KissMeData/039240/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192200,4325346250,5120,5120,5120,5120,22979
20250204,192100,4325346250,5120,5120,5120,5120,0
20250204,192000,4325346250,5120,5120,5120,5120,0
20250204,191900,4325346250,5120,5120,5120,5120,0
20250204,191800,4325346250,5120,5120,5120,5120,0
20250204,191700,4325346250,5120,5120,5120,5120,0
20250204,191600,4325346250,5120,5120,5120,5120,0
20250204,191500,4325346250,5120,5120,5120,5120,0
20250204,191400,4325346250,5120,5120,5120,5120,0
20250204,191300,4325346250,5120,5120,5120,5120,0
20250204,191200,4325346250,5120,5120,5120,5120,0
20250204,191100,4325346250,5120,5120,5120,5120,0
20250204,191000,4325346250,5120,5120,5120,5120,0
20250204,190900,4325346250,5120,5120,5120,5120,0
20250204,190800,4325346250,5120,5120,5120,5120,0
20250204,190700,4325346250,5120,5120,5120,5120,0
20250204,190600,4325346250,5120,5120,5120,5120,0
20250204,190500,4325346250,5120,5120,5120,5120,0
20250204,190400,4325346250,5120,5120,5120,5120,0
20250204,190300,4325346250,5120,5120,5120,5120,0
20250204,190200,4325346250,5120,5120,5120,5120,0
20250204,190100,4325346250,5120,5120,5120,5120,0
20250204,190000,4325346250,5120,5120,5120,5120,0
20250204,185900,4325346250,5120,5120,5120,5120,0
20250204,185800,4325346250,5120,5120,5120,5120,0
20250204,185700,4325346250,5120,5120,5120,5120,0
20250204,185600,4325346250,5120,5120,5120,5120,0
20250204,185500,4325346250,5120,5120,5120,5120,0
20250204,185400,4325346250,5120,5120,5120,5120,0
20250204,185300,4325346250,5120,5120,5120,5120,0
20250204,185200,4325346250,5120,5120,5120,5120,22979
20250204,185100,4325346250,5120,5120,5120,5120,0
20250204,185000,4325346250,5120,5120,5120,5120,0
20250204,184900,4325346250,5120,5120,5120,5120,0
20250204,184800,4325346250,5120,5120,5120,5120,0
20250204,184700,4325346250,5120,5120,5120,5120,0
20250204,184600,4325346250,5120,5120,5120,5120,0
20250204,184500,4325346250,5120,5120,5120,5120,0
20250204,184400,4325346250,5120,5120,5120,5120,0
20250204,184300,4325346250,5120,5120,5120,5120,0
20250204,184200,4325346250,5120,5120,5120,5120,0
20250204,184100,4325346250,5120,5120,5120,5120,0
20250204,184000,4325346250,5120,5120,5120,5120,0
20250204,183900,4325346250,5120,5120,5120,5120,0
20250204,183800,4325346250,5120,5120,5120,5120,0
20250204,183700,4325346250,5120,5120,5120,5120,0
20250204,183600,4325346250,5120,5120,5120,5120,0
20250204,183500,4325346250,5120,5120,5120,5120,0
20250204,183400,4325346250,5120,5120,5120,5120,0
20250204,183300,4325346250,5120,5120,5120,5120,0
20250204,183200,4325346250,5120,5120,5120,5120,0
20250204,183100,4325346250,5120,5120,5120,5120,0
20250204,183000,4325346250,5120,5120,5120,5120,0
20250204,182900,4325346250,5120,5120,5120,5120,0
20250204,182800,4325346250,5120,5120,5120,5120,0
20250204,182700,4325346250,5120,5120,5120,5120,0
20250204,182600,4325346250,5120,5120,5120,5120,0
20250204,182500,4325346250,5120,5120,5120,5120,0
20250204,182400,4325346250,5120,5120,5120,5120,0
20250204,182300,4325346250,5120,5120,5120,5120,0
20250204,182200,4325346250,5120,5120,5120,5120,22979
20250204,182100,4325346250,5120,5120,5120,5120,0
20250204,182000,4325346250,5120,5120,5120,5120,0
20250204,181900,4325346250,5120,5120,5120,5120,0
20250204,181800,4325346250,5120,5120,5120,5120,0
20250204,181700,4325346250,5120,5120,5120,5120,0
20250204,181600,4325346250,5120,5120,5120,5120,0
20250204,181500,4325346250,5120,5120,5120,5120,0
20250204,181400,4325346250,5120,5120,5120,5120,0
20250204,181300,4325346250,5120,5120,5120,5120,0
20250204,181200,4325346250,5120,5120,5120,5120,0
20250204,181100,4325346250,5120,5120,5120,5120,0
20250204,181000,4325346250,5120,5120,5120,5120,0
20250204,180900,4325346250,5120,5120,5120,5120,0
20250204,180800,4325346250,5120,5120,5120,5120,0
20250204,180700,4325346250,5120,5120,5120,5120,0
20250204,180600,4325346250,5120,5120,5120,5120,0
20250204,180500,4325346250,5120,5120,5120,5120,0
20250204,180400,4325346250,5120,5120,5120,5120,0
20250204,180300,4325346250,5120,5120,5120,5120,0
20250204,180200,4325346250,5120,5120,5120,5120,0
20250204,180100,4325346250,5120,5120,5120,5120,0
20250204,180000,4325346250,5120,5120,5120,5120,0
20250204,175900,4325346250,5120,5120,5120,5120,0
20250204,175800,4325346250,5120,5120,5120,5120,0
20250204,175700,4325346250,5120,5120,5120,5120,0
20250204,175600,4325346250,5120,5120,5120,5120,0
20250204,175500,4325346250,5120,5120,5120,5120,0
20250204,175400,4325346250,5120,5120,5120,5120,0
20250204,175300,4325346250,5120,5120,5120,5120,0
20250204,175200,4325346250,5120,5120,5120,5120,22979
20250204,175100,4325346250,5120,5120,5120,5120,0
20250204,175000,4325346250,5120,5120,5120,5120,0
20250204,174900,4325346250,5120,5120,5120,5120,0
20250204,174800,4325346250,5120,5120,5120,5120,0
20250204,174700,4325346250,5120,5120,5120,5120,0
20250204,174600,4325346250,5120,5120,5120,5120,0
20250204,174500,4325346250,5120,5120,5120,5120,0
20250204,174400,4325346250,5120,5120,5120,5120,0
20250204,174300,4325346250,5120,5120,5120,5120,0
20250204,174200,4325346250,5120,5120,5120,5120,0
20250204,174100,4325346250,5120,5120,5120,5120,0
20250204,174000,4325346250,5120,5120,5120,5120,0
20250204,173900,4325346250,5120,5120,5120,5120,0
20250204,173800,4325346250,5120,5120,5120,5120,0
20250204,173700,4325346250,5120,5120,5120,5120,0
20250204,173600,4325346250,5120,5120,5120,5120,0
20250204,173500,4325346250,5120,5120,5120,5120,0
20250204,173400,4325346250,5120,5120,5120,5120,0
20250204,173300,4325346250,5120,5120,5120,5120,0
20250204,173200,4325346250,5120,5120,5120,5120,0
20250204,173100,4325346250,5120,5120,5120,5120,0
20250204,173000,4325346250,5120,5120,5120,5120,0
20250204,172900,4325346250,5120,5120,5120,5120,0
20250204,172800,4325346250,5120,5120,5120,5120,0
20250204,172700,4325346250,5120,5120,5120,5120,0
20250204,172600,4325346250,5120,5120,5120,5120,0
20250204,172500,4325346250,5120,5120,5120,5120,0
20250204,172400,4325346250,5120,5120,5120,5120,0
20250204,172300,4325346250,5120,5120,5120,5120,0
20250204,172200,4325346250,5120,5120,5120,5120,22979
20250204,172100,4325346250,5120,5120,5120,5120,0
20250204,172000,4325346250,5120,5120,5120,5120,0
20250204,171900,4325346250,5120,5120,5120,5120,0
20250204,171800,4325346250,5120,5120,5120,5120,0
20250204,171700,4325346250,5120,5120,5120,5120,0
20250204,171600,4325346250,5120,5120,5120,5120,0
20250204,171500,4325346250,5120,5120,5120,5120,0
20250204,171400,4325346250,5120,5120,5120,5120,0
20250204,171300,4325346250,5120,5120,5120,5120,0
20250204,171200,4325346250,5120,5120,5120,5120,0
20250204,171100,4325346250,5120,5120,5120,5120,0
20250204,171000,4325346250,5120,5120,5120,5120,0
20250204,170900,4325346250,5120,5120,5120,5120,0
20250204,170800,4325346250,5120,5120,5120,5120,0
20250204,170700,4325346250,5120,5120,5120,5120,0
20250204,170600,4325346250,5120,5120,5120,5120,0
20250204,170500,4325346250,5120,5120,5120,5120,0
20250204,170400,4325346250,5120,5120,5120,5120,0
20250204,170300,4325346250,5120,5120,5120,5120,0
20250204,170200,4325346250,5120,5120,5120,5120,0
20250204,170100,4325346250,5120,5120,5120,5120,0
20250204,170000,4325346250,5120,5120,5120,5120,0
20250204,165900,4325346250,5120,5120,5120,5120,0
20250204,165800,4325346250,5120,5120,5120,5120,0
20250204,165700,4325346250,5120,5120,5120,5120,0
20250204,165600,4325346250,5120,5120,5120,5120,0
20250204,165500,4325346250,5120,5120,5120,5120,0
20250204,165400,4325346250,5120,5120,5120,5120,0
20250204,165300,4325346250,5120,5120,5120,5120,0
20250204,165200,4325346250,5120,5120,5120,5120,22979
20250204,165100,4325346250,5120,5120,5120,5120,0
20250204,165000,4325346250,5120,5120,5120,5120,0
20250204,164900,4325346250,5120,5120,5120,5120,0
20250204,164800,4325346250,5120,5120,5120,5120,0
20250204,164700,4325346250,5120,5120,5120,5120,0
20250204,164600,4325346250,5120,5120,5120,5120,0
20250204,164500,4325346250,5120,5120,5120,5120,0
20250204,164400,4325346250,5120,5120,5120,5120,0
20250204,164300,4325346250,5120,5120,5120,5120,0
20250204,164200,4325346250,5120,5120,5120,5120,0
20250204,164100,4325346250,5120,5120,5120,5120,0
20250204,164000,4325346250,5120,5120,5120,5120,0
20250204,163900,4325346250,5120,5120,5120,5120,0
20250204,163800,4325346250,5120,5120,5120,5120,0
20250204,163700,4325346250,5120,5120,5120,5120,0
20250204,163600,4325346250,5120,5120,5120,5120,0
20250204,163500,4325346250,5120,5120,5120,5120,0
20250204,163400,4325346250,5120,5120,5120,5120,0
20250204,163300,4325346250,5120,5120,5120,5120,0
20250204,163200,4325346250,5120,5120,5120,5120,0
20250204,163100,4325346250,5120,5120,5120,5120,0
20250204,163000,4325346250,5120,5120,5120,5120,0
20250204,162900,4325346250,5120,5120,5120,5120,0
20250204,162800,4325346250,5120,5120,5120,5120,0
20250204,162700,4325346250,5120,5120,5120,5120,0
20250204,162600,4325346250,5120,5120,5120,5120,0
20250204,162500,4325346250,5120,5120,5120,5120,0
20250204,162400,4325346250,5120,5120,5120,5120,0
20250204,162300,4325346250,5120,5120,5120,5120,0
20250204,162200,4325346250,5120,5120,5120,5120,22979
20250204,162100,4325346250,5120,5120,5120,5120,0
20250204,162000,4325346250,5120,5120,5120,5120,0
20250204,161900,4325346250,5120,5120,5120,5120,0
20250204,161800,4325346250,5120,5120,5120,5120,0
20250204,161700,4325346250,5120,5120,5120,5120,0
20250204,161600,4325346250,5120,5120,5120,5120,0
20250204,161500,4325346250,5120,5120,5120,5120,0
20250204,161400,4325346250,5120,5120,5120,5120,0
20250204,161300,4325346250,5120,5120,5120,5120,0
20250204,161200,4325346250,5120,5120,5120,5120,0
20250204,161100,4325346250,5120,5120,5120,5120,0
20250204,161000,4325346250,5120,5120,5120,5120,0
20250204,160900,4325346250,5120,5120,5120,5120,0
20250204,160800,4325346250,5120,5120,5120,5120,0
20250204,160700,4325346250,5120,5120,5120,5120,0
20250204,160600,4325346250,5120,5120,5120,5120,0
20250204,160500,4325346250,5120,5120,5120,5120,0
20250204,160400,4325346250,5120,5120,5120,5120,0
20250204,160300,4325346250,5120,5120,5120,5120,0
20250204,160200,4325346250,5120,5120,5120,5120,0
20250204,160100,4325346250,5120,5120,5120,5120,0
20250204,160000,4325346250,5120,5120,5120,5120,0
20250204,155900,4325346250,5120,5120,5120,5120,0
20250204,155800,4325346250,5120,5120,5120,5120,0
20250204,155700,4325346250,5120,5120,5120,5120,0
20250204,155600,4325346250,5120,5120,5120,5120,0
20250204,155500,4325346250,5120,5120,5120,5120,0
20250204,155400,4325346250,5120,5120,5120,5120,0
20250204,155300,4325346250,5120,5120,5120,5120,0
20250204,155200,4325346250,5120,5120,5120,5120,22979
20250204,155100,4325346250,5120,5120,5120,5120,0
20250204,155000,4325346250,5120,5120,5120,5120,0
20250204,154900,4325346250,5120,5120,5120,5120,0
20250204,154800,4325346250,5120,5120,5120,5120,0
20250204,154700,4325346250,5120,5120,5120,5120,0
20250204,154600,4325346250,5120,5120,5120,5120,0
20250204,154500,4325346250,5120,5120,5120,5120,0
20250204,154400,4325346250,5120,5120,5120,5120,0
20250204,154300,4325346250,5120,5120,5120,5120,0
20250204,154200,4325346250,5120,5120,5120,5120,0
20250204,154100,4325346250,5120,5120,5120,5120,0
20250204,154000,4325346250,5120,5120,5120,5120,0
20250204,153900,4325346250,5120,5120,5120,5120,0
20250204,153800,4325346250,5120,5120,5120,5120,0
20250204,153700,4325346250,5120,5120,5120,5120,0
20250204,153600,4325346250,5120,5120,5120,5120,0
20250204,153500,4325346250,5120,5120,5120,5120,0
20250204,153400,4325346250,5120,5120,5120,5120,0
20250204,153300,4325346250,5120,5120,5120,5120,0
20250204,153200,4325346250,5120,5120,5120,5120,0
20250204,153100,4325346250,5120,5120,5120,5120,0
20250204,153000,4325346250,5120,5120,5120,5120,22979
20250204,152900,4207693770,5130,5130,5130,5130,0
20250204,152800,4207693770,5130,5130,5130,5130,0
20250204,152700,4207693770,5130,5130,5130,5130,0
20250204,152600,4207693770,5130,5130,5130,5130,0
20250204,152500,4207693770,5130,5130,5130,5130,0
20250204,152400,4207693770,5130,5130,5130,5130,0
20250204,152300,4207693770,5130,5130,5130,5130,0
20250204,152200,4207693770,5130,5130,5130,5130,0
20250204,152100,4207693770,5130,5130,5130,5130,0
20250204,152000,4207693770,5130,5130,5130,5130,0
20250204,151900,4207693770,5130,5120,5140,5110,2314
20250204,151800,4195846860,5120,5130,5130,5120,7819
20250204,151700,4155808150,5130,5120,5140,5120,5948
20250204,151600,4125283090,5120,5140,5140,5120,4289
20250204,151500,4103290470,5140,5130,5140,5130,317
20250204,151400,4101663150,5130,5130,5130,5130,170
20250204,151300,4100791050,5140,5130,5140,5130,4
20250204,151200,4100770510,5130,5130,5140,5130,32
20250204,151100,4100606340,5130,5120,5130,5120,1645
20250204,151000,4092178060,5120,5130,5130,5120,2438
20250204,150900,4079674450,5130,5140,5140,5130,4690
20250204,150800,4055584860,5140,5140,5140,5140,100
20250204,150700,4055070860,5140,5140,5140,5140,1104
20250204,150600,4049396300,5140,5150,5150,5140,296
20250204,150500,4047872900,5140,5140,5140,5140,0
20250204,150400,4047872900,5140,5140,5140,5140,404
20250204,150300,4045796340,5140,5140,5140,5140,260
20250204,150200,4044459940,5140,5140,5140,5130,784
20250204,150100,4040430860,5140,5140,5140,5140,0
20250204,150000,4040430860,5140,5140,5140,5140,1
20250204,145900,4040425720,5130,5140,5140,5130,1417
20250204,145800,4033145570,5140,5140,5140,5140,5
20250204,145700,4033119870,5140,5140,5140,5140,735
20250204,145600,4029341970,5140,5150,5150,5140,904
20250204,145500,4024695400,5150,5150,5160,5150,368
20250204,145400,4022800010,5150,5140,5150,5140,2759
20250204,145300,4008591230,5140,5150,5150,5140,132
20250204,145200,4007912650,5150,5150,5150,5150,610
20250204,145100,4004771150,5150,5140,5150,5140,777
20250204,145000,4000777100,5140,5140,5140,5140,203
20250204,144900,3999733680,5140,5140,5150,5140,1186
20250204,144800,3993637370,5140,5120,5140,5120,6164
20250204,144700,3961994360,5130,5130,5130,5130,3571
20250204,144600,3943675130,5120,5120,5120,5120,1
20250204,144500,3943670010,5120,5120,5120,5120,444
20250204,144400,3941396730,5120,5120,5120,5120,0
20250204,144300,3941396730,5120,5130,5130,5120,4482
20250204,144200,3918436360,5130,5130,5130,5130,500
20250204,144100,3915871360,5140,5140,5140,5140,629
20250204,144000,3912638300,5150,5150,5150,5150,98
20250204,143900,3912133600,5150,5140,5150,5140,602
20250204,143800,3909033310,5140,5140,5140,5140,107
20250204,143700,3908483330,5140,5140,5150,5140,20
20250204,143600,3908380510,5140,5140,5140,5140,274
20250204,143500,3906972150,5130,5130,5140,5130,1344
20250204,143400,3900067430,5130,5130,5130,5130,332
20250204,143300,3898364270,5130,5130,5130,5130,1200
20250204,143200,3892208270,5130,5120,5130,5120,26
20250204,143100,3892074900,5130,5120,5130,5120,2013
20250204,143000,3881767870,5110,5110,5110,5110,612
20250204,142900,3878640550,5110,5100,5110,5100,242
20250204,142800,3877405500,5100,5100,5100,5100,4800
20250204,142700,3852925500,5100,5100,5100,5100,4410
20250204,142600,3830434500,5100,5110,5110,5100,3145
20250204,142500,3814386380,5110,5110,5110,5110,440
20250204,142400,3812137980,5120,5110,5120,5110,3100
20250204,142300,3796296920,5100,5100,5110,5100,1508
20250204,142200,3788605120,5110,5100,5110,5100,540
20250204,142100,3785851100,5100,5110,5110,5100,904
20250204,142000,3781236660,5110,5100,5110,5090,132
20250204,141900,3780563970,5110,5110,5110,5100,5083
20250204,141800,3754614650,5110,5120,5120,5110,4532
20250204,141700,3731440170,5130,5120,5130,5120,2589
20250204,141600,3718184450,5130,5130,5130,5120,6221
20250204,141500,3686332380,5130,5120,5140,5110,6882
20250204,141400,3651094870,5130,5120,5130,5120,5865
20250204,141300,3621065940,5110,5130,5130,5110,3193
20250204,141200,3604742090,5120,5120,5120,5120,992
20250204,141100,3599663050,5120,5120,5120,5120,693
20250204,141000,3596114890,5120,5110,5130,5110,6154
20250204,140900,3564651140,5120,5130,5130,5120,562
20250204,140800,3561773680,5110,5140,5140,5110,12162
20250204,140700,3499294840,5140,5140,5140,5140,836
20250204,140600,3494997800,5140,5150,5150,5140,1371
20250204,140500,3487939750,5150,5150,5150,5140,1593
20250204,140400,3479740920,5150,5150,5150,5150,183
20250204,140300,3478798470,5150,5150,5160,5140,440
20250204,140200,3476532280,5150,5150,5150,5150,340
20250204,140100,3474781280,5160,5160,5170,5150,2405
20250204,140000,3462391460,5150,5180,5180,5150,10996
20250204,135900,3405635820,5180,5170,5180,5170,30
20250204,135800,3405480700,5180,5160,5180,5160,672
20250204,135700,3402004670,5170,5170,5170,5170,985
20250204,135600,3396912220,5170,5180,5180,5170,2701
20250204,135500,3382947090,5180,5180,5180,5180,0
20250204,135400,3382947090,5180,5180,5180,5180,225
20250204,135300,3381781590,5180,5170,5180,5170,605
20250204,135200,3378653690,5170,5170,5170,5170,193
20250204,135100,3377655880,5180,5180,5190,5180,736
20250204,135000,3373843370,5180,5180,5190,5180,2615
20250204,134900,3360297640,5180,5190,5190,5180,364
20250204,134800,3358411800,5190,5190,5190,5190,946
20250204,134700,3353502060,5190,5190,5190,5190,2033
20250204,134600,3342950790,5190,5190,5190,5190,1542
20250204,134500,3334947810,5190,5190,5190,5190,5611
20250204,134400,3305826720,5180,5180,5180,5180,559
20250204,134300,3302931100,5180,5180,5180,5180,597
20250204,134200,3299838640,5180,5180,5180,5180,1449
20250204,134100,3292332820,5190,5180,5190,5170,1237
20250204,134000,3285929070,5180,5180,5180,5170,393
20250204,133900,3283893830,5180,5180,5190,5180,165
20250204,133800,3283038860,5180,5180,5180,5180,429
20250204,133700,3280816640,5180,5190,5190,5180,1830
20250204,133600,3271337230,5180,5180,5180,5180,901
20250204,133500,3266670050,5180,5170,5180,5170,137
20250204,133400,3265960480,5170,5160,5170,5160,481
20250204,133300,3263473890,5170,5170,5170,5170,160
20250204,133200,3262646690,5180,5170,5180,5170,517
20250204,133100,3259973770,5180,5170,5180,5170,2559
20250204,133000,3246718250,5170,5180,5180,5170,1867
20250204,132900,3237047200,5190,5160,5190,5160,9149
20250204,132800,3189743440,5160,5150,5160,5150,366
20250204,132700,3187857340,5150,5150,5150,5150,212
20250204,132600,3186765540,5150,5160,5160,5150,904
20250204,132500,3182103400,5160,5160,5160,5150,391
20250204,132400,3180085850,5150,5160,5160,5150,2729
20250204,132300,3166031480,5160,5160,5160,5160,2713
20250204,132200,3152032400,5160,5150,5160,5150,1554
20250204,132100,3144021300,5150,5160,5160,5150,144
20250204,132000,3143278570,5160,5150,5160,5150,410
20250204,131900,3141165480,5150,5150,5150,5150,771
20250204,131800,3137194830,5140,5140,5140,5140,101
20250204,131700,3136675690,5140,5150,5150,5140,1636
20250204,131600,3128256290,5150,5150,5150,5150,0
20250204,131500,3128256290,5150,5140,5150,5140,11
20250204,131400,3128199740,5150,5150,5150,5150,388
20250204,131300,3126201540,5150,5140,5150,5140,1404
20250204,131200,3118974980,5140,5150,5150,5140,2650
20250204,131100,3105352480,5150,5140,5150,5140,1602
20250204,131000,3097118190,5140,5150,5150,5140,198
20250204,130900,3096100460,5140,5150,5150,5140,1260
20250204,130800,3089616570,5150,5150,5150,5150,2133
20250204,130700,3078631620,5150,5150,5150,5150,388
20250204,130600,3076633420,5150,5150,5150,5150,672
20250204,130500,3073172620,5150,5150,5160,5150,1603
20250204,130400,3064916670,5150,5150,5150,5150,3698
20250204,130300,3045871970,5150,5150,5150,5140,3357
20250204,130200,3028591990,5150,5150,5150,5150,5302
20250204,130100,3001286690,5140,5140,5150,5140,9064
20250204,130000,2954677430,5140,5130,5140,5130,1743
20250204,125900,2945735830,5130,5130,5140,5130,4060
20250204,125800,2924908000,5130,5130,5130,5130,171
20250204,125700,2924030770,5130,5140,5140,5130,1336
20250204,125600,2917176810,5140,5140,5140,5130,3970
20250204,125500,2896798850,5130,5130,5140,5130,3262
20250204,125400,2880064770,5120,5130,5130,5120,1620
20250204,125300,2871755340,5130,5130,5130,5130,3004
20250204,125200,2856344820,5130,5120,5130,5120,2635
20250204,125100,2842843270,5130,5120,5130,5120,1567
20250204,125000,2834817330,5120,5120,5120,5120,0
20250204,124900,2834817330,5120,5120,5120,5120,144
20250204,124800,2834080050,5120,5120,5120,5120,2380
20250204,124700,2821894450,5110,5110,5110,5110,100
20250204,124600,2821383450,5120,5120,5120,5120,77
20250204,124500,2820989210,5120,5120,5120,5120,2
20250204,124400,2820978970,5120,5120,5120,5120,0
20250204,124300,2820978970,5120,5120,5120,5120,510
20250204,124200,2818367770,5120,5130,5130,5120,214
20250204,124100,2817272080,5120,5120,5120,5120,538
20250204,124000,2814517520,5120,5120,5120,5120,847
20250204,123900,2810180880,5130,5130,5130,5130,269
20250204,123800,2808800910,5120,5130,5140,5120,10064
20250204,123700,2757184140,5130,5120,5130,5120,2003
20250204,123600,2746928750,5120,5120,5120,5120,100
20250204,123500,2746416750,5120,5120,5120,5120,1200
20250204,123400,2740272750,5130,5130,5130,5130,5232
20250204,123300,2713432590,5120,5120,5120,5120,69
20250204,123200,2713079310,5120,5120,5120,5120,4649
20250204,123100,2689276430,5120,5110,5120,5110,2350
20250204,123000,2677247930,5110,5110,5110,5110,50
20250204,122900,2676992430,5110,5110,5110,5110,207
20250204,122800,2675934660,5110,5100,5110,5100,3522
20250204,122700,2657965120,5100,5100,5100,5100,0
20250204,122600,2657965120,5100,5100,5100,5100,25
20250204,122500,2657837620,5100,5100,5100,5100,2
20250204,122400,2657827420,5090,5090,5090,5090,89
20250204,122300,2657374410,5090,5090,5100,5090,1520
20250204,122200,2649637410,5110,5100,5110,5080,4644
20250204,122100,2626014730,5110,5110,5110,5080,8036
20250204,122000,2585093530,5110,5120,5120,5110,1078
20250204,121900,2579581620,5120,5110,5120,5110,4949
20250204,121800,2554282120,5110,5110,5110,5110,0
20250204,121700,2554282120,5110,5110,5110,5110,0
20250204,121600,2554282120,5110,5100,5110,5100,269
20250204,121500,2552910200,5100,5100,5100,5100,0
20250204,121400,2552910200,5100,5100,5100,5100,10
20250204,121300,2552859200,5100,5100,5100,5100,2087
20250204,121200,2542215500,5100,5100,5110,5100,2006
20250204,121100,2531984880,5100,5110,5110,5100,4
20250204,121000,2531964450,5110,5100,5110,5100,201
20250204,120900,2530939340,5110,5110,5110,5110,3
20250204,120800,2530924010,5100,5120,5120,5100,502
20250204,120700,2528363770,5100,5120,5120,5100,13637
20250204,120600,2458678700,5100,5110,5120,5100,621
20250204,120500,2455506010,5110,5100,5110,5090,2009
20250204,120400,2445240330,5100,5100,5100,5100,404
20250204,120300,2443179930,5100,5100,5100,5100,23
20250204,120200,2443062630,5090,5090,5090,5090,0
20250204,120100,2443062630,5090,5090,5090,5090,1
20250204,120000,2443057540,5100,5090,5100,5090,170
20250204,115900,2442191740,5100,5100,5100,5100,50
20250204,115800,2441936740,5100,5100,5100,5100,1075
20250204,115700,2436454240,5110,5110,5110,5110,0
20250204,115600,2436454240,5110,5110,5110,5110,3835
20250204,115500,2416857390,5120,5110,5120,5110,102
20250204,115400,2416336160,5110,5110,5110,5110,2
20250204,115300,2416325940,5110,5120,5120,5110,217
20250204,115200,2415214980,5120,5120,5120,5120,6
20250204,115100,2415184260,5120,5120,5120,5120,102
20250204,115000,2414662020,5120,5120,5120,5120,1801
20250204,114900,2405440900,5110,5110,5110,5110,0
20250204,114800,2405440900,5110,5110,5110,5110,716
20250204,114700,2401782140,5110,5110,5120,5100,125
20250204,114600,2401144510,5110,5110,5110,5110,1809
20250204,114500,2391900520,5110,5110,5120,5110,1508
20250204,114400,2384194630,5120,5120,5120,5120,143
20250204,114300,2383462470,5120,5110,5120,5110,1835
20250204,114200,2374075770,5110,5110,5110,5100,1828
20250204,114100,2364735320,5100,5100,5110,5100,832
20250204,114000,2360492110,5090,5080,5100,5080,1214
20250204,113900,2354313040,5080,5080,5090,5080,192
20250204,113800,2353337660,5080,5090,5090,5080,2625
20250204,113700,2339996500,5090,5100,5100,5090,3502
20250204,113600,2322163320,5100,5090,5100,5090,1329
20250204,113500,2315398700,5100,5090,5100,5080,1636
20250204,113400,2307086430,5080,5090,5090,5080,44
20250204,113300,2306862900,5090,5090,5090,5090,9
20250204,113200,2306817090,5090,5100,5100,5090,309
20250204,113100,2305244270,5090,5090,5090,5090,898
20250204,113000,2300673450,5090,5110,5110,5090,403
20250204,112900,2298622140,5100,5100,5110,5100,4272
20250204,112800,2276830930,5110,5110,5110,5110,1073
20250204,112700,2271347900,5110,5110,5110,5110,0
20250204,112600,2271347900,5110,5110,5110,5110,1
20250204,112500,2271342790,5110,5110,5110,5100,3
20250204,112400,2271327470,5100,5100,5110,5100,1931
20250204,112300,2261478340,5080,5080,5100,5080,9486
20250204,112200,2213199560,5090,5080,5090,5080,98
20250204,112100,2212700770,5090,5080,5090,5080,960
20250204,112000,2207814870,5090,5080,5090,5080,54
20250204,111900,2207540520,5090,5090,5090,5090,23
20250204,111800,2207423450,5090,5090,5090,5090,502
20250204,111700,2204868270,5090,5090,5090,5090,886
20250204,111600,2200358530,5080,5070,5080,5060,2229
20250204,111500,2189046710,5060,5070,5070,5060,2867
20250204,111400,2174511030,5070,5070,5070,5070,3445
20250204,111300,2157044880,5070,5070,5070,5070,2332
20250204,111200,2145221640,5070,5080,5080,5070,2904
20250204,111100,2130478930,5090,5090,5090,5090,0
20250204,111000,2130478930,5090,5090,5090,5090,148
20250204,110900,2129725610,5090,5090,5090,5090,470
20250204,110800,2127333310,5090,5110,5110,5090,2860
20250204,110700,2112756770,5110,5110,5110,5110,701
20250204,110600,2109174660,5110,5100,5110,5100,1336
20250204,110500,2102355510,5100,5090,5100,5090,1202
20250204,110400,2096225330,5090,5090,5090,5090,131
20250204,110300,2095558540,5090,5090,5090,5090,254
20250204,110200,2094265680,5090,5090,5090,5090,781
20250204,110100,2090290390,5090,5090,5090,5090,102
20250204,110000,2089771210,5090,5100,5100,5090,1504
20250204,105900,2082105830,5100,5090,5100,5090,261
20250204,105800,2080776340,5090,5090,5100,5090,1731
20250204,105700,2071951880,5090,5090,5090,5090,113
20250204,105600,2071376710,5090,5080,5090,5080,195
20250204,105500,2070385110,5080,5070,5080,5060,3366
20250204,105400,2053319540,5060,5060,5060,5060,110
20250204,105300,2052762940,5060,5060,5070,5060,2284
20250204,105200,2041205810,5070,5060,5070,5060,1233
20250204,105100,2034966720,5060,5060,5070,5060,3818
20250204,105000,2015647630,5060,5060,5060,5050,991
20250204,104900,2010639940,5060,5070,5070,5060,1475
20250204,104800,2003171440,5070,5060,5070,5060,12
20250204,104700,2003110620,5060,5050,5060,5050,386
20250204,104600,2001157500,5060,5050,5060,5040,1604
20250204,104500,1993057660,5040,5040,5040,5040,1010
20250204,104400,1987967260,5040,5050,5050,5040,5720
20250204,104300,1959095710,5060,5080,5080,5060,8232
20250204,104200,1917354490,5080,5080,5080,5070,993
20250204,104100,1912311310,5090,5060,5090,5060,5156
20250204,104000,1886177020,5060,5070,5070,5060,108
20250204,103900,1885630460,5070,5060,5070,5060,1148
20250204,103800,1879814090,5070,5070,5070,5060,212
20250204,103700,1878740570,5070,5070,5070,5070,1730
20250204,103600,1869969470,5080,5080,5080,5070,495
20250204,103500,1867459760,5080,5080,5080,5070,592
20250204,103400,1864452430,5070,5060,5070,5060,2330
20250204,103300,1852647030,5060,5070,5070,5060,3028
20250204,103200,1837316080,5070,5080,5080,5060,4184
20250204,103100,1816104310,5080,5090,5100,5080,8301
20250204,103000,1773934590,5090,5090,5090,5090,152
20250204,102900,1773160910,5090,5090,5090,5080,1137
20250204,102800,1767373590,5100,5090,5100,5090,1125
20250204,102700,1761646890,5100,5090,5100,5090,350
20250204,102600,1759865190,5090,5090,5090,5090,3670
20250204,102500,1741184890,5090,5100,5100,5090,5082
20250204,102400,1715267800,5110,5110,5110,5110,5611
20250204,102300,1686595590,5120,5110,5120,5110,3952
20250204,102200,1666397050,5100,5110,5120,5100,1795
20250204,102100,1657225950,5120,5120,5120,5110,1866
20250204,102000,1647672460,5120,5120,5120,5120,3
20250204,101900,1647657100,5120,5120,5120,5120,2764
20250204,101800,1633505420,5130,5120,5140,5110,1816
20250204,101700,1624197550,5120,5120,5120,5120,1085
20250204,101600,1618642350,5120,5110,5120,5100,2669
20250204,101500,1604990880,5110,5110,5110,5110,2001
20250204,101400,1594765770,5110,5110,5110,5100,2028
20250204,101300,1584403530,5110,5130,5130,5110,2625
20250204,101200,1570958910,5120,5120,5120,5110,1731
20250204,101100,1562096360,5120,5120,5120,5120,2384
20250204,101000,1549890280,5120,5120,5130,5120,2956
20250204,100900,1534733210,5120,5120,5130,5120,392
20250204,100800,1532725580,5120,5130,5130,5120,2364
20250204,100700,1520621530,5120,5120,5120,5110,2740
20250204,100600,1506592780,5120,5120,5120,5120,1715
20250204,100500,1497811980,5110,5120,5120,5110,5558
20250204,100400,1469408050,5120,5110,5120,5100,1502
20250204,100300,1461741770,5110,5110,5120,5110,267
20250204,100200,1460377380,5110,5110,5110,5100,3762
20250204,100100,1441155560,5120,5120,5120,5120,3875
20250204,100000,1421315560,5130,5100,5130,5100,3980
20250204,095900,1400956970,5100,5090,5110,5090,5881
20250204,095800,1370970840,5100,5090,5100,5090,2141
20250204,095700,1360072690,5100,5100,5100,5090,1068
20250204,095600,1354627990,5100,5100,5100,5090,1746
20250204,095500,1345728030,5090,5100,5110,5090,1890
20250204,095400,1336088030,5100,5100,5100,5090,4017
20250204,095300,1315611330,5100,5100,5110,5100,6441
20250204,095200,1282760280,5110,5100,5110,5100,684
20250204,095100,1279265910,5120,5110,5120,5100,391
20250204,095000,1277268700,5110,5120,5120,5110,4
20250204,094900,1277248240,5120,5110,5120,5100,1067
20250204,094800,1271796900,5120,5110,5120,5110,2818
20250204,094700,1257385600,5110,5100,5110,5090,6524
20250204,094600,1224125800,5100,5110,5110,5100,4245
20250204,094500,1202466640,5120,5120,5130,5120,1549
20250204,094400,1194525640,5120,5130,5130,5120,661
20250204,094300,1191135250,5130,5120,5130,5120,122
20250204,094200,1190510530,5130,5110,5140,5100,1279
20250204,094100,1183972740,5100,5090,5110,5090,5819
20250204,094000,1154296630,5100,5100,5100,5080,3215
20250204,093900,1137939990,5100,5100,5100,5090,407
20250204,093800,1135867710,5090,5100,5100,5090,154
20250204,093700,1135083510,5100,5100,5110,5090,2531
20250204,093600,1122188840,5110,5090,5110,5080,5245
20250204,093500,1095489150,5100,5100,5100,5090,7487
20250204,093400,1057306510,5100,5120,5120,5100,4330
20250204,093300,1035200220,5120,5120,5120,5100,2266
20250204,093200,1023618660,5120,5120,5120,5110,946
20250204,093100,1018784330,5130,5150,5150,5120,5227
20250204,093000,992003110,5140,5140,5140,5130,4054
20250204,092900,971191690,5140,5130,5140,5130,797
20250204,092800,967102040,5130,5120,5130,5110,484
20250204,092700,964624920,5120,5110,5120,5100,1007
20250204,092600,959484990,5110,5110,5120,5100,4055
20250204,092500,938788640,5100,5090,5110,5090,1013
20250204,092400,933622260,5090,5110,5120,5070,7637
20250204,092300,894745670,5110,5100,5110,5100,1855
20250204,092200,885274320,5110,5110,5110,5100,202
20250204,092100,884243100,5110,5140,5140,5100,9757
20250204,092000,834289540,5140,5160,5160,5120,14816
20250204,091900,758274610,5160,5130,5160,5120,15744
20250204,091800,677390090,5120,5120,5120,5070,13022
20250204,091700,611035810,5120,5100,5120,5090,3046
20250204,091600,595473230,5100,5090,5100,5090,3119
20250204,091500,579568360,5100,5090,5100,5080,6269
20250204,091400,547699980,5100,5080,5100,5070,3806
20250204,091300,528335590,5080,5080,5100,5070,14514
20250204,091200,454593880,5080,5120,5130,5070,16732
20250204,091100,369205740,5120,5110,5130,5100,4519
20250204,091000,346115430,5100,5150,5150,5100,4835
20250204,090900,321343190,5150,5160,5160,5140,4685
20250204,090800,297209000,5160,5130,5160,5130,4380
20250204,090700,274673810,5140,5140,5150,5130,335
20250204,090600,272953010,5140,5150,5150,5130,2438
20250204,090500,260439870,5150,5130,5150,5120,2979
20250204,090400,245154090,5130,5100,5160,5100,10726
20250204,090300,190114270,5110,5100,5120,5100,5419
20250204,090200,162441110,5110,5100,5120,5100,2470
20250204,090100,149834580,5100,5120,5130,5090,9623
20250204,090000,100738090,5120,5080,5140,5080,19588