KissMeData/051360/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193400,2847999190,19720,19720,19720,19720,1096
20250205,193300,2847999190,19720,19720,19720,19720,0
20250205,193200,2847999190,19720,19720,19720,19720,0
20250205,193100,2847999190,19720,19720,19720,19720,0
20250205,193000,2847999190,19720,19720,19720,19720,0
20250205,192900,2847999190,19720,19720,19720,19720,0
20250205,192800,2847999190,19720,19720,19720,19720,0
20250205,192700,2847999190,19720,19720,19720,19720,0
20250205,192600,2847999190,19720,19720,19720,19720,0
20250205,192500,2847999190,19720,19720,19720,19720,0
20250205,192400,2847999190,19720,19720,19720,19720,0
20250205,192300,2847999190,19720,19720,19720,19720,0
20250205,192200,2847999190,19720,19720,19720,19720,0
20250205,192100,2847999190,19720,19720,19720,19720,0
20250205,192000,2847999190,19720,19720,19720,19720,0
20250205,191900,2847999190,19720,19720,19720,19720,0
20250205,191800,2847999190,19720,19720,19720,19720,0
20250205,191700,2847999190,19720,19720,19720,19720,0
20250205,191600,2847999190,19720,19720,19720,19720,0
20250205,191500,2847999190,19720,19720,19720,19720,0
20250205,191400,2847999190,19720,19720,19720,19720,0
20250205,191300,2847999190,19720,19720,19720,19720,0
20250205,191200,2847999190,19720,19720,19720,19720,0
20250205,191100,2847999190,19720,19720,19720,19720,0
20250205,191000,2847999190,19720,19720,19720,19720,0
20250205,190900,2847999190,19720,19720,19720,19720,0
20250205,190800,2847999190,19720,19720,19720,19720,0
20250205,190700,2847999190,19720,19720,19720,19720,0
20250205,190600,2847999190,19720,19720,19720,19720,0
20250205,190500,2847999190,19720,19720,19720,19720,0
20250205,190400,2847999190,19720,19720,19720,19720,1096
20250205,190300,2847999190,19720,19720,19720,19720,0
20250205,190200,2847999190,19720,19720,19720,19720,0
20250205,190100,2847999190,19720,19720,19720,19720,0
20250205,190000,2847999190,19720,19720,19720,19720,0
20250205,185900,2847999190,19720,19720,19720,19720,0
20250205,185800,2847999190,19720,19720,19720,19720,0
20250205,185700,2847999190,19720,19720,19720,19720,0
20250205,185600,2847999190,19720,19720,19720,19720,0
20250205,185500,2847999190,19720,19720,19720,19720,0
20250205,185400,2847999190,19720,19720,19720,19720,0
20250205,185300,2847999190,19720,19720,19720,19720,0
20250205,185200,2847999190,19720,19720,19720,19720,0
20250205,185100,2847999190,19720,19720,19720,19720,0
20250205,185000,2847999190,19720,19720,19720,19720,0
20250205,184900,2847999190,19720,19720,19720,19720,0
20250205,184800,2847999190,19720,19720,19720,19720,0
20250205,184700,2847999190,19720,19720,19720,19720,0
20250205,184600,2847999190,19720,19720,19720,19720,0
20250205,184500,2847999190,19720,19720,19720,19720,0
20250205,184400,2847999190,19720,19720,19720,19720,0
20250205,184300,2847999190,19720,19720,19720,19720,0
20250205,184200,2847999190,19720,19720,19720,19720,0
20250205,184100,2847999190,19720,19720,19720,19720,0
20250205,184000,2847999190,19720,19720,19720,19720,0
20250205,183900,2847999190,19720,19720,19720,19720,0
20250205,183800,2847999190,19720,19720,19720,19720,0
20250205,183700,2847999190,19720,19720,19720,19720,0
20250205,183600,2847999190,19720,19720,19720,19720,0
20250205,183500,2847999190,19720,19720,19720,19720,0
20250205,183400,2847999190,19720,19720,19720,19720,1096
20250205,183300,2847999190,19720,19720,19720,19720,0
20250205,183200,2847999190,19720,19720,19720,19720,0
20250205,183100,2847999190,19720,19720,19720,19720,0
20250205,183000,2847999190,19720,19720,19720,19720,0
20250205,182900,2847999190,19720,19720,19720,19720,0
20250205,182800,2847999190,19720,19720,19720,19720,0
20250205,182700,2847999190,19720,19720,19720,19720,0
20250205,182600,2847999190,19720,19720,19720,19720,0
20250205,182500,2847999190,19720,19720,19720,19720,0
20250205,182400,2847999190,19720,19720,19720,19720,0
20250205,182300,2847999190,19720,19720,19720,19720,0
20250205,182200,2847999190,19720,19720,19720,19720,0
20250205,182100,2847999190,19720,19720,19720,19720,0
20250205,182000,2847999190,19720,19720,19720,19720,0
20250205,181900,2847999190,19720,19720,19720,19720,0
20250205,181800,2847999190,19720,19720,19720,19720,0
20250205,181700,2847999190,19720,19720,19720,19720,0
20250205,181600,2847999190,19720,19720,19720,19720,0
20250205,181500,2847999190,19720,19720,19720,19720,0
20250205,181400,2847999190,19720,19720,19720,19720,0
20250205,181300,2847999190,19720,19720,19720,19720,0
20250205,181200,2847999190,19720,19720,19720,19720,0
20250205,181100,2847999190,19720,19720,19720,19720,0
20250205,181000,2847999190,19720,19720,19720,19720,0
20250205,180900,2847999190,19720,19720,19720,19720,0
20250205,180800,2847999190,19720,19720,19720,19720,0
20250205,180700,2847999190,19720,19720,19720,19720,0
20250205,180600,2847999190,19720,19720,19720,19720,0
20250205,180500,2847999190,19720,19720,19720,19720,0
20250205,180400,2847999190,19720,19720,19720,19720,1096
20250205,180300,2847999190,19720,19720,19720,19720,0
20250205,180200,2847999190,19720,19720,19720,19720,0
20250205,180100,2847999190,19720,19720,19720,19720,0
20250205,180000,2847999190,19720,19720,19720,19720,0
20250205,175900,2847999190,19720,19720,19720,19720,0
20250205,175800,2847999190,19720,19720,19720,19720,0
20250205,175700,2847999190,19720,19720,19720,19720,0
20250205,175600,2847999190,19720,19720,19720,19720,0
20250205,175500,2847999190,19720,19720,19720,19720,0
20250205,175400,2847999190,19720,19720,19720,19720,0
20250205,175300,2847999190,19720,19720,19720,19720,0
20250205,175200,2847999190,19720,19720,19720,19720,0
20250205,175100,2847999190,19720,19720,19720,19720,0
20250205,175000,2847999190,19720,19720,19720,19720,0
20250205,174900,2847999190,19720,19720,19720,19720,0
20250205,174800,2847999190,19720,19720,19720,19720,0
20250205,174700,2847999190,19720,19720,19720,19720,0
20250205,174600,2847999190,19720,19720,19720,19720,0
20250205,174500,2847999190,19720,19720,19720,19720,0
20250205,174400,2847999190,19720,19720,19720,19720,0
20250205,174300,2847999190,19720,19720,19720,19720,0
20250205,174200,2847999190,19720,19720,19720,19720,0
20250205,174100,2847999190,19720,19720,19720,19720,0
20250205,174000,2847999190,19720,19720,19720,19720,0
20250205,173900,2847999190,19720,19720,19720,19720,0
20250205,173800,2847999190,19720,19720,19720,19720,0
20250205,173700,2847999190,19720,19720,19720,19720,0
20250205,173600,2847999190,19720,19720,19720,19720,0
20250205,173500,2847999190,19720,19720,19720,19720,0
20250205,173400,2847999190,19720,19720,19720,19720,1096
20250205,173300,2847999190,19720,19720,19720,19720,0
20250205,173200,2847999190,19720,19720,19720,19720,0
20250205,173100,2847999190,19720,19720,19720,19720,0
20250205,173000,2847999190,19720,19720,19720,19720,0
20250205,172900,2847999190,19720,19720,19720,19720,0
20250205,172800,2847999190,19720,19720,19720,19720,0
20250205,172700,2847999190,19720,19720,19720,19720,0
20250205,172600,2847999190,19720,19720,19720,19720,0
20250205,172500,2847999190,19720,19720,19720,19720,0
20250205,172400,2847999190,19720,19720,19720,19720,0
20250205,172300,2847999190,19720,19720,19720,19720,0
20250205,172200,2847999190,19720,19720,19720,19720,0
20250205,172100,2847999190,19720,19720,19720,19720,0
20250205,172000,2847999190,19720,19720,19720,19720,0
20250205,171900,2847999190,19720,19720,19720,19720,0
20250205,171800,2847999190,19720,19720,19720,19720,0
20250205,171700,2847999190,19720,19720,19720,19720,0
20250205,171600,2847999190,19720,19720,19720,19720,0
20250205,171500,2847999190,19720,19720,19720,19720,0
20250205,171400,2847999190,19720,19720,19720,19720,0
20250205,171300,2847999190,19720,19720,19720,19720,0
20250205,171200,2847999190,19720,19720,19720,19720,0
20250205,171100,2847999190,19720,19720,19720,19720,0
20250205,171000,2847999190,19720,19720,19720,19720,0
20250205,170900,2847999190,19720,19720,19720,19720,0
20250205,170800,2847999190,19720,19720,19720,19720,0
20250205,170700,2847999190,19720,19720,19720,19720,0
20250205,170600,2847999190,19720,19720,19720,19720,0
20250205,170500,2847999190,19720,19720,19720,19720,0
20250205,170400,2847999190,19720,19720,19720,19720,1096
20250205,170300,2847999190,19720,19720,19720,19720,0
20250205,170200,2847999190,19720,19720,19720,19720,0
20250205,170100,2847999190,19720,19720,19720,19720,0
20250205,170000,2847999190,19720,19720,19720,19720,0
20250205,165900,2847999190,19720,19720,19720,19720,0
20250205,165800,2847999190,19720,19720,19720,19720,0
20250205,165700,2847999190,19720,19720,19720,19720,0
20250205,165600,2847999190,19720,19720,19720,19720,0
20250205,165500,2847999190,19720,19720,19720,19720,0
20250205,165400,2847999190,19720,19720,19720,19720,0
20250205,165300,2847999190,19720,19720,19720,19720,0
20250205,165200,2847999190,19720,19720,19720,19720,0
20250205,165100,2847999190,19720,19720,19720,19720,0
20250205,165000,2847999190,19720,19720,19720,19720,0
20250205,164900,2847999190,19720,19720,19720,19720,0
20250205,164800,2847999190,19720,19720,19720,19720,0
20250205,164700,2847999190,19720,19720,19720,19720,0
20250205,164600,2847999190,19720,19720,19720,19720,0
20250205,164500,2847999190,19720,19720,19720,19720,0
20250205,164400,2847999190,19720,19720,19720,19720,0
20250205,164300,2847999190,19720,19720,19720,19720,0
20250205,164200,2847999190,19720,19720,19720,19720,0
20250205,164100,2847999190,19720,19720,19720,19720,0
20250205,164000,2847999190,19720,19720,19720,19720,0
20250205,163900,2847999190,19720,19720,19720,19720,0
20250205,163800,2847999190,19720,19720,19720,19720,0
20250205,163700,2847999190,19720,19720,19720,19720,0
20250205,163600,2847999190,19720,19720,19720,19720,0
20250205,163500,2847999190,19720,19720,19720,19720,0
20250205,163400,2847999190,19720,19720,19720,19720,1096
20250205,163300,2847999190,19720,19720,19720,19720,0
20250205,163200,2847999190,19720,19720,19720,19720,0
20250205,163100,2847999190,19720,19720,19720,19720,0
20250205,163000,2847999190,19720,19720,19720,19720,0
20250205,162900,2847999190,19720,19720,19720,19720,0
20250205,162800,2847999190,19720,19720,19720,19720,0
20250205,162700,2847999190,19720,19720,19720,19720,0
20250205,162600,2847999190,19720,19720,19720,19720,0
20250205,162500,2847999190,19720,19720,19720,19720,0
20250205,162400,2847999190,19720,19720,19720,19720,0
20250205,162300,2847999190,19720,19720,19720,19720,0
20250205,162200,2847999190,19720,19720,19720,19720,0
20250205,162100,2847999190,19720,19720,19720,19720,0
20250205,162000,2847999190,19720,19720,19720,19720,0
20250205,161900,2847999190,19720,19720,19720,19720,0
20250205,161800,2847999190,19720,19720,19720,19720,0
20250205,161700,2847999190,19720,19720,19720,19720,0
20250205,161600,2847999190,19720,19720,19720,19720,0
20250205,161500,2847999190,19720,19720,19720,19720,0
20250205,161400,2847999190,19720,19720,19720,19720,0
20250205,161300,2847999190,19720,19720,19720,19720,0
20250205,161200,2847999190,19720,19720,19720,19720,0
20250205,161100,2847999190,19720,19720,19720,19720,0
20250205,161000,2847999190,19720,19720,19720,19720,0
20250205,160900,2847999190,19720,19720,19720,19720,0
20250205,160800,2847999190,19720,19720,19720,19720,0
20250205,160700,2847999190,19720,19720,19720,19720,0
20250205,160600,2847999190,19720,19720,19720,19720,0
20250205,160500,2847999190,19720,19720,19720,19720,0
20250205,160400,2847999190,19720,19720,19720,19720,1096
20250205,160300,2847999190,19720,19720,19720,19720,0
20250205,160200,2847999190,19720,19720,19720,19720,0
20250205,160100,2847999190,19720,19720,19720,19720,0
20250205,160000,2847999190,19720,19720,19720,19720,0
20250205,155900,2847999190,19720,19720,19720,19720,0
20250205,155800,2847999190,19720,19720,19720,19720,0
20250205,155700,2847999190,19720,19720,19720,19720,0
20250205,155600,2847999190,19720,19720,19720,19720,0
20250205,155500,2847999190,19720,19720,19720,19720,0
20250205,155400,2847999190,19720,19720,19720,19720,0
20250205,155300,2847999190,19720,19720,19720,19720,0
20250205,155200,2847999190,19720,19720,19720,19720,0
20250205,155100,2847999190,19720,19720,19720,19720,0
20250205,155000,2847999190,19720,19720,19720,19720,0
20250205,154900,2847999190,19720,19720,19720,19720,0
20250205,154800,2847999190,19720,19720,19720,19720,0
20250205,154700,2847999190,19720,19720,19720,19720,0
20250205,154600,2847999190,19720,19720,19720,19720,0
20250205,154500,2847999190,19720,19720,19720,19720,0
20250205,154400,2847999190,19720,19720,19720,19720,0
20250205,154300,2847999190,19720,19720,19720,19720,0
20250205,154200,2847999190,19720,19720,19720,19720,0
20250205,154100,2847999190,19720,19720,19720,19720,0
20250205,154000,2847999190,19720,19720,19720,19720,0
20250205,153900,2847999190,19720,19720,19720,19720,0
20250205,153800,2847999190,19720,19720,19720,19720,0
20250205,153700,2847999190,19720,19720,19720,19720,0
20250205,153600,2847999190,19720,19720,19720,19720,0
20250205,153500,2847999190,19720,19720,19720,19720,0
20250205,153400,2847999190,19720,19720,19720,19720,1096
20250205,153300,2847999190,19720,19720,19720,19720,0
20250205,153200,2847999190,19720,19720,19720,19720,0
20250205,153100,2847999190,19720,19720,19720,19720,0
20250205,153000,2847999190,19720,19720,19720,19720,1096
20250205,152900,2826386070,19770,19770,19770,19770,0
20250205,152800,2826386070,19770,19770,19770,19770,0
20250205,152700,2826386070,19770,19770,19770,19770,0
20250205,152600,2826386070,19770,19770,19770,19770,0
20250205,152500,2826386070,19770,19770,19770,19770,0
20250205,152400,2826386070,19770,19770,19770,19770,0
20250205,152300,2826386070,19770,19770,19770,19770,0
20250205,152200,2826386070,19770,19770,19770,19770,0
20250205,152100,2826386070,19770,19770,19770,19770,0
20250205,152000,2826386070,19770,19770,19770,19770,0
20250205,151900,2826386070,19770,19860,19860,19770,186
20250205,151800,2822698790,19870,19880,19890,19870,67
20250205,151700,2821367070,19890,19880,19900,19880,222
20250205,151600,2816951260,19870,19860,19870,19860,320
20250205,151500,2810592920,19860,19890,19890,19860,520
20250205,151400,2800260940,19890,19890,19890,19880,489
20250205,151300,2790535070,19890,19890,19910,19880,552
20250205,151200,2779557080,19890,19900,19940,19890,2239
20250205,151100,2734983430,19900,19890,19900,19880,364
20250205,151000,2727743910,19890,19880,19890,19880,430
20250205,150900,2719191220,19870,19880,19890,19870,390
20250205,150800,2711436120,19880,19880,19880,19880,522
20250205,150700,2701058760,19880,19870,19880,19860,303
20250205,150600,2695039030,19870,19870,19870,19870,315
20250205,150500,2688779980,19870,19860,19870,19850,420
20250205,150400,2680435860,19850,19860,19880,19840,638
20250205,150300,2667767150,19860,19850,19890,19850,540
20250205,150200,2657038830,19840,19840,19840,19840,337
20250205,150100,2650352750,19840,19900,19900,19840,668
20250205,150000,2637086860,19900,19890,19900,19870,473
20250205,145900,2627679290,19870,19860,19880,19860,316
20250205,145800,2621399280,19860,19880,19880,19860,593
20250205,145700,2609614920,19870,19910,19910,19870,431
20250205,145600,2601045900,19910,19900,19910,19900,560
20250205,145500,2589897330,19890,19880,19910,19880,412
20250205,145400,2581695940,19880,19900,19920,19880,489
20250205,145300,2571959650,19900,19930,19930,19900,555
20250205,145200,2560905370,19910,19900,19940,19900,400
20250205,145100,2552939780,19900,19870,19940,19870,1096
20250205,145000,2531123110,19860,19910,19910,19860,604
20250205,144900,2519117210,19910,19750,19940,19750,2330
20250205,144800,2472831030,19730,19710,19730,19710,108
20250205,144700,2470700930,19700,19690,19710,19690,126
20250205,144600,2468219150,19690,19690,19690,19690,60
20250205,144500,2467037750,19700,19710,19720,19700,41
20250205,144400,2466229970,19710,19710,19710,19710,119
20250205,144300,2463884480,19730,19710,19730,19710,120
20250205,144200,2461517890,19700,19680,19700,19680,494
20250205,144100,2451790230,19680,19670,19680,19670,21
20250205,144000,2451376980,19670,19690,19690,19670,45
20250205,143900,2450491040,19700,19700,19700,19700,0
20250205,143800,2450491040,19700,19680,19700,19680,100
20250205,143700,2448522010,19680,19610,19680,19610,197
20250205,143600,2444645980,19580,19580,19580,19580,20
20250205,143500,2444254380,19580,19640,19640,19580,447
20250205,143400,2435484020,19680,19640,19710,19640,374
20250205,143300,2428125120,19640,19590,19640,19590,108
20250205,143200,2426007450,19600,19600,19600,19600,35
20250205,143100,2425321450,19600,19590,19600,19590,186
20250205,143000,2421677680,19590,19590,19590,19560,481
20250205,142900,2412261630,19590,19600,19600,19590,15
20250205,142800,2411967640,19610,19570,19610,19570,76
20250205,142700,2410479170,19570,19570,19570,19570,2
20250205,142600,2410440030,19580,19580,19580,19580,8
20250205,142500,2410283390,19570,19590,19590,19570,277
20250205,142400,2404859540,19620,19550,19620,19550,438
20250205,142300,2396289170,19560,19560,19560,19560,1
20250205,142200,2396269610,19550,19550,19550,19550,29
20250205,142100,2395702660,19550,19540,19560,19540,58
20250205,142000,2394569000,19550,19540,19550,19510,382
20250205,141900,2387110880,19550,19550,19550,19550,11
20250205,141800,2386895830,19550,19550,19550,19550,47
20250205,141700,2385976980,19520,19520,19520,19520,0
20250205,141600,2385976980,19520,19520,19520,19520,254
20250205,141500,2381018900,19520,19530,19530,19520,422
20250205,141400,2372780460,19530,19560,19560,19530,7
20250205,141300,2372643660,19530,19530,19530,19530,367
20250205,141200,2365476150,19530,19530,19530,19530,4
20250205,141100,2365398030,19530,19530,19530,19530,97
20250205,141000,2363503620,19570,19540,19570,19520,265
20250205,140900,2358328210,19580,19540,19580,19540,326
20250205,140800,2351954820,19540,19540,19540,19540,1
20250205,140700,2351935280,19540,19540,19540,19540,4
20250205,140600,2351857120,19560,19560,19560,19560,0
20250205,140500,2351857120,19560,19710,19710,19500,546
20250205,140400,2341191920,19590,19540,19590,19540,52
20250205,140300,2340175680,19500,19500,19500,19500,0
20250205,140200,2340175680,19500,19480,19500,19480,1377
20250205,140100,2313325050,19460,19460,19480,19460,554
20250205,140000,2302543950,19460,19480,19480,19460,531
20250205,135900,2292206070,19480,19490,19490,19480,280
20250205,135800,2286749960,19490,19520,19520,19490,1795
20250205,135700,2251746880,19520,19530,19530,19510,97
20250205,135600,2249853680,19520,19510,19520,19510,35
20250205,135500,2249170590,19510,19530,19530,19500,338
20250205,135400,2242575130,19530,19520,19530,19520,15
20250205,135300,2242282310,19520,19530,19530,19520,100
20250205,135200,2240329880,19530,19530,19530,19520,59
20250205,135100,2239178030,19520,19510,19520,19510,26
20250205,135000,2238670760,19510,19520,19540,19510,429
20250205,134900,2230298340,19540,19540,19540,19530,59
20250205,134800,2229145700,19540,19530,19550,19530,86
20250205,134700,2227465230,19540,19530,19550,19530,43
20250205,134600,2226625090,19540,19560,19560,19530,91
20250205,134500,2224845700,19560,19550,19560,19500,464
20250205,134400,2215791910,19550,19520,19550,19520,105
20250205,134300,2213740930,19510,19520,19520,19510,52
20250205,134200,2212726170,19520,19490,19520,19490,44
20250205,134100,2211868040,19500,19510,19510,19500,70
20250205,134000,2210502490,19510,19540,19540,19480,263
20250205,133900,2205369910,19540,19540,19540,19520,100
20250205,133800,2203416430,19540,19540,19540,19540,16
20250205,133700,2203103790,19520,19540,19550,19520,127
20250205,133600,2200622400,19530,19510,19530,19500,63
20250205,133500,2199393010,19520,19580,19580,19520,536
20250205,133400,2188908120,19580,19660,19660,19580,32
20250205,133300,2188281480,19570,19540,19570,19540,26
20250205,133200,2187773050,19650,19470,19650,19470,934
20250205,133100,2169503230,19480,19460,19480,19460,72
20250205,133000,2168101230,19460,19470,19480,19460,569
20250205,132900,2157023690,19480,19470,19490,19470,50
20250205,132800,2156050030,19480,19470,19480,19470,76
20250205,132700,2154570210,19470,19470,19490,19470,103
20250205,132600,2152564410,19480,19480,19480,19470,39
20250205,132500,2151804730,19480,19490,19490,19480,294
20250205,132400,2146076420,19490,19500,19500,19490,44
20250205,132300,2145218510,19500,19500,19500,19500,84
20250205,132200,2143580510,19500,19500,19500,19500,28
20250205,132100,2143034510,19500,19500,19510,19500,94
20250205,132000,2141201410,19500,19520,19520,19500,3978
20250205,131900,2063610880,19530,19530,19530,19530,589
20250205,131800,2052107710,19540,19530,19540,19530,32
20250205,131700,2051482700,19540,19540,19540,19530,264
20250205,131600,2046325000,19560,19540,19560,19540,27
20250205,131500,2045797360,19550,19560,19560,19540,494
20250205,131400,2036139960,19580,19580,19580,19580,21
20250205,131300,2035728780,19580,19570,19580,19560,251
20250205,131200,2030815370,19570,19570,19570,19570,142
20250205,131100,2028036430,19570,19560,19580,19560,46
20250205,131000,2027136340,19560,19560,19560,19550,318
20250205,130900,2020916890,19560,19570,19570,19560,47
20250205,130800,2019997200,19570,19580,19580,19570,62
20250205,130700,2018783850,19570,19570,19570,19570,59
20250205,130600,2017629220,19570,19570,19580,19570,85
20250205,130500,2015965760,19570,19580,19580,19570,748
20250205,130400,2001320680,19580,19580,19580,19580,35
20250205,130300,2000635380,19580,19590,19590,19580,83
20250205,130200,1999010170,19600,19600,19600,19600,5
20250205,130100,1998912170,19590,19600,19610,19580,1046
20250205,130000,1978412230,19600,19620,19620,19600,446
20250205,125900,1969665910,19630,19620,19630,19620,104
20250205,125800,1967624810,19620,19620,19660,19620,283
20250205,125700,1962065670,19620,19610,19620,19610,113
20250205,125600,1959849260,19610,19610,19620,19610,297
20250205,125500,1954023890,19610,19620,19620,19610,295
20250205,125400,1948236610,19620,19620,19630,19620,40
20250205,125300,1947451690,19620,19630,19630,19620,49
20250205,125200,1946490190,19620,19620,19620,19620,115
20250205,125100,1944233890,19620,19630,19630,19620,263
20250205,125000,1939071450,19630,19650,19650,19630,867
20250205,124900,1922046970,19650,19650,19650,19650,157
20250205,124800,1918961920,19650,19650,19650,19650,250
20250205,124700,1914049420,19660,19650,19660,19650,190
20250205,124600,1910314440,19650,19680,19680,19650,3353
20250205,124500,1844383770,19670,19680,19680,19670,480
20250205,124400,1834940120,19690,19690,19690,19690,19
20250205,124300,1834566010,19690,19690,19690,19680,63
20250205,124200,1833326080,19710,19660,19710,19660,10000
20250205,124100,1636624660,19660,19680,19680,19660,2866
20250205,124000,1580248850,19680,19670,19710,19660,4269
20250205,123900,1496236360,19660,19660,19670,19660,43
20250205,123800,1495390880,19660,19670,19670,19660,68
20250205,123700,1494053650,19670,19670,19670,19670,90
20250205,123600,1492283350,19670,19680,19680,19660,1356
20250205,123500,1465612950,19680,19700,19700,19670,2739
20250205,123400,1411702530,19700,19710,19710,19700,61
20250205,123300,1410500650,19710,19700,19710,19700,45
20250205,123200,1409614130,19700,19700,19710,19700,74
20250205,123100,1408156000,19700,19700,19710,19700,58
20250205,123000,1407013290,19700,19700,19700,19700,466
20250205,122900,1397833090,19700,19720,19720,19700,40
20250205,122800,1397045040,19720,19700,19720,19700,47
20250205,122700,1396118990,19710,19700,19710,19700,74
20250205,122600,1394660970,19700,19710,19710,19700,32
20250205,122500,1394030550,19700,19710,19720,19700,308
20250205,122400,1387960450,19710,19710,19720,19710,39
20250205,122300,1387191740,19720,19710,19720,19710,80
20250205,122200,1385614910,19720,19730,19730,19710,26
20250205,122100,1385102290,19730,19710,19730,19700,94
20250205,122000,1383249640,19710,19710,19730,19700,378
20250205,121900,1375799580,19730,19720,19730,19710,38
20250205,121800,1375050230,19710,19710,19710,19710,94
20250205,121700,1373197490,19710,19720,19720,19710,11
20250205,121600,1372980670,19720,19730,19730,19710,97
20250205,121500,1371068610,19740,19740,19750,19710,426
20250205,121400,1362668310,19730,19730,19730,19730,74
20250205,121300,1361208290,19730,19730,19730,19720,41
20250205,121200,1360399690,19730,19720,19730,19720,47
20250205,121100,1359472820,19720,19730,19730,19720,63
20250205,121000,1358230430,19720,19720,19730,19720,324
20250205,120900,1351841100,19730,19740,19740,19720,39
20250205,120800,1351071750,19740,19730,19740,19720,42
20250205,120700,1350243270,19730,19740,19740,19720,58
20250205,120600,1349098870,19740,19730,19740,19720,43
20250205,120500,1348250430,19740,19730,19740,19720,469
20250205,120400,1339000950,19740,19750,19750,19740,41
20250205,120300,1338191400,19740,19760,19760,19740,50
20250205,120200,1337204090,19750,19780,19780,19750,16
20250205,120100,1336887940,19720,19720,19750,19720,612
20250205,120000,1324802820,19710,19720,19720,19700,510
20250205,115900,1314752900,19720,19720,19730,19720,28
20250205,115800,1314200720,19710,19710,19720,19710,79
20250205,115700,1312643600,19720,19720,19730,19700,37
20250205,115600,1311914200,19700,19710,19710,19700,83
20250205,115500,1310278660,19710,19710,19710,19700,259
20250205,115400,1305176320,19700,19700,19710,19700,39
20250205,115300,1304407990,19710,19700,19710,19700,66
20250205,115200,1303107420,19700,19710,19710,19700,94
20250205,115100,1301255080,19700,19710,19710,19700,116
20250205,115000,1298969850,19700,19710,19720,19700,413
20250205,114900,1290832090,19710,19730,19740,19710,158
20250205,114800,1287715910,19720,19720,19720,19710,54
20250205,114700,1286651430,19720,19720,19720,19720,43
20250205,114600,1285803470,19720,19720,19730,19720,66
20250205,114500,1284501830,19720,19710,19720,19710,428
20250205,114400,1276065750,19720,19720,19720,19710,58
20250205,114300,1274922100,19720,19710,19720,19710,71
20250205,114200,1273522230,19720,19730,19730,19710,61
20250205,114100,1272319500,19730,19730,19730,19720,23
20250205,114000,1271865810,19730,19730,19740,19720,343
20250205,113900,1265099710,19740,19730,19740,19720,64
20250205,113800,1263837080,19730,19720,19730,19720,89
20250205,113700,1262081750,19720,19720,19720,19720,13
20250205,113600,1261825390,19740,19710,19740,19710,93
20250205,113500,1259990830,19710,19730,19730,19710,388
20250205,113400,1252341350,19730,19740,19750,19730,128
20250205,113300,1249814840,19730,19740,19740,19730,76
20250205,113200,1248315310,19740,19740,19740,19730,30
20250205,113100,1247723210,19740,19730,19740,19730,59
20250205,113000,1246558880,19720,19730,19730,19710,446
20250205,112900,1237763170,19730,19720,19730,19720,51
20250205,112800,1236757150,19730,19740,19750,19730,75
20250205,112700,1235276710,19750,19720,19750,19720,148
20250205,112600,1232356470,19720,19720,19730,19720,95
20250205,112500,1230482560,19720,19730,19730,19720,289
20250205,112400,1224782290,19730,19740,19740,19730,37
20250205,112300,1224052170,19730,19730,19730,19720,41
20250205,112200,1223243350,19730,19720,19730,19720,555
20250205,112100,1212298530,19710,19770,19770,19710,3417
20250205,112000,1144811980,19770,19780,19780,19770,582
20250205,111900,1133305830,19770,19780,19780,19770,54
20250205,111800,1132238130,19770,19770,19780,19770,66
20250205,111700,1130933220,19770,19770,19780,19770,36
20250205,111600,1130221330,19770,19770,19780,19770,96
20250205,111500,1128322820,19770,19780,19780,19770,705
20250205,111400,1114379960,19770,19770,19770,19770,27
20250205,111300,1113846170,19770,19770,19780,19770,78
20250205,111200,1112304090,19770,19780,19780,19770,94
20250205,111100,1110445170,19770,19780,19780,19770,64
20250205,111000,1109179520,19790,19790,19790,19770,279
20250205,110900,1103660920,19790,19800,19820,19790,80
20250205,110800,1102077410,19800,19840,19840,19800,8027
20250205,110700,943080790,19840,19860,19860,19840,68
20250205,110600,941731430,19850,19850,19870,19840,83
20250205,110500,940084260,19840,19840,19840,19830,406
20250205,110400,932032190,19850,19840,19850,19830,91
20250205,110300,930227100,19840,19840,19840,19830,34
20250205,110200,929552830,19830,19830,19840,19830,53
20250205,110100,928501820,19830,19840,19840,19830,75
20250205,110000,927014320,19840,19850,19850,19830,396
20250205,105900,919157180,19850,19860,19860,19850,176
20250205,105800,915662140,19850,19850,19860,19850,36
20250205,105700,914947420,19850,19850,19850,19850,90
20250205,105600,913160920,19850,19840,19850,19840,639
20250205,105500,900483010,19840,19850,19850,19830,916
20250205,105400,882306940,19870,19860,19870,19850,39
20250205,105300,881532510,19850,19840,19850,19840,79
20250205,105200,879964770,19850,19850,19850,19850,40
20250205,105100,879170770,19850,19850,19850,19840,71
20250205,105000,877762080,19840,19860,19860,19840,365
20250205,104900,870518610,19860,19860,19860,19860,85
20250205,104800,868830510,19860,19870,19880,19860,69
20250205,104700,867459920,19870,19870,19870,19870,25
20250205,104600,866963170,19870,19870,19880,19870,219
20250205,104500,862610470,19870,19880,19890,19850,455
20250205,104400,853574090,19870,19860,19870,19860,79
20250205,104300,852004910,19870,19870,19870,19860,54
20250205,104200,850932220,19870,19860,19870,19850,48
20250205,104100,849978920,19860,19850,19880,19850,58
20250205,104000,848827130,19860,19870,19870,19850,271
20250205,103900,843445160,19900,19860,19900,19860,38
20250205,103800,842690190,19870,19870,19870,19870,88
20250205,103700,840941630,19860,19850,19870,19850,219
20250205,103600,836592740,19840,19840,19840,19840,13
20250205,103500,836334820,19850,19840,19850,19830,1133
20250205,103400,813859800,19850,19850,19860,19850,509
20250205,103300,803755890,19840,19860,19860,19840,865
20250205,103200,786586320,19860,19860,19860,19850,358
20250205,103100,779478330,19860,19870,19870,19860,27
20250205,103000,778942060,19860,19880,19880,19860,939
20250205,102900,760283760,19890,19880,19890,19880,57
20250205,102800,759150370,19880,19880,19890,19870,346
20250205,102700,752272960,19880,19870,19880,19870,34
20250205,102600,751597180,19860,19900,19900,19860,1677
20250205,102500,718272640,19910,19900,19930,19900,297
20250205,102400,712361940,19930,19900,19930,19900,487
20250205,102300,702665000,19920,19920,19920,19920,18
20250205,102200,702306440,19920,19930,19930,19920,16
20250205,102100,701987700,19920,19920,19920,19920,47
20250205,102000,701051460,19920,19990,20000,19900,1463
20250205,101900,671881920,19990,20000,20050,19990,43
20250205,101800,671022000,19990,20000,20050,19990,120
20250205,101700,668622090,19990,20050,20050,19990,27
20250205,101600,668082240,20050,19990,20050,19990,258
20250205,101500,662921360,19990,19990,20000,19990,472
20250205,101400,653486050,20050,20000,20050,20000,6
20250205,101300,653365800,20000,20000,20000,20000,53
20250205,101200,652305800,20050,20050,20050,20050,0
20250205,101100,652305800,20050,20000,20100,20000,138
20250205,101000,649545150,20000,20050,20050,20000,634
20250205,100900,636861050,20050,20050,20050,20050,0
20250205,100800,636861050,20050,20100,20100,20050,333
20250205,100700,630183900,20100,20100,20100,20100,227
20250205,100600,625621200,20150,20100,20150,20100,66
20250205,100500,624293600,20100,20100,20150,20100,444
20250205,100400,615368000,20150,20200,20200,20150,79
20250205,100300,613775800,20200,20200,20200,20200,541
20250205,100200,602847600,20200,20100,20200,20100,143
20250205,100100,599966000,20100,20100,20100,20100,17
20250205,100000,599624300,20150,20050,20150,19980,714
20250205,095900,585330010,20100,20150,20150,20100,90
20250205,095800,583520010,20100,20100,20100,20100,112
20250205,095700,581268810,20050,20200,20200,20050,90
20250205,095600,579461910,20100,20000,20200,20000,1822
20250205,095500,542729610,20100,20000,20100,19980,744
20250205,095400,527825280,20000,20000,20050,20000,48
20250205,095300,526863280,20050,20050,20050,20050,20
20250205,095200,526462280,19990,19990,19990,19990,12
20250205,095100,526222400,20050,20050,20050,20050,4
20250205,095000,526142200,19970,20050,20050,19970,591
20250205,094900,514327880,20100,20100,20100,20050,81
20250205,094800,512702480,20100,20100,20100,20050,106
20250205,094700,510576030,20100,20050,20100,20050,228
20250205,094600,506003730,20000,19990,20000,19990,224
20250205,094500,501524430,19980,19980,19990,19980,562
20250205,094400,490295660,19990,19960,19990,19960,82
20250205,094300,488657650,19960,19960,19960,19960,34
20250205,094200,487979010,19960,19940,19960,19940,56
20250205,094100,486861410,19940,19920,19940,19920,400
20250205,094000,478891410,19920,19940,19940,19920,249
20250205,093900,473930600,19990,20000,20000,19970,116
20250205,093800,471612280,20050,20050,20050,20050,29
20250205,093700,471030830,20050,20050,20050,20050,3
20250205,093600,470970680,20050,20050,20050,20050,1
20250205,093500,470950630,19910,19930,19930,19910,349
20250205,093400,463998550,19960,19890,19960,19890,2475
20250205,093300,414734880,19850,19850,19850,19830,33
20250205,093200,414080030,19830,19860,19860,19820,180
20250205,093100,410510730,19860,19870,19870,19820,2991
20250205,093000,351130980,19880,19890,19890,19870,677
20250205,092900,337675290,19890,19890,19900,19880,518
20250205,092800,327368240,19900,19880,19900,19880,326
20250205,092700,320884350,19880,19890,19890,19880,271
20250205,092600,315496040,19890,19890,19900,19890,937
20250205,092500,296855470,19890,19940,19940,19890,911
20250205,092400,278713100,19950,19970,19970,19930,985
20250205,092300,259062630,19970,20050,20050,19970,4431
20250205,092200,170446000,20050,20000,20050,20000,311
20250205,092100,164221000,20000,20000,20000,20000,60
20250205,092000,163021000,20000,20050,20050,20000,897
20250205,091900,145049200,20100,20050,20100,20050,85
20250205,091800,143342850,20050,20100,20100,20050,148
20250205,091700,140371000,20100,20100,20100,20100,68
20250205,091600,139004200,20100,20100,20100,20100,130
20250205,091500,136391200,20100,20200,20200,20100,865
20250205,091400,118936950,20300,20200,20300,20200,77
20250205,091300,117381450,20200,20250,20250,20200,1118
20250205,091200,94761700,20300,20300,20300,20250,30
20250205,091100,94153800,20300,20200,20350,20200,39
20250205,091000,93362100,20200,20250,20250,20200,743
20250205,090900,78325400,20300,20300,20300,20250,169
20250205,090800,74896000,20300,20350,20350,20300,224
20250205,090700,70347500,20350,20350,20350,20350,51
20250205,090600,69309650,20300,20350,20350,20300,177
20250205,090500,65711500,20350,20450,20450,20350,1785
20250205,090400,29352000,20450,20500,20500,20450,14
20250205,090300,29065150,20550,20550,20550,20550,0
20250205,090200,29065150,20550,20450,20550,20450,56
20250205,090100,27919850,20400,20350,20400,20350,512
20250205,090000,17475600,20200,20250,20350,20200,863