,1439
20250204,122500,2086626550,5620,5630,5640,5610,3159
20250204,122400,2068884800,5630,5630,5640,5620,1902
20250204,122300,2058176510,5630,5610,5640,5610,15541
20250204,122200,1970796510,5610,5610,5620,5610,1052
20250204,122100,1964894770,5620,5620,5620,5620,610
20250204,122000,1961466570,5620,5610,5620,5610,1798
20250204,121900,1951365750,5610,5620,5620,5610,1869
20250204,121800,1940870660,5610,5620,5620,5610,844
20250204,121700,1936135280,5620,5610,5620,5610,242
20250204,121600,1934775260,5610,5620,5630,5610,4550
20250204,121500,1909203730,5620,5610,5620,5610,2482
20250204,121400,1895275170,5610,5610,5610,5610,40
20250204,121300,1895050770,5610,5600,5610,5600,6168
20250204,121200,1860491850,5580,5580,5580,5580,1
20250204,121100,1860486270,5600,5590,5600,5580,2418
20250204,121000,1846980920,5590,5590,5590,5590,199
20250204,120900,1845868510,5600,5590,5600,5590,560
20250204,120800,1842738090,5580,5600,5600,5580,18
20250204,120700,1842637310,5600,5590,5600,5590,1729
20250204,120600,1832972030,5590,5590,5590,5590,75
20250204,120500,1832552780,5600,5590,5600,5590,27
20250204,120400,1832401630,5590,5590,5590,5590,200
20250204,120300,1831283630,5600,5600,5600,5590,965
20250204,120200,1825884270,5590,5600,5600,5590,403
20250204,120100,1823627480,5600,5610,5610,5590,583
20250204,120000,1820360860,5600,5600,5610,5600,202
20250204,115900,1819229150,5600,5600,5610,5600,3208
20250204,115800,1801256000,5610,5610,5610,5610,2017
20250204,115700,1789940630,5610,5610,5610,5600,958
20250204,115600,1784567250,5610,5600,5610,5600,854
20250204,115500,1779784240,5600,5600,5600,5600,281
20250204,115400,1778210640,5600,5610,5610,5600,4503
20250204,115300,1752949310,5610,5590,5610,5580,13230
20250204,115200,1678845430,5590,5590,5590,5580,116
20250204,115100,1678197590,5580,5590,5600,5580,140
20250204,115000,1677414240,5590,5590,5600,5590,222
20250204,114900,1676172370,5590,5600,5600,5590,613
20250204,114800,1672739580,5600,5600,5600,5600,115
20250204,114700,1672095580,5580,5590,5590,5580,161
20250204,114600,1671196090,5600,5580,5600,5580,34
20250204,114500,1671005930,5600,5600,5600,5590,885
20250204,114400,1666049940,5600,5590,5600,5590,443
20250204,114300,1663571620,5590,5580,5590,5580,101
20250204,114200,1663007040,5570,5570,5570,5570,0
20250204,114100,1663007040,5570,5570,5570,5570,358
20250204,114000,1661012980,5570,5580,5580,5570,589
20250204,113900,1657731360,5580,5580,5590,5580,1195
20250204,113800,1651058030,5580,5580,5580,5580,127
20250204,113700,1650349370,5590,5590,5600,5550,4784
20250204,113600,1623657050,5590,5580,5590,5570,5152
20250204,113500,1594864930,5590,5590,5590,5590,61
20250204,113400,1594523940,5580,5580,5590,5580,4577
20250204,113300,1568984030,5570,5570,5570,5570,531
20250204,113200,1566026360,5580,5580,5580,5580,100
20250204,113100,1565468360,5580,5570,5580,5570,4906
20250204,113000,1538093980,5560,5560,5560,5560,198
20250204,112900,1536993100,5560,5560,5560,5560,149
20250204,112800,1536164660,5560,5560,5560,5550,15424
20250204,112700,1450457220,5560,5580,5580,5560,5334
20250204,112600,1420798180,5570,5570,5570,5570,2815
20250204,112500,1405118630,5570,5570,5570,5570,0
20250204,112400,1405118630,5570,5570,5570,5570,102
20250204,112300,1404550490,5570,5570,5570,5560,564
20250204,112200,1401414490,5560,5570,5570,5560,5699
20250204,112100,1369722360,5570,5570,5570,5560,6171
20250204,112000,1335361890,5570,5560,5570,5560,3308
20250204,111900,1316937800,5560,5570,5570,5550,47
20250204,111800,1316676550,5550,5570,5570,5550,382
20250204,111700,1314552430,5560,5560,5560,5550,101
20250204,111600,1313990880,5560,5560,5560,5560,165
20250204,111500,1313073480,5560,5560,5560,5560,10
20250204,111400,1313017880,5570,5560,5570,5560,418
20250204,111300,1310693620,5550,5550,5560,5550,5224
20250204,111200,1281700300,5540,5540,5550,5530,2561
20250204,111100,1267516000,5550,5540,5570,5540,20152
20250204,111000,1155620050,5540,5530,5540,5530,2902
20250204,110900,1139543060,5530,5530,5530,5530,950
20250204,110800,1134289560,5530,5530,5530,5530,0
20250204,110700,1134289560,5530,5530,5530,5530,1
20250204,110600,1134284030,5520,5520,5520,5520,400
20250204,110500,1132076030,5540,5530,5540,5530,604
20250204,110400,1128735900,5530,5530,5530,5530,0
20250204,110300,1128735900,5530,5530,5530,5530,509
20250204,110200,1125921130,5530,5520,5530,5520,2
20250204,110100,1125910080,5530,5530,5530,5530,623
20250204,110000,1122464890,5520,5520,5520,5520,301
20250204,105900,1120803370,5530,5530,5530,5530,0
20250204,105800,1120803370,5530,5530,5530,5530,15
20250204,105700,1120720420,5520,5520,5520,5520,508
20250204,105600,1117916260,5510,5510,5510,5510,50
20250204,105500,1117640760,5510,5510,5510,5510,1
20250204,105400,1117635250,5510,5520,5530,5510,119
20250204,105300,1116978530,5520,5510,5520,5510,2
20250204,105200,1116967500,5530,5530,5530,5530,0
20250204,105100,1116967500,5530,5520,5530,5510,201
20250204,105000,1115858880,5530,5520,5530,5520,2
20250204,104900,1115847830,5530,5530,5530,5530,10
20250204,104800,1115792530,5540,5530,5540,5530,1267
20250204,104700,1108785960,5530,5510,5530,5510,1774
20250204,104600,1099000630,5510,5510,5510,5510,1
20250204,104500,1098995120,5510,5510,5510,5510,0
20250204,104400,1098995120,5510,5510,5510,5510,0
20250204,104300,1098995120,5510,5500,5510,5500,1635
20250204,104200,1090002610,5510,5520,5520,5510,32
20250204,104100,1089826270,5510,5510,5510,5510,1144
20250204,104000,1083522830,5520,5530,5530,5520,321
20250204,103900,1081750900,5520,5520,5530,5510,26
20250204,103800,1081607380,5510,5510,5510,5510,2
20250204,103700,1081596360,5520,5520,5540,5520,493
20250204,103600,1078873800,5530,5530,5530,5530,0
20250204,103500,1078873800,5530,5540,5540,5520,508
20250204,103400,1076069530,5520,5530,5530,5520,2292
20250204,103300,1063396380,5530,5530,5530,5530,624
20250204,103200,1059945660,5520,5520,5530,5520,132
20250204,103100,1059217010,5510,5520,5520,5510,654
20250204,103000,1055607940,5530,5530,5530,5530,1
20250204,102900,1055602410,5530,5510,5530,5510,239
20250204,102800,1054285480,5520,5520,5520,5520,973
20250204,102700,1048914520,5520,5510,5520,5510,873
20250204,102600,1044104280,5530,5510,5530,5510,2
20250204,102500,1044093240,5530,5520,5530,5510,1595
20250204,102400,1035289020,5530,5540,5540,5530,3223
20250204,102300,1017465630,5540,5540,5540,5540,1652
20250204,102200,1008313550,5530,5530,5540,5530,5
20250204,102100,1008285890,5530,5540,5540,5530,4
20250204,102000,1008263740,5530,5550,5550,5530,3796
20250204,101900,987244190,5550,5560,5560,5550,3619
20250204,101800,967156340,5550,5530,5550,5530,4945
20250204,101700,939746830,5530,5520,5530,5520,468
20250204,101600,937163460,5520,5520,5530,5510,2061
20250204,101500,925804850,5530,5520,5530,5520,3
20250204,101400,925788270,5520,5520,5520,5520,0
20250204,101300,925788270,5520,5520,5530,5520,467
20250204,101200,923210050,5510,5510,5520,5510,2111
20250204,101100,911558440,5520,5500,5520,5500,3441
20250204,101000,892609290,5500,5500,5500,5490,111
20250204,100900,891998890,5500,5500,5500,5500,71
20250204,100800,891608390,5510,5500,5510,5500,52
20250204,100700,891322360,5500,5500,5500,5500,541
20250204,100600,888346860,5500,5490,5500,5490,583
20250204,100500,885144360,5500,5500,5500,5500,3
20250204,100400,885127860,5500,5500,5500,5500,23
20250204,100300,885001360,5500,5490,5500,5490,413
20250204,100200,882729990,5510,5490,5510,5490,483
20250204,100100,880077900,5490,5500,5510,5490,929
20250204,100000,874977100,5510,5510,5510,5510,100
20250204,095900,874426100,5510,5510,5510,5500,33
20250204,095800,874244470,5510,5510,5510,5510,88
20250204,095700,873759590,5510,5510,5510,5510,1
20250204,095600,873754080,5490,5490,5490,5490,200
20250204,095500,872656080,5490,5490,5490,5490,862
20250204,095400,867923700,5500,5490,5500,5490,3926
20250204,095300,846343420,5490,5490,5490,5490,186
20250204,095200,845322280,5490,5480,5490,5480,739
20250204,095100,841265660,5480,5480,5480,5480,40
20250204,095000,841046460,5490,5490,5490,5490,42
20250204,094900,840815880,5500,5490,5500,5490,2600
20250204,094800,826521880,5500,5500,5500,5500,185
20250204,094700,825504380,5500,5470,5500,5470,5106
20250204,094600,797490420,5470,5470,5480,5470,622
20250204,094500,794088060,5480,5490,5490,5460,1323
20250204,094400,786856540,5490,5470,5490,5470,913
20250204,094300,781860170,5490,5470,5490,5470,1260
20250204,094200,774967770,5480,5480,5480,5470,1539
20250204,094100,766539100,5480,5470,5480,5470,55
20250204,094000,766237950,5480,5470,5480,5470,3339
20250204,093900,747972500,5470,5480,5480,5470,210
20250204,093800,746823700,5480,5480,5480,5480,2010
20250204,093700,735808900,5480,5480,5480,5460,3957
20250204,093600,714171100,5480,5520,5520,5450,29262
20250204,093500,553883300,5510,5560,5560,5510,4193
20250204,093400,530724720,5560,5530,5560,5520,2232
20250204,093300,518388520,5570,5550,5570,5540,476
20250204,093200,515751290,5570,5560,5570,5560,111
20250204,093100,515133320,5540,5560,5560,5540,4283
20250204,093000,491375440,5550,5560,5560,5550,320
20250204,092900,489599240,5530,5530,5530,5530,6594
20250204,092800,453134420,5540,5570,5580,5540,2905
20250204,092700,436987510,5570,5510,5570,5510,10957
20250204,092600,376216420,5510,5520,5520,5510,1787
20250204,092500,366362480,5510,5500,5520,5500,336
20250204,092400,364512110,5540,5540,5540,5540,0
20250204,092300,364512110,5540,5540,5540,5490,3088
20250204,092200,347512560,5540,5510,5540,5510,1136
20250204,092100,341240470,5530,5530,5540,5530,976
20250204,092000,335843180,5530,5530,5530,5510,1790
20250204,091900,325966120,5530,5540,5550,5530,122
20250204,091800,325291310,5540,5530,5540,5530,608
20250204,091700,321924060,5540,5530,5550,5530,5405
20250204,091600,292012660,5550,5540,5550,5520,1181
20250204,091500,285472380,5540,5520,5540,5520,4465
20250204,091400,260761040,5540,5530,5540,5520,971
20250204,091300,255401000,5540,5530,5540,5510,366
20250204,091200,253379920,5540,5540,5540,5520,147
20250204,091100,252566580,5530,5530,5540,5520,4725
20250204,091000,226461840,5530,5530,5540,5520,4344
20250204,090900,202427670,5530,5520,5540,5510,8126
20250204,090800,157514620,5520,5490,5520,5490,2873
20250204,090700,141709550,5510,5500,5510,5490,1150
20250204,090600,135385000,5500,5520,5520,5500,2187
20250204,090500,123325330,5520,5550,5550,5520,3722
20250204,090400,102767370,5550,5490,5550,5490,5156
20250204,090300,74310280,5500,5520,5530,5480,2429
20250204,090200,60945270,5500,5430,5510,5420,7819
20250204,090100,18063940,5430,5450,5450,5430,1227
20250204,090000,11377190,5450,5400,5450,5400,2095