KissMeData/023440/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190700,372591581,1558,1558,1558,1558,2080
20250204,190600,372591581,1558,1558,1558,1558,0
20250204,190500,372591581,1558,1558,1558,1558,0
20250204,190400,372591581,1558,1558,1558,1558,0
20250204,190300,372591581,1558,1558,1558,1558,0
20250204,190200,372591581,1558,1558,1558,1558,0
20250204,190100,372591581,1558,1558,1558,1558,0
20250204,190000,372591581,1558,1558,1558,1558,0
20250204,185900,372591581,1558,1558,1558,1558,0
20250204,185800,372591581,1558,1558,1558,1558,0
20250204,185700,372591581,1558,1558,1558,1558,0
20250204,185600,372591581,1558,1558,1558,1558,0
20250204,185500,372591581,1558,1558,1558,1558,0
20250204,185400,372591581,1558,1558,1558,1558,0
20250204,185300,372591581,1558,1558,1558,1558,0
20250204,185200,372591581,1558,1558,1558,1558,0
20250204,185100,372591581,1558,1558,1558,1558,0
20250204,185000,372591581,1558,1558,1558,1558,0
20250204,184900,372591581,1558,1558,1558,1558,0
20250204,184800,372591581,1558,1558,1558,1558,0
20250204,184700,372591581,1558,1558,1558,1558,0
20250204,184600,372591581,1558,1558,1558,1558,0
20250204,184500,372591581,1558,1558,1558,1558,0
20250204,184400,372591581,1558,1558,1558,1558,0
20250204,184300,372591581,1558,1558,1558,1558,0
20250204,184200,372591581,1558,1558,1558,1558,0
20250204,184100,372591581,1558,1558,1558,1558,0
20250204,184000,372591581,1558,1558,1558,1558,0
20250204,183900,372591581,1558,1558,1558,1558,0
20250204,183800,372591581,1558,1558,1558,1558,0
20250204,183700,372591581,1558,1558,1558,1558,2080
20250204,183600,372591581,1558,1558,1558,1558,0
20250204,183500,372591581,1558,1558,1558,1558,0
20250204,183400,372591581,1558,1558,1558,1558,0
20250204,183300,372591581,1558,1558,1558,1558,0
20250204,183200,372591581,1558,1558,1558,1558,0
20250204,183100,372591581,1558,1558,1558,1558,0
20250204,183000,372591581,1558,1558,1558,1558,0
20250204,182900,372591581,1558,1558,1558,1558,0
20250204,182800,372591581,1558,1558,1558,1558,0
20250204,182700,372591581,1558,1558,1558,1558,0
20250204,182600,372591581,1558,1558,1558,1558,0
20250204,182500,372591581,1558,1558,1558,1558,0
20250204,182400,372591581,1558,1558,1558,1558,0
20250204,182300,372591581,1558,1558,1558,1558,0
20250204,182200,372591581,1558,1558,1558,1558,0
20250204,182100,372591581,1558,1558,1558,1558,0
20250204,182000,372591581,1558,1558,1558,1558,0
20250204,181900,372591581,1558,1558,1558,1558,0
20250204,181800,372591581,1558,1558,1558,1558,0
20250204,181700,372591581,1558,1558,1558,1558,0
20250204,181600,372591581,1558,1558,1558,1558,0
20250204,181500,372591581,1558,1558,1558,1558,0
20250204,181400,372591581,1558,1558,1558,1558,0
20250204,181300,372591581,1558,1558,1558,1558,0
20250204,181200,372591581,1558,1558,1558,1558,0
20250204,181100,372591581,1558,1558,1558,1558,0
20250204,181000,372591581,1558,1558,1558,1558,0
20250204,180900,372591581,1558,1558,1558,1558,0
20250204,180800,372591581,1558,1558,1558,1558,0
20250204,180700,372591581,1558,1558,1558,1558,2080
20250204,180600,372591581,1558,1558,1558,1558,0
20250204,180500,372591581,1558,1558,1558,1558,0
20250204,180400,372591581,1558,1558,1558,1558,0
20250204,180300,372591581,1558,1558,1558,1558,0
20250204,180200,372591581,1558,1558,1558,1558,0
20250204,180100,372591581,1558,1558,1558,1558,0
20250204,180000,372591581,1558,1558,1558,1558,0
20250204,175900,372591581,1558,1558,1558,1558,0
20250204,175800,372591581,1558,1558,1558,1558,0
20250204,175700,372591581,1558,1558,1558,1558,0
20250204,175600,372591581,1558,1558,1558,1558,0
20250204,175500,372591581,1558,1558,1558,1558,0
20250204,175400,372591581,1558,1558,1558,1558,0
20250204,175300,372591581,1558,1558,1558,1558,0
20250204,175200,372591581,1558,1558,1558,1558,0
20250204,175100,372591581,1558,1558,1558,1558,0
20250204,175000,372591581,1558,1558,1558,1558,0
20250204,174900,372591581,1558,1558,1558,1558,0
20250204,174800,372591581,1558,1558,1558,1558,0
20250204,174700,372591581,1558,1558,1558,1558,0
20250204,174600,372591581,1558,1558,1558,1558,0
20250204,174500,372591581,1558,1558,1558,1558,0
20250204,174400,372591581,1558,1558,1558,1558,0
20250204,174300,372591581,1558,1558,1558,1558,0
20250204,174200,372591581,1558,1558,1558,1558,0
20250204,174100,372591581,1558,1558,1558,1558,0
20250204,174000,372591581,1558,1558,1558,1558,0
20250204,173900,372591581,1558,1558,1558,1558,0
20250204,173800,372591581,1558,1558,1558,1558,0
20250204,173700,372591581,1558,1558,1558,1558,2080
20250204,173600,372591581,1558,1558,1558,1558,0
20250204,173500,372591581,1558,1558,1558,1558,0
20250204,173400,372591581,1558,1558,1558,1558,0
20250204,173300,372591581,1558,1558,1558,1558,0
20250204,173200,372591581,1558,1558,1558,1558,0
20250204,173100,372591581,1558,1558,1558,1558,0
20250204,173000,372591581,1558,1558,1558,1558,0
20250204,172900,372591581,1558,1558,1558,1558,0
20250204,172800,372591581,1558,1558,1558,1558,0
20250204,172700,372591581,1558,1558,1558,1558,0
20250204,172600,372591581,1558,1558,1558,1558,0
20250204,172500,372591581,1558,1558,1558,1558,0
20250204,172400,372591581,1558,1558,1558,1558,0
20250204,172300,372591581,1558,1558,1558,1558,0
20250204,172200,372591581,1558,1558,1558,1558,0
20250204,172100,372591581,1558,1558,1558,1558,0
20250204,172000,372591581,1558,1558,1558,1558,0
20250204,171900,372591581,1558,1558,1558,1558,0
20250204,171800,372591581,1558,1558,1558,1558,0
20250204,171700,372591581,1558,1558,1558,1558,0
20250204,171600,372591581,1558,1558,1558,1558,0
20250204,171500,372591581,1558,1558,1558,1558,0
20250204,171400,372591581,1558,1558,1558,1558,0
20250204,171300,372591581,1558,1558,1558,1558,0
20250204,171200,372591581,1558,1558,1558,1558,0
20250204,171100,372591581,1558,1558,1558,1558,0
20250204,171000,372591581,1558,1558,1558,1558,0
20250204,170900,372591581,1558,1558,1558,1558,0
20250204,170800,372591581,1558,1558,1558,1558,0
20250204,170700,372591581,1558,1558,1558,1558,2080
20250204,170600,372591581,1558,1558,1558,1558,0
20250204,170500,372591581,1558,1558,1558,1558,0
20250204,170400,372591581,1558,1558,1558,1558,0
20250204,170300,372591581,1558,1558,1558,1558,0
20250204,170200,372591581,1558,1558,1558,1558,0
20250204,170100,372591581,1558,1558,1558,1558,0
20250204,170000,372591581,1558,1558,1558,1558,0
20250204,165900,372591581,1558,1558,1558,1558,0
20250204,165800,372591581,1558,1558,1558,1558,0
20250204,165700,372591581,1558,1558,1558,1558,0
20250204,165600,372591581,1558,1558,1558,1558,0
20250204,165500,372591581,1558,1558,1558,1558,0
20250204,165400,372591581,1558,1558,1558,1558,0
20250204,165300,372591581,1558,1558,1558,1558,0
20250204,165200,372591581,1558,1558,1558,1558,0
20250204,165100,372591581,1558,1558,1558,1558,0
20250204,165000,372591581,1558,1558,1558,1558,0
20250204,164900,372591581,1558,1558,1558,1558,0
20250204,164800,372591581,1558,1558,1558,1558,0
20250204,164700,372591581,1558,1558,1558,1558,0
20250204,164600,372591581,1558,1558,1558,1558,0
20250204,164500,372591581,1558,1558,1558,1558,0
20250204,164400,372591581,1558,1558,1558,1558,0
20250204,164300,372591581,1558,1558,1558,1558,0
20250204,164200,372591581,1558,1558,1558,1558,0
20250204,164100,372591581,1558,1558,1558,1558,0
20250204,164000,372591581,1558,1558,1558,1558,0
20250204,163900,372591581,1558,1558,1558,1558,0
20250204,163800,372591581,1558,1558,1558,1558,0
20250204,163700,372591581,1558,1558,1558,1558,2080
20250204,163600,372591581,1558,1558,1558,1558,0
20250204,163500,372591581,1558,1558,1558,1558,0
20250204,163400,372591581,1558,1558,1558,1558,0
20250204,163300,372591581,1558,1558,1558,1558,0
20250204,163200,372591581,1558,1558,1558,1558,0
20250204,163100,372591581,1558,1558,1558,1558,0
20250204,163000,372591581,1558,1558,1558,1558,0
20250204,162900,372591581,1558,1558,1558,1558,0
20250204,162800,372591581,1558,1558,1558,1558,0
20250204,162700,372591581,1558,1558,1558,1558,0
20250204,162600,372591581,1558,1558,1558,1558,0
20250204,162500,372591581,1558,1558,1558,1558,0
20250204,162400,372591581,1558,1558,1558,1558,0
20250204,162300,372591581,1558,1558,1558,1558,0
20250204,162200,372591581,1558,1558,1558,1558,0
20250204,162100,372591581,1558,1558,1558,1558,0
20250204,162000,372591581,1558,1558,1558,1558,0
20250204,161900,372591581,1558,1558,1558,1558,0
20250204,161800,372591581,1558,1558,1558,1558,0
20250204,161700,372591581,1558,1558,1558,1558,0
20250204,161600,372591581,1558,1558,1558,1558,0
20250204,161500,372591581,1558,1558,1558,1558,0
20250204,161400,372591581,1558,1558,1558,1558,0
20250204,161300,372591581,1558,1558,1558,1558,0
20250204,161200,372591581,1558,1558,1558,1558,0
20250204,161100,372591581,1558,1558,1558,1558,0
20250204,161000,372591581,1558,1558,1558,1558,0
20250204,160900,372591581,1558,1558,1558,1558,0
20250204,160800,372591581,1558,1558,1558,1558,0
20250204,160700,372591581,1558,1558,1558,1558,2080
20250204,160600,372591581,1558,1558,1558,1558,0
20250204,160500,372591581,1558,1558,1558,1558,0
20250204,160400,372591581,1558,1558,1558,1558,0
20250204,160300,372591581,1558,1558,1558,1558,0
20250204,160200,372591581,1558,1558,1558,1558,0
20250204,160100,372591581,1558,1558,1558,1558,0
20250204,160000,372591581,1558,1558,1558,1558,0
20250204,155900,372591581,1558,1558,1558,1558,0
20250204,155800,372591581,1558,1558,1558,1558,0
20250204,155700,372591581,1558,1558,1558,1558,0
20250204,155600,372591581,1558,1558,1558,1558,0
20250204,155500,372591581,1558,1558,1558,1558,0
20250204,155400,372591581,1558,1558,1558,1558,0
20250204,155300,372591581,1558,1558,1558,1558,0
20250204,155200,372591581,1558,1558,1558,1558,0
20250204,155100,372591581,1558,1558,1558,1558,0
20250204,155000,372591581,1558,1558,1558,1558,0
20250204,154900,372591581,1558,1558,1558,1558,0
20250204,154800,372591581,1558,1558,1558,1558,0
20250204,154700,372591581,1558,1558,1558,1558,0
20250204,154600,372591581,1558,1558,1558,1558,0
20250204,154500,372591581,1558,1558,1558,1558,0
20250204,154400,372591581,1558,1558,1558,1558,0
20250204,154300,372591581,1558,1558,1558,1558,0
20250204,154200,372591581,1558,1558,1558,1558,0
20250204,154100,372591581,1558,1558,1558,1558,0
20250204,154000,372591581,1558,1558,1558,1558,0
20250204,153900,372591581,1558,1558,1558,1558,0
20250204,153800,372591581,1558,1558,1558,1558,0
20250204,153700,372591581,1558,1558,1558,1558,2080
20250204,153600,372591581,1558,1558,1558,1558,0
20250204,153500,372591581,1558,1558,1558,1558,0
20250204,153400,372591581,1558,1558,1558,1558,0
20250204,153300,372591581,1558,1558,1558,1558,0
20250204,153200,372591581,1558,1558,1558,1558,0
20250204,153100,372591581,1558,1558,1558,1558,0
20250204,153000,372591581,1558,1558,1558,1558,2080
20250204,152900,369350941,1549,1549,1549,1549,0
20250204,152800,369350941,1549,1549,1549,1549,0
20250204,152700,369350941,1549,1549,1549,1549,0
20250204,152600,369350941,1549,1549,1549,1549,0
20250204,152500,369350941,1549,1549,1549,1549,0
20250204,152400,369350941,1549,1549,1549,1549,0
20250204,152300,369350941,1549,1549,1549,1549,0
20250204,152200,369350941,1549,1549,1549,1549,0
20250204,152100,369350941,1549,1549,1549,1549,0
20250204,152000,369350941,1549,1549,1549,1549,0
20250204,151900,369350941,1549,1554,1554,1549,124
20250204,151800,369158340,1554,1554,1554,1554,12
20250204,151700,369139692,1554,1554,1554,1549,112
20250204,151600,368966144,1550,1557,1557,1550,303
20250204,151500,368496473,1557,1557,1557,1557,84
20250204,151400,368365685,1557,1556,1557,1556,153
20250204,151300,368127614,1556,1557,1558,1556,1770
20250204,151200,365371823,1557,1553,1557,1553,8906
20250204,151100,351526666,1553,1553,1553,1552,565
20250204,151000,350649721,1553,1552,1553,1552,150
20250204,150900,350416803,1553,1553,1553,1553,110
20250204,150800,350245973,1553,1553,1553,1553,5
20250204,150700,350238208,1553,1553,1553,1553,24
20250204,150600,350200936,1554,1554,1554,1554,2
20250204,150500,350197828,1554,1554,1554,1554,4
20250204,150400,350191612,1554,1554,1554,1554,3
20250204,150300,350186950,1554,1554,1554,1554,2
20250204,150200,350183842,1554,1553,1554,1553,158
20250204,150100,349938407,1553,1553,1553,1553,3
20250204,150000,349933748,1554,1554,1554,1554,3
20250204,145900,349929086,1554,1554,1554,1554,2
20250204,145800,349925978,1554,1554,1554,1554,5
20250204,145700,349918208,1554,1554,1554,1554,3
20250204,145600,349913546,1554,1554,1554,1554,737
20250204,145500,348768248,1554,1554,1554,1554,3
20250204,145400,348763586,1554,1554,1554,1554,0
20250204,145300,348763586,1554,1554,1554,1554,2
20250204,145200,348760478,1554,1554,1554,1554,3
20250204,145100,348755816,1554,1554,1554,1554,2
20250204,145000,348752708,1554,1554,1554,1554,504
20250204,144900,347969492,1554,1554,1554,1554,2
20250204,144800,347966384,1554,1554,1554,1554,5
20250204,144700,347958614,1554,1554,1554,1554,5
20250204,144600,347950844,1554,1554,1554,1554,3
20250204,144500,347946182,1554,1550,1554,1550,5
20250204,144400,347938416,1550,1554,1554,1550,112
20250204,144300,347764808,1554,1554,1554,1554,0
20250204,144200,347764808,1554,1554,1554,1554,0
20250204,144100,347764808,1554,1554,1554,1554,8
20250204,144000,347752376,1554,1554,1554,1554,7
20250204,143900,347741498,1554,1554,1554,1554,2
20250204,143800,347738390,1555,1555,1555,1555,2
20250204,143700,347735280,1555,1554,1555,1554,30
20250204,143600,347688657,1555,1553,1555,1553,6
20250204,143500,347679329,1555,1555,1555,1555,3
20250204,143400,347674664,1556,1556,1556,1556,0
20250204,143300,347674664,1556,1555,1556,1555,1926
20250204,143200,344678774,1555,1553,1555,1553,2945
20250204,143100,340100454,1554,1553,1554,1553,53
20250204,143000,340018142,1553,1553,1553,1553,3
20250204,142900,340013483,1553,1553,1553,1553,5
20250204,142800,340005718,1554,1538,1554,1538,1068
20250204,142700,338350433,1538,1536,1538,1536,8
20250204,142600,338338139,1536,1536,1536,1534,239
20250204,142500,337971365,1538,1538,1538,1538,3
20250204,142400,337966751,1538,1538,1538,1538,152
20250204,142300,337732975,1538,1549,1549,1537,2841
20250204,142200,333361540,1550,1550,1550,1550,2
20250204,142100,333358440,1550,1550,1550,1550,3
20250204,142000,333353790,1550,1550,1550,1550,3
20250204,141900,333349140,1554,1554,1554,1554,5
20250204,141800,333341370,1554,1540,1554,1540,442
20250204,141700,332660578,1555,1555,1555,1555,3
20250204,141600,332655913,1555,1555,1555,1555,9
20250204,141500,332641918,1556,1555,1556,1555,6
20250204,141400,332632583,1556,1556,1556,1556,5
20250204,141300,332624803,1556,1556,1556,1556,4
20250204,141200,332618579,1556,1556,1556,1556,0
20250204,141100,332618579,1556,1540,1556,1540,15
20250204,141000,332595399,1557,1557,1557,1557,2
20250204,140900,332592285,1557,1557,1557,1557,4
20250204,140800,332586057,1557,1557,1557,1557,2
20250204,140700,332582943,1558,1558,1558,1558,5
20250204,140600,332575153,1558,1558,1558,1558,105
20250204,140500,332411563,1558,1558,1558,1558,5
20250204,140400,332403773,1558,1558,1558,1558,3
20250204,140300,332399099,1558,1558,1558,1558,5
20250204,140200,332391309,1559,1559,1559,1559,3
20250204,140100,332386632,1559,1559,1559,1559,5
20250204,140000,332378837,1559,1558,1559,1558,133
20250204,135900,332171618,1558,1558,1558,1558,0
20250204,135800,332171618,1558,1558,1558,1558,10
20250204,135700,332156038,1559,1556,1559,1556,35
20250204,135600,332101518,1556,1555,1556,1555,255
20250204,135500,331704828,1555,1554,1555,1554,261
20250204,135400,331298974,1535,1555,1555,1535,6
20250204,135300,331289664,1556,1556,1556,1556,5
20250204,135200,331281884,1556,1556,1556,1556,5
20250204,135100,331274104,1556,1556,1556,1556,7
20250204,135000,331263212,1556,1541,1556,1541,854
20250204,134900,329941972,1541,1541,1541,1541,5
20250204,134800,329934267,1541,1539,1541,1539,42
20250204,134700,329869606,1538,1538,1538,1538,62
20250204,134600,329774250,1538,1538,1538,1538,2
20250204,134500,329771174,1538,1531,1538,1531,18
20250204,134400,329743595,1538,1531,1538,1530,29
20250204,134300,329699188,1539,1539,1539,1539,4
20250204,134200,329693032,1539,1539,1539,1539,2
20250204,134100,329689954,1531,1532,1539,1531,47
20250204,134000,329617948,1540,1538,1541,1532,257
20250204,133900,329223382,1538,1541,1541,1538,8
20250204,133800,329211069,1541,1541,1541,1541,4
20250204,133700,329204905,1548,1548,1548,1548,0
20250204,133600,329204905,1548,1550,1550,1548,5
20250204,133500,329197161,1533,1551,1551,1533,74
20250204,133400,329083683,1536,1553,1553,1536,5631
20250204,133300,320417647,1554,1554,1554,1554,0
20250204,133200,320417647,1554,1554,1554,1554,86
20250204,133100,320284003,1554,1555,1555,1539,633
20250204,133000,319301061,1555,1554,1555,1554,38
20250204,132900,319242007,1555,1555,1555,1554,9
20250204,132800,319228016,1548,1544,1557,1540,2192
20250204,132700,315846213,1558,1544,1558,1544,184
20250204,132600,315560675,1559,1559,1559,1558,3007
20250204,132500,310875762,1558,1557,1558,1557,429
20250204,132400,310207669,1557,1550,1558,1539,2128
20250204,132300,306920055,1558,1559,1559,1558,4
20250204,132200,306913821,1559,1559,1559,1559,9
20250204,132100,306899790,1543,1545,1545,1543,116
20250204,132000,306720602,1562,1562,1562,1562,2
20250204,131900,306717478,1563,1541,1563,1541,24
20250204,131800,306680472,1550,1566,1566,1550,152
20250204,131700,306444712,1567,1566,1567,1566,2300
20250204,131600,302840621,1567,1569,1569,1539,505
20250204,131500,302048342,1570,1566,1570,1566,6212
20250204,131400,292298340,1566,1555,1567,1555,10010
20250204,131300,276665585,1560,1559,1560,1559,608
20250204,131200,275717305,1560,1535,1560,1535,13630
20250204,131100,254657626,1536,1528,1536,1528,3040
20250204,131000,249995325,1529,1529,1529,1528,13
20250204,130900,249975449,1533,1524,1534,1524,514
20250204,130800,249191610,1515,1515,1515,1515,0
20250204,130700,249191610,1515,1517,1517,1515,2000
20250204,130600,246160873,1515,1512,1536,1512,1137
20250204,130500,244435494,1520,1518,1543,1512,8320
20250204,130400,231727080,1512,1569,1578,1512,12091
20250204,130300,213165255,1544,1530,1580,1530,12243
20250204,130200,194160619,1534,1510,1534,1510,14921
20250204,130100,171446530,1510,1510,1510,1510,4
20250204,130000,171440490,1510,1510,1510,1510,2
20250204,125900,171437470,1510,1510,1510,1510,6
20250204,125800,171428410,1510,1510,1510,1510,2
20250204,125700,171425390,1512,1512,1512,1512,5
20250204,125600,171417830,1512,1513,1513,1512,6
20250204,125500,171408756,1513,1513,1513,1513,8
20250204,125400,171396652,1514,1513,1514,1513,11
20250204,125300,171380006,1515,1515,1515,1515,3
20250204,125200,171375461,1515,1511,1515,1511,5503
20250204,125100,163050240,1511,1507,1511,1507,5000
20250204,125000,155502333,1507,1495,1507,1495,8042
20250204,124900,143437236,1495,1498,1498,1486,4537
20250204,124800,136689564,1501,1501,1501,1498,6
20250204,124700,136680561,1501,1501,1501,1498,28
20250204,124600,136638587,1501,1501,1501,1501,11
20250204,124500,136622076,1501,1501,1501,1501,2
20250204,124400,136619074,1501,1501,1501,1501,3
20250204,124300,136614571,1501,1499,1501,1499,155
20250204,124200,136382220,1499,1501,1501,1499,77
20250204,124100,136266659,1501,1501,1501,1501,8
20250204,124000,136254651,1499,1501,1501,1499,75
20250204,123900,136142098,1500,1501,1501,1500,70
20250204,123800,136037034,1500,1507,1507,1500,129
20250204,123700,135843409,1507,1507,1507,1507,2
20250204,123600,135840395,1507,1507,1507,1507,5
20250204,123500,135832860,1507,1507,1507,1507,0
20250204,123400,135832860,1507,1507,1507,1507,5
20250204,123300,135825325,1507,1507,1507,1507,2
20250204,123200,135822311,1507,1507,1507,1507,3
20250204,123100,135817790,1507,1507,1507,1507,2
20250204,123000,135814776,1507,1507,1507,1507,5
20250204,122900,135807241,1507,1506,1507,1506,9
20250204,122800,135793686,1509,1500,1509,1500,747
20250204,122700,134673177,1500,1501,1501,1499,279
20250204,122600,134254700,1509,1509,1509,1509,7
20250204,122500,134244137,1510,1509,1510,1509,50
20250204,122400,134168685,1509,1509,1509,1509,2
20250204,122300,134165667,1510,1500,1510,1500,876
20250204,122200,132851187,1500,1509,1510,1499,252
20250204,122100,132472931,1510,1501,1510,1501,243
20250204,122000,132107360,1509,1510,1510,1502,108
20250204,121900,131945083,1510,1510,1510,1510,2
20250204,121800,131942063,1514,1519,1519,1503,508
20250204,121700,131178436,1519,1508,1520,1508,11831
20250204,121600,113290644,1508,1508,1508,1508,5
20250204,121500,113283104,1508,1507,1508,1507,25
20250204,121400,113245419,1508,1508,1508,1508,3
20250204,121300,113240895,1508,1508,1508,1507,57
20250204,121200,113154989,1508,1507,1508,1507,30
20250204,121100,113109774,1508,1508,1508,1508,10
20250204,121000,113094694,1508,1501,1508,1500,1006
20250204,120900,111585153,1510,1500,1510,1500,1835
20250204,120800,108820678,1509,1509,1509,1508,1007
20250204,120700,107301615,1509,1494,1509,1494,18477
20250204,120600,79597619,1494,1494,1494,1494,8
20250204,120500,79585667,1494,1494,1494,1494,2
20250204,120400,79582679,1495,1490,1495,1490,561
20250204,120300,78746572,1490,1488,1490,1488,1506
20250204,120200,76504900,1488,1488,1488,1488,6
20250204,120100,76495972,1488,1488,1488,1488,89
20250204,120000,76363540,1488,1488,1488,1488,3
20250204,115900,76359076,1488,1488,1488,1488,0
20250204,115800,76359076,1488,1488,1488,1488,0
20250204,115700,76359076,1488,1487,1488,1487,13
20250204,115600,76339741,1487,1481,1487,1480,6339
20250204,115500,66956819,1489,1481,1489,1481,2870
20250204,115400,62706325,1488,1486,1488,1486,2482
20250204,115300,59015288,1486,1486,1486,1486,4
20250204,115200,59009344,1486,1486,1486,1486,0
20250204,115100,59009344,1486,1486,1486,1486,2
20250204,115000,59006372,1486,1486,1486,1486,0
20250204,114900,59006372,1486,1486,1486,1486,5
20250204,114800,58998942,1485,1485,1485,1485,1000
20250204,114700,57513942,1485,1485,1485,1485,3
20250204,114600,57509487,1485,1485,1485,1485,5
20250204,114500,57502062,1485,1485,1485,1485,7
20250204,114400,57491667,1485,1485,1485,1485,0
20250204,114300,57491667,1485,1485,1485,1485,5
20250204,114200,57484242,1485,1483,1485,1483,2005
20250204,114100,54510817,1483,1483,1483,1483,5
20250204,114000,54503402,1483,1483,1483,1483,6
20250204,113900,54494504,1483,1483,1483,1483,6
20250204,113800,54485606,1483,1483,1483,1482,347
20250204,113700,53971123,1483,1476,1483,1475,240
20250204,113600,53616968,1476,1476,1476,1475,191
20250204,113500,53335211,1476,1476,1476,1476,61
20250204,113400,53245175,1476,1483,1483,1476,1758
20250204,113300,50649233,1483,1483,1483,1483,3
20250204,113200,50644784,1483,1483,1483,1483,37
20250204,113100,50589913,1483,1483,1483,1483,5
20250204,113000,50582498,1483,1483,1483,1483,41
20250204,112900,50521695,1483,1483,1483,1483,9
20250204,112800,50508348,1483,1483,1483,1483,9
20250204,112700,50495001,1483,1483,1483,1481,101
20250204,112600,50345309,1485,1485,1485,1485,7
20250204,112500,50334914,1485,1485,1485,1485,134
20250204,112400,50135924,1485,1485,1485,1485,32
20250204,112300,50088404,1479,1485,1485,1479,503
20250204,112200,49344449,1485,1485,1485,1485,4
20250204,112100,49338509,1485,1485,1485,1485,5
20250204,112000,49331084,1485,1485,1485,1485,5
20250204,111900,49323659,1485,1485,1485,1485,8
20250204,111800,49311779,1485,1485,1485,1485,2
20250204,111700,49308809,1485,1485,1485,1485,2
20250204,111600,49305839,1485,1485,1485,1485,4
20250204,111500,49299899,1485,1485,1485,1485,0
20250204,111400,49299899,1485,1485,1485,1485,4
20250204,111300,49293959,1485,1485,1485,1485,124
20250204,111200,49109819,1485,1485,1485,1485,5
20250204,111100,49102394,1485,1485,1485,1485,7
20250204,111000,49091999,1485,1482,1485,1482,72
20250204,110900,48985256,1481,1480,1481,1480,1322
20250204,110800,47028532,1480,1480,1480,1480,6
20250204,110700,47019652,1480,1479,1480,1479,55
20250204,110600,46938302,1479,1480,1480,1479,172
20250204,110500,46683892,1480,1480,1480,1480,4
20250204,110400,46677972,1480,1480,1480,1480,76
20250204,110300,46565492,1480,1480,1480,1480,2
20250204,110200,46562532,1480,1480,1480,1479,57
20250204,110100,46478222,1480,1477,1480,1477,4
20250204,110000,46472305,1480,1480,1480,1480,2
20250204,105900,46469345,1480,1477,1480,1477,11
20250204,105800,46453092,1480,1480,1480,1480,3
20250204,105700,46448652,1480,1480,1480,1480,2
20250204,105600,46445692,1480,1480,1480,1480,46
20250204,105500,46377612,1480,1480,1480,1480,3
20250204,105400,46373172,1480,1480,1480,1480,41
20250204,105300,46312492,1480,1480,1480,1480,50
20250204,105200,46238492,1480,1480,1480,1480,0
20250204,105100,46238492,1480,1480,1480,1480,3
20250204,105000,46234052,1480,1480,1480,1480,100
20250204,104900,46086052,1480,1480,1480,1480,3
20250204,104800,46081612,1480,1480,1480,1480,0
20250204,104700,46081612,1480,1480,1480,1480,2
20250204,104600,46078652,1480,1480,1480,1480,3
20250204,104500,46074212,1480,1480,1480,1480,3
20250204,104400,46069772,1480,1480,1480,1480,5
20250204,104300,46062372,1480,1480,1480,1480,192
20250204,104200,45778212,1486,1486,1486,1486,3
20250204,104100,45773754,1486,1486,1486,1486,5
20250204,104000,45766324,1486,1486,1486,1486,0
20250204,103900,45766324,1486,1486,1486,1486,3
20250204,103800,45761866,1486,1486,1486,1486,4
20250204,103700,45755922,1486,1486,1486,1486,109
20250204,103600,45593948,1480,1486,1486,1480,1003
20250204,103500,44109490,1486,1486,1486,1486,2
20250204,103400,44106518,1486,1486,1486,1486,7
20250204,103300,44096116,1486,1486,1486,1486,2
20250204,103200,44093144,1486,1486,1486,1486,5
20250204,103100,44085714,1486,1486,1486,1486,2
20250204,103000,44082742,1486,1486,1486,1486,17
20250204,102900,44057480,1486,1486,1486,1486,2
20250204,102800,44054508,1486,1486,1486,1486,69
20250204,102700,43951974,1486,1486,1486,1486,0
20250204,102600,43951974,1486,1486,1486,1486,2
20250204,102500,43949002,1486,1486,1486,1486,3
20250204,102400,43944544,1486,1486,1486,1486,6
20250204,102300,43935628,1486,1486,1486,1486,7
20250204,102200,43925226,1486,1486,1486,1486,2
20250204,102100,43922254,1486,1485,1486,1485,56
20250204,102000,43839090,1486,1486,1486,1486,2
20250204,101900,43836118,1486,1486,1486,1486,4
20250204,101800,43830174,1486,1486,1486,1486,2
20250204,101700,43827202,1486,1487,1488,1475,2330
20250204,101600,40387039,1488,1488,1488,1488,5
20250204,101500,40379599,1488,1488,1488,1488,0
20250204,101400,40379599,1488,1488,1488,1488,6
20250204,101300,40370671,1488,1488,1488,1488,305
20250204,101200,39916831,1488,1488,1488,1488,3
20250204,101100,39912367,1488,1488,1488,1488,4
20250204,101000,39906415,1488,1488,1488,1488,4
20250204,100900,39900463,1488,1488,1488,1488,3
20250204,100800,39895999,1488,1488,1488,1487,27
20250204,100700,39855843,1478,1489,1489,1478,119
20250204,100600,39679838,1489,1485,1489,1481,658
20250204,100500,38704888,1489,1489,1489,1489,109
20250204,100400,38542587,1489,1489,1489,1489,7
20250204,100300,38532164,1481,1489,1489,1481,517
20250204,100200,37762359,1489,1489,1489,1489,61
20250204,100100,37671530,1489,1488,1489,1488,2748
20250204,100000,33582501,1488,1488,1488,1488,5
20250204,095900,33575061,1488,1488,1488,1488,18
20250204,095800,33548277,1478,1489,1489,1478,2609
20250204,095700,29692111,1489,1488,1490,1478,4842
20250204,095600,22524818,1490,1490,1490,1490,5
20250204,095500,22517368,1490,1490,1490,1490,9
20250204,095400,22503958,1488,1490,1490,1488,6
20250204,095300,22495022,1490,1490,1490,1490,130
20250204,095200,22301322,1490,1490,1490,1490,107
20250204,095100,22141892,1490,1490,1490,1490,5
20250204,095000,22134442,1490,1490,1490,1490,8
20250204,094900,22122522,1490,1497,1497,1490,300
20250204,094800,21675499,1497,1497,1497,1497,10
20250204,094700,21660529,1497,1496,1497,1496,1019
20250204,094600,20135101,1497,1497,1497,1496,504
20250204,094500,19380713,1490,1496,1497,1490,1756
20250204,094400,16763765,1497,1497,1497,1497,8
20250204,094300,16751789,1497,1497,1497,1497,7
20250204,094200,16741310,1497,1497,1497,1481,25
20250204,094100,16704000,1498,1497,1498,1497,508
20250204,094000,15943523,1497,1497,1497,1497,9
20250204,093900,15930050,1497,1498,1498,1497,7
20250204,093800,15919569,1498,1499,1499,1482,235
20250204,093700,15570678,1500,1488,1500,1488,157
20250204,093600,15336954,1488,1500,1500,1480,259
20250204,093500,14953150,1505,1505,1505,1505,9
20250204,093400,14939605,1505,1504,1505,1504,22
20250204,093300,14906513,1505,1505,1505,1505,7
20250204,093200,14895978,1506,1506,1506,1506,7
20250204,093100,14885436,1506,1506,1506,1500,59
20250204,093000,14796882,1506,1506,1506,1506,2
20250204,092900,14793870,1506,1506,1506,1506,10
20250204,092800,14778810,1506,1506,1506,1506,6
20250204,092700,14769774,1506,1506,1506,1505,26
20250204,092600,14730638,1508,1509,1509,1505,106
20250204,092500,14571007,1511,1511,1511,1511,5
20250204,092400,14563452,1511,1512,1512,1474,5295
20250204,092300,6758133,1512,1513,1513,1512,7
20250204,092200,6747544,1513,1515,1515,1499,21
20250204,092100,6715931,1515,1515,1515,1515,55
20250204,092000,6632606,1515,1515,1515,1515,7
20250204,091900,6622001,1515,1517,1517,1515,1353
20250204,091800,4571511,1518,1515,1518,1515,1003
20250204,091700,3049263,1515,1515,1515,1515,283
20250204,091600,2620518,1515,1515,1515,1515,57
20250204,091500,2534163,1515,1513,1515,1513,307
20250204,091400,2069607,1514,1474,1515,1465,312
20250204,091300,1609969,1515,1500,1515,1500,66
20250204,091200,1510834,1500,1511,1515,1500,139
20250204,091100,1301303,1515,1518,1518,1515,5
20250204,091000,1293719,1518,1518,1518,1518,3
20250204,090900,1289165,1519,1519,1519,1501,9
20250204,090800,1275530,1510,1510,1510,1510,200
20250204,090700,973530,1520,1500,1520,1500,23
20250204,090600,938970,1520,1522,1522,1520,54
20250204,090500,856886,1523,1523,1523,1523,3
20250204,090400,852317,1524,1530,1530,1524,153
20250204,090300,618495,1532,1532,1532,1532,33
20250204,090200,567939,1533,1533,1533,1533,0
20250204,090100,567939,1533,1535,1535,1532,7
20250204,090000,557205,1535,1535,1535,1535,363