KissMeData/052300/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193200,598882405,2675,2675,2675,2675,2699
20250204,193100,598882405,2675,2675,2675,2675,0
20250204,193000,598882405,2675,2675,2675,2675,0
20250204,192900,598882405,2675,2675,2675,2675,0
20250204,192800,598882405,2675,2675,2675,2675,0
20250204,192700,598882405,2675,2675,2675,2675,0
20250204,192600,598882405,2675,2675,2675,2675,0
20250204,192500,598882405,2675,2675,2675,2675,0
20250204,192400,598882405,2675,2675,2675,2675,0
20250204,192300,598882405,2675,2675,2675,2675,0
20250204,192200,598882405,2675,2675,2675,2675,0
20250204,192100,598882405,2675,2675,2675,2675,0
20250204,192000,598882405,2675,2675,2675,2675,0
20250204,191900,598882405,2675,2675,2675,2675,0
20250204,191800,598882405,2675,2675,2675,2675,0
20250204,191700,598882405,2675,2675,2675,2675,0
20250204,191600,598882405,2675,2675,2675,2675,0
20250204,191500,598882405,2675,2675,2675,2675,0
20250204,191400,598882405,2675,2675,2675,2675,0
20250204,191300,598882405,2675,2675,2675,2675,0
20250204,191200,598882405,2675,2675,2675,2675,0
20250204,191100,598882405,2675,2675,2675,2675,0
20250204,191000,598882405,2675,2675,2675,2675,0
20250204,190900,598882405,2675,2675,2675,2675,0
20250204,190800,598882405,2675,2675,2675,2675,0
20250204,190700,598882405,2675,2675,2675,2675,0
20250204,190600,598882405,2675,2675,2675,2675,0
20250204,190500,598882405,2675,2675,2675,2675,0
20250204,190400,598882405,2675,2675,2675,2675,0
20250204,190300,598882405,2675,2675,2675,2675,0
20250204,190200,598882405,2675,2675,2675,2675,2699
20250204,190100,598882405,2675,2675,2675,2675,0
20250204,190000,598882405,2675,2675,2675,2675,0
20250204,185900,598882405,2675,2675,2675,2675,0
20250204,185800,598882405,2675,2675,2675,2675,0
20250204,185700,598882405,2675,2675,2675,2675,0
20250204,185600,598882405,2675,2675,2675,2675,0
20250204,185500,598882405,2675,2675,2675,2675,0
20250204,185400,598882405,2675,2675,2675,2675,0
20250204,185300,598882405,2675,2675,2675,2675,0
20250204,185200,598882405,2675,2675,2675,2675,0
20250204,185100,598882405,2675,2675,2675,2675,0
20250204,185000,598882405,2675,2675,2675,2675,0
20250204,184900,598882405,2675,2675,2675,2675,0
20250204,184800,598882405,2675,2675,2675,2675,0
20250204,184700,598882405,2675,2675,2675,2675,0
20250204,184600,598882405,2675,2675,2675,2675,0
20250204,184500,598882405,2675,2675,2675,2675,0
20250204,184400,598882405,2675,2675,2675,2675,0
20250204,184300,598882405,2675,2675,2675,2675,0
20250204,184200,598882405,2675,2675,2675,2675,0
20250204,184100,598882405,2675,2675,2675,2675,0
20250204,184000,598882405,2675,2675,2675,2675,0
20250204,183900,598882405,2675,2675,2675,2675,0
20250204,183800,598882405,2675,2675,2675,2675,0
20250204,183700,598882405,2675,2675,2675,2675,0
20250204,183600,598882405,2675,2675,2675,2675,0
20250204,183500,598882405,2675,2675,2675,2675,0
20250204,183400,598882405,2675,2675,2675,2675,0
20250204,183300,598882405,2675,2675,2675,2675,0
20250204,183200,598882405,2675,2675,2675,2675,2699
20250204,183100,598882405,2675,2675,2675,2675,0
20250204,183000,598882405,2675,2675,2675,2675,0
20250204,182900,598882405,2675,2675,2675,2675,0
20250204,182800,598882405,2675,2675,2675,2675,0
20250204,182700,598882405,2675,2675,2675,2675,0
20250204,182600,598882405,2675,2675,2675,2675,0
20250204,182500,598882405,2675,2675,2675,2675,0
20250204,182400,598882405,2675,2675,2675,2675,0
20250204,182300,598882405,2675,2675,2675,2675,0
20250204,182200,598882405,2675,2675,2675,2675,0
20250204,182100,598882405,2675,2675,2675,2675,0
20250204,182000,598882405,2675,2675,2675,2675,0
20250204,181900,598882405,2675,2675,2675,2675,0
20250204,181800,598882405,2675,2675,2675,2675,0
20250204,181700,598882405,2675,2675,2675,2675,0
20250204,181600,598882405,2675,2675,2675,2675,0
20250204,181500,598882405,2675,2675,2675,2675,0
20250204,181400,598882405,2675,2675,2675,2675,0
20250204,181300,598882405,2675,2675,2675,2675,0
20250204,181200,598882405,2675,2675,2675,2675,0
20250204,181100,598882405,2675,2675,2675,2675,0
20250204,181000,598882405,2675,2675,2675,2675,0
20250204,180900,598882405,2675,2675,2675,2675,0
20250204,180800,598882405,2675,2675,2675,2675,0
20250204,180700,598882405,2675,2675,2675,2675,0
20250204,180600,598882405,2675,2675,2675,2675,0
20250204,180500,598882405,2675,2675,2675,2675,0
20250204,180400,598882405,2675,2675,2675,2675,0
20250204,180300,598882405,2675,2675,2675,2675,0
20250204,180200,598882405,2675,2675,2675,2675,2699
20250204,180100,598882405,2675,2675,2675,2675,0
20250204,180000,598882405,2675,2675,2675,2675,0
20250204,175900,598882405,2675,2675,2675,2675,0
20250204,175800,598882405,2675,2675,2675,2675,0
20250204,175700,598882405,2675,2675,2675,2675,0
20250204,175600,598882405,2675,2675,2675,2675,0
20250204,175500,598882405,2675,2675,2675,2675,0
20250204,175400,598882405,2675,2675,2675,2675,0
20250204,175300,598882405,2675,2675,2675,2675,0
20250204,175200,598882405,2675,2675,2675,2675,0
20250204,175100,598882405,2675,2675,2675,2675,0
20250204,175000,598882405,2675,2675,2675,2675,0
20250204,174900,598882405,2675,2675,2675,2675,0
20250204,174800,598882405,2675,2675,2675,2675,0
20250204,174700,598882405,2675,2675,2675,2675,0
20250204,174600,598882405,2675,2675,2675,2675,0
20250204,174500,598882405,2675,2675,2675,2675,0
20250204,174400,598882405,2675,2675,2675,2675,0
20250204,174300,598882405,2675,2675,2675,2675,0
20250204,174200,598882405,2675,2675,2675,2675,0
20250204,174100,598882405,2675,2675,2675,2675,0
20250204,174000,598882405,2675,2675,2675,2675,0
20250204,173900,598882405,2675,2675,2675,2675,0
20250204,173800,598882405,2675,2675,2675,2675,0
20250204,173700,598882405,2675,2675,2675,2675,0
20250204,173600,598882405,2675,2675,2675,2675,0
20250204,173500,598882405,2675,2675,2675,2675,0
20250204,173400,598882405,2675,2675,2675,2675,0
20250204,173300,598882405,2675,2675,2675,2675,0
20250204,173200,598882405,2675,2675,2675,2675,2699
20250204,173100,598882405,2675,2675,2675,2675,0
20250204,173000,598882405,2675,2675,2675,2675,0
20250204,172900,598882405,2675,2675,2675,2675,0
20250204,172800,598882405,2675,2675,2675,2675,0
20250204,172700,598882405,2675,2675,2675,2675,0
20250204,172600,598882405,2675,2675,2675,2675,0
20250204,172500,598882405,2675,2675,2675,2675,0
20250204,172400,598882405,2675,2675,2675,2675,0
20250204,172300,598882405,2675,2675,2675,2675,0
20250204,172200,598882405,2675,2675,2675,2675,0
20250204,172100,598882405,2675,2675,2675,2675,0
20250204,172000,598882405,2675,2675,2675,2675,0
20250204,171900,598882405,2675,2675,2675,2675,0
20250204,171800,598882405,2675,2675,2675,2675,0
20250204,171700,598882405,2675,2675,2675,2675,0
20250204,171600,598882405,2675,2675,2675,2675,0
20250204,171500,598882405,2675,2675,2675,2675,0
20250204,171400,598882405,2675,2675,2675,2675,0
20250204,171300,598882405,2675,2675,2675,2675,0
20250204,171200,598882405,2675,2675,2675,2675,0
20250204,171100,598882405,2675,2675,2675,2675,0
20250204,171000,598882405,2675,2675,2675,2675,0
20250204,170900,598882405,2675,2675,2675,2675,0
20250204,170800,598882405,2675,2675,2675,2675,0
20250204,170700,598882405,2675,2675,2675,2675,0
20250204,170600,598882405,2675,2675,2675,2675,0
20250204,170500,598882405,2675,2675,2675,2675,0
20250204,170400,598882405,2675,2675,2675,2675,0
20250204,170300,598882405,2675,2675,2675,2675,0
20250204,170200,598882405,2675,2675,2675,2675,2699
20250204,170100,598882405,2675,2675,2675,2675,0
20250204,170000,598882405,2675,2675,2675,2675,0
20250204,165900,598882405,2675,2675,2675,2675,0
20250204,165800,598882405,2675,2675,2675,2675,0
20250204,165700,598882405,2675,2675,2675,2675,0
20250204,165600,598882405,2675,2675,2675,2675,0
20250204,165500,598882405,2675,2675,2675,2675,0
20250204,165400,598882405,2675,2675,2675,2675,0
20250204,165300,598882405,2675,2675,2675,2675,0
20250204,165200,598882405,2675,2675,2675,2675,0
20250204,165100,598882405,2675,2675,2675,2675,0
20250204,165000,598882405,2675,2675,2675,2675,0
20250204,164900,598882405,2675,2675,2675,2675,0
20250204,164800,598882405,2675,2675,2675,2675,0
20250204,164700,598882405,2675,2675,2675,2675,0
20250204,164600,598882405,2675,2675,2675,2675,0
20250204,164500,598882405,2675,2675,2675,2675,0
20250204,164400,598882405,2675,2675,2675,2675,0
20250204,164300,598882405,2675,2675,2675,2675,0
20250204,164200,598882405,2675,2675,2675,2675,0
20250204,164100,598882405,2675,2675,2675,2675,0
20250204,164000,598882405,2675,2675,2675,2675,0
20250204,163900,598882405,2675,2675,2675,2675,0
20250204,163800,598882405,2675,2675,2675,2675,0
20250204,163700,598882405,2675,2675,2675,2675,0
20250204,163600,598882405,2675,2675,2675,2675,0
20250204,163500,598882405,2675,2675,2675,2675,0
20250204,163400,598882405,2675,2675,2675,2675,0
20250204,163300,598882405,2675,2675,2675,2675,0
20250204,163200,598882405,2675,2675,2675,2675,2699
20250204,163100,598882405,2675,2675,2675,2675,0
20250204,163000,598882405,2675,2675,2675,2675,0
20250204,162900,598882405,2675,2675,2675,2675,0
20250204,162800,598882405,2675,2675,2675,2675,0
20250204,162700,598882405,2675,2675,2675,2675,0
20250204,162600,598882405,2675,2675,2675,2675,0
20250204,162500,598882405,2675,2675,2675,2675,0
20250204,162400,598882405,2675,2675,2675,2675,0
20250204,162300,598882405,2675,2675,2675,2675,0
20250204,162200,598882405,2675,2675,2675,2675,0
20250204,162100,598882405,2675,2675,2675,2675,0
20250204,162000,598882405,2675,2675,2675,2675,0
20250204,161900,598882405,2675,2675,2675,2675,0
20250204,161800,598882405,2675,2675,2675,2675,0
20250204,161700,598882405,2675,2675,2675,2675,0
20250204,161600,598882405,2675,2675,2675,2675,0
20250204,161500,598882405,2675,2675,2675,2675,0
20250204,161400,598882405,2675,2675,2675,2675,0
20250204,161300,598882405,2675,2675,2675,2675,0
20250204,161200,598882405,2675,2675,2675,2675,0
20250204,161100,598882405,2675,2675,2675,2675,0
20250204,161000,598882405,2675,2675,2675,2675,0
20250204,160900,598882405,2675,2675,2675,2675,0
20250204,160800,598882405,2675,2675,2675,2675,0
20250204,160700,598882405,2675,2675,2675,2675,0
20250204,160600,598882405,2675,2675,2675,2675,0
20250204,160500,598882405,2675,2675,2675,2675,0
20250204,160400,598882405,2675,2675,2675,2675,0
20250204,160300,598882405,2675,2675,2675,2675,0
20250204,160200,598882405,2675,2675,2675,2675,2699
20250204,160100,598882405,2675,2675,2675,2675,0
20250204,160000,598882405,2675,2675,2675,2675,0
20250204,155900,598882405,2675,2675,2675,2675,0
20250204,155800,598882405,2675,2675,2675,2675,0
20250204,155700,598882405,2675,2675,2675,2675,0
20250204,155600,598882405,2675,2675,2675,2675,0
20250204,155500,598882405,2675,2675,2675,2675,0
20250204,155400,598882405,2675,2675,2675,2675,0
20250204,155300,598882405,2675,2675,2675,2675,0
20250204,155200,598882405,2675,2675,2675,2675,0
20250204,155100,598882405,2675,2675,2675,2675,0
20250204,155000,598882405,2675,2675,2675,2675,0
20250204,154900,598882405,2675,2675,2675,2675,0
20250204,154800,598882405,2675,2675,2675,2675,0
20250204,154700,598882405,2675,2675,2675,2675,0
20250204,154600,598882405,2675,2675,2675,2675,0
20250204,154500,598882405,2675,2675,2675,2675,0
20250204,154400,598882405,2675,2675,2675,2675,0
20250204,154300,598882405,2675,2675,2675,2675,0
20250204,154200,598882405,2675,2675,2675,2675,0
20250204,154100,598882405,2675,2675,2675,2675,0
20250204,154000,598882405,2675,2675,2675,2675,0
20250204,153900,598882405,2675,2675,2675,2675,0
20250204,153800,598882405,2675,2675,2675,2675,0
20250204,153700,598882405,2675,2675,2675,2675,0
20250204,153600,598882405,2675,2675,2675,2675,0
20250204,153500,598882405,2675,2675,2675,2675,0
20250204,153400,598882405,2675,2675,2675,2675,0
20250204,153300,598882405,2675,2675,2675,2675,0
20250204,153200,598882405,2675,2675,2675,2675,2699
20250204,153100,598882405,2675,2675,2675,2675,0
20250204,153000,598882405,2675,2675,2675,2675,2699
20250204,152900,591662580,2705,2705,2705,2705,0
20250204,152800,591662580,2705,2705,2705,2705,0
20250204,152700,591662580,2705,2705,2705,2705,0
20250204,152600,591662580,2705,2705,2705,2705,0
20250204,152500,591662580,2705,2705,2705,2705,0
20250204,152400,591662580,2705,2705,2705,2705,0
20250204,152300,591662580,2705,2705,2705,2705,0
20250204,152200,591662580,2705,2705,2705,2705,0
20250204,152100,591662580,2705,2705,2705,2705,0
20250204,152000,591662580,2705,2705,2705,2705,0
20250204,151900,591662580,2705,2700,2705,2675,8465
20250204,151800,568811665,2650,2650,2650,2650,0
20250204,151700,568811665,2650,2525,2650,2525,3030
20250204,151600,561066145,2530,2490,2530,2490,3162
20250204,151500,553121960,2495,2475,2495,2475,315
20250204,151400,552342305,2480,2480,2480,2475,256
20250204,151300,551708645,2485,2485,2485,2485,10
20250204,151200,551683795,2485,2480,2485,2480,67
20250204,151100,551517630,2480,2485,2485,2480,1134
20250204,151000,548704310,2495,2485,2495,2485,86
20250204,150900,548490560,2500,2485,2500,2485,31
20250204,150800,548413510,2500,2485,2500,2480,379
20250204,150700,547473375,2495,2495,2495,2495,1
20250204,150600,547470880,2485,2485,2495,2485,52
20250204,150500,547341650,2480,2485,2485,2480,1226
20250204,150400,544300620,2485,2485,2485,2485,231
20250204,150300,543726585,2485,2485,2485,2485,100
20250204,150200,543478085,2485,2475,2485,2475,164
20250204,150100,543071025,2470,2470,2470,2470,485
20250204,150000,541873075,2465,2470,2475,2465,1519
20250204,145900,538122020,2470,2485,2485,2470,948
20250204,145800,535775520,2485,2480,2485,2480,2106
20250204,145700,530545130,2485,2490,2490,2485,355
20250204,145600,529662950,2485,2495,2495,2485,451
20250204,145500,528542180,2490,2490,2490,2490,129
20250204,145400,528220970,2485,2485,2485,2480,930
20250204,145300,525913060,2485,2490,2490,2485,340
20250204,145200,525068155,2490,2485,2490,2485,762
20250204,145100,523174580,2485,2485,2490,2485,2036
20250204,145000,518115110,2490,2490,2495,2490,1194
20250204,144900,515142045,2495,2500,2500,2490,4
20250204,144800,515132070,2505,2495,2505,2495,725
20250204,144700,513322325,2495,2495,2495,2490,1312
20250204,144600,510055010,2500,2500,2500,2495,147
20250204,144500,509688140,2505,2490,2505,2490,932
20250204,144400,507365765,2495,2495,2500,2490,1081
20250204,144300,504670360,2505,2505,2505,2500,1859
20250204,144200,500020690,2515,2515,2515,2505,131
20250204,144100,499692340,2525,2530,2530,2520,143
20250204,144000,499331445,2530,2535,2535,2530,2
20250204,143900,499326380,2535,2510,2535,2510,647
20250204,143800,497699785,2515,2520,2520,2510,505
20250204,143700,496431270,2520,2525,2530,2515,292
20250204,143600,495695415,2530,2545,2545,2530,237
20250204,143500,495095620,2545,2515,2545,2515,2802
20250204,143400,488039690,2515,2500,2515,2500,448
20250204,143300,486919480,2500,2505,2505,2500,513
20250204,143200,485636380,2505,2510,2510,2505,286
20250204,143100,484919945,2510,2505,2510,2505,558
20250204,143000,483522025,2510,2515,2515,2510,1032
20250204,142900,480931700,2515,2515,2515,2515,181
20250204,142800,480476485,2510,2520,2520,2510,1348
20250204,142700,477081020,2525,2525,2525,2525,0
20250204,142600,477081020,2525,2530,2530,2525,421
20250204,142500,476017945,2530,2530,2530,2530,10
20250204,142400,475992645,2545,2525,2545,2525,570
20250204,142300,474553375,2530,2530,2530,2525,662
20250204,142200,472879255,2535,2530,2535,2530,447
20250204,142100,471748340,2530,2530,2530,2530,0
20250204,142000,471748340,2530,2530,2530,2530,446
20250204,141900,470619960,2530,2530,2535,2530,443
20250204,141800,469499165,2530,2530,2540,2530,710
20250204,141700,467702855,2530,2530,2530,2530,141
20250204,141600,467346125,2530,2530,2535,2530,446
20250204,141500,466217240,2530,2530,2530,2530,632
20250204,141400,464618280,2535,2540,2540,2535,403
20250204,141300,463596175,2540,2545,2545,2540,52
20250204,141200,463464085,2530,2535,2535,2530,626
20250204,141100,461880300,2530,2535,2535,2530,585
20250204,141000,460397955,2545,2545,2545,2545,0
20250204,140900,460397955,2545,2535,2545,2535,447
20250204,140800,459264800,2530,2535,2535,2530,444
20250204,140700,458141135,2535,2535,2545,2530,574
20250204,140600,456687475,2535,2535,2535,2535,536
20250204,140500,455328715,2530,2540,2540,2530,340
20250204,140400,454465985,2545,2540,2545,2540,323
20250204,140300,453645555,2545,2540,2545,2540,442
20250204,140200,452522870,2540,2540,2545,2540,461
20250204,140100,451351895,2545,2545,2545,2540,602
20250204,140000,449820660,2550,2555,2555,2545,460
20250204,135900,448648960,2550,2550,2550,2550,526
20250204,135800,447307660,2550,2550,2555,2550,240
20250204,135700,446695635,2555,2555,2560,2555,206
20250204,135600,446169300,2555,2555,2555,2555,445
20250204,135500,445032325,2555,2555,2555,2555,539
20250204,135400,443655180,2555,2550,2560,2550,298
20250204,135300,442894080,2550,2555,2555,2550,1693
20250204,135200,438573225,2560,2560,2560,2560,185
20250204,135100,438099625,2565,2560,2565,2560,509
20250204,135000,436795645,2555,2560,2560,2555,318
20250204,134900,435983055,2560,2555,2560,2555,894
20250204,134800,433698235,2560,2565,2565,2560,87
20250204,134700,433475465,2565,2560,2565,2560,447
20250204,134600,432331140,2560,2565,2565,2560,1167
20250204,134500,429342035,2570,2570,2570,2570,399
20250204,134400,428316605,2575,2570,2575,2570,445
20250204,134300,427172950,2570,2570,2570,2570,320
20250204,134200,426350550,2570,2570,2570,2570,446
20250204,134100,425204330,2570,2570,2570,2570,599
20250204,134000,423664900,2575,2575,2575,2570,374
20250204,133900,422702265,2580,2580,2580,2580,537
20250204,133800,421316805,2580,2580,2580,2580,445
20250204,133700,420168705,2585,2585,2585,2585,10
20250204,133600,420142855,2580,2580,2585,2580,496
20250204,133500,418862915,2580,2580,2585,2580,475
20250204,133400,417637225,2580,2580,2580,2580,319
20250204,133300,416814205,2580,2580,2580,2580,476
20250204,133200,415586125,2580,2580,2580,2580,446
20250204,133100,414435445,2580,2580,2580,2580,319
20250204,133000,413612425,2580,2580,2580,2580,446
20250204,132900,412461745,2580,2580,2580,2580,445
20250204,132800,411313645,2580,2580,2580,2580,320
20250204,132700,410488045,2585,2580,2585,2580,455
20250204,132600,409314095,2580,2585,2585,2580,328
20250204,132500,408467605,2580,2580,2580,2580,445
20250204,132400,407319505,2580,2580,2580,2580,446
20250204,132300,406168825,2580,2580,2580,2580,440
20250204,132200,405033625,2585,2580,2585,2580,649
20250204,132100,403359155,2580,2580,2580,2580,126
20250204,132000,403034075,2585,2585,2585,2585,190
20250204,131900,402542925,2585,2580,2585,2580,814
20250204,131800,400440335,2585,2585,2585,2580,433
20250204,131700,399321655,2585,2585,2585,2585,780
20250204,131600,397305355,2590,2590,2590,2590,4
20250204,131500,397294995,2580,2585,2585,2580,766
20250204,131400,395318210,2590,2590,2590,2590,2
20250204,131300,395313030,2580,2580,2580,2580,890
20250204,131200,393016830,2590,2585,2590,2585,51
20250204,131100,392884990,2590,2585,2590,2585,267
20250204,131000,392194785,2590,2585,2590,2580,1094
20250204,130900,389368995,2580,2590,2595,2580,1392
20250204,130800,385764420,2595,2585,2600,2585,566
20250204,130700,384300955,2585,2585,2585,2580,1425
20250204,130600,380617410,2580,2580,2580,2580,934
20250204,130500,378207690,2580,2580,2585,2580,1503
20250204,130400,374329895,2580,2585,2585,2580,457
20250204,130300,373150825,2580,2580,2580,2580,453
20250204,130200,371982085,2580,2580,2585,2580,328
20250204,130100,371135840,2580,2580,2585,2580,455
20250204,130000,369961930,2585,2580,2585,2580,512
20250204,125900,368640965,2585,2580,2585,2580,320
20250204,125800,367815360,2580,2580,2580,2580,719
20250204,125700,365960340,2580,2585,2585,2580,171
20250204,125600,365518930,2585,2585,2585,2585,445
20250204,125500,364368605,2590,2590,2590,2590,1
20250204,125400,364366015,2585,2585,2585,2585,445
20250204,125300,363215690,2585,2585,2585,2585,754
20250204,125200,361266600,2590,2595,2595,2590,12
20250204,125100,361235515,2585,2585,2590,2585,489
20250204,125000,359969950,2585,2585,2590,2585,448
20250204,124900,358811865,2585,2585,2585,2585,319
20250204,124800,357987250,2590,2585,2590,2585,326
20250204,124700,357144135,2585,2585,2585,2585,646
20250204,124600,355474225,2590,2590,2590,2590,21
20250204,124500,355419835,2590,2580,2590,2580,1127
20250204,124400,352508555,2580,2580,2580,2580,109
20250204,124300,352227335,2580,2585,2585,2580,415
20250204,124200,351156530,2585,2585,2585,2580,588
20250204,124100,349637950,2585,2585,2585,2585,625
20250204,124000,348022325,2585,2585,2585,2585,281
20250204,123900,347295940,2585,2585,2590,2585,766
20250204,123800,345315775,2595,2595,2595,2595,0
20250204,123700,345315775,2595,2585,2595,2585,446
20250204,123600,344162855,2585,2585,2590,2585,718
20250204,123500,342305075,2590,2590,2590,2590,46
20250204,123400,342185935,2585,2590,2590,2585,416
20250204,123300,341109250,2590,2590,2590,2585,590
20250204,123200,339581780,2590,2595,2595,2590,352
20250204,123100,338669845,2595,2600,2600,2595,569
20250204,123000,337193185,2600,2600,2600,2600,70
20250204,122900,337011185,2595,2600,2600,2595,503
20250204,122800,335704300,2600,2605,2605,2600,523
20250204,122700,334343495,2605,2600,2605,2600,113
20250204,122600,334049685,2600,2605,2605,2600,666
20250204,122500,332318035,2605,2600,2605,2600,447
20250204,122400,331155825,2605,2605,2605,2600,470
20250204,122300,329933705,2605,2605,2605,2600,330
20250204,122200,329075600,2605,2605,2605,2600,577
20250204,122100,327575295,2605,2610,2610,2600,689
20250204,122000,325782900,2610,2615,2615,2605,355
20250204,121900,324857900,2610,2620,2620,2610,147
20250204,121800,324474075,2620,2605,2620,2605,532
20250204,121700,323086890,2610,2615,2615,2605,988
20250204,121600,320510735,2610,2620,2620,2610,126
20250204,121500,320181865,2610,2615,2615,2610,486
20250204,121400,318911335,2620,2620,2620,2620,337
20250204,121300,318028395,2625,2620,2625,2620,446
20250204,121200,316859800,2620,2620,2620,2620,320
20250204,121100,316021400,2620,2620,2620,2620,445
20250204,121000,314855500,2620,2620,2620,2620,444
20250204,120900,313692220,2620,2620,2620,2620,319
20250204,120800,312856440,2620,2625,2625,2620,446
20250204,120700,311687915,2625,2625,2625,2620,615
20250204,120600,310076125,2625,2625,2630,2625,480
20250204,120500,308815615,2630,2630,2630,2625,462
20250204,120400,307602155,2635,2630,2635,2630,226
20250204,120300,307007275,2645,2625,2645,2625,609
20250204,120200,305407975,2630,2630,2630,2625,601
20250204,120100,303829165,2630,2635,2635,2630,175
20250204,120000,303368665,2640,2630,2640,2630,551
20250204,115900,301919525,2630,2630,2630,2625,221
20250204,115800,301338325,2630,2630,2630,2630,857
20250204,115700,299084415,2630,2635,2635,2630,714
20250204,115600,297206395,2630,2635,2635,2630,387
20250204,115500,296186860,2640,2640,2640,2635,151
20250204,115400,295788845,2645,2640,2645,2640,446
20250204,115300,294611400,2645,2640,2645,2640,313
20250204,115200,293785075,2645,2645,2645,2640,137
20250204,115100,293423340,2640,2645,2645,2640,525
20250204,115000,292037285,2645,2645,2645,2645,364
20250204,114900,291074505,2645,2645,2650,2645,326
20250204,114800,290212225,2660,2645,2660,2645,428
20250204,114700,289080145,2650,2655,2655,2650,659
20250204,114600,287331795,2660,2645,2660,2645,126
20250204,114500,286998510,2645,2650,2650,2645,321
20250204,114400,286149460,2645,2645,2650,2645,544
20250204,114300,284710575,2650,2650,2650,2645,452
20250204,114200,283514635,2650,2645,2650,2645,455
20250204,114100,282311115,2650,2650,2650,2645,322
20250204,114000,281459415,2645,2645,2650,2645,387
20250204,113900,280435795,2650,2645,2650,2645,614
20250204,113800,278811300,2650,2655,2655,2645,254
20250204,113700,278138095,2655,2650,2655,2645,505
20250204,113600,276801350,2650,2650,2650,2645,382
20250204,113500,275789675,2655,2655,2655,2650,625
20250204,113400,274133080,2650,2655,2655,2650,193
20250204,113300,273621470,2660,2655,2660,2650,573
20250204,113200,272100195,2660,2660,2660,2660,251
20250204,113100,271432535,2660,2660,2660,2660,125
20250204,113000,271100035,2660,2660,2660,2660,338
20250204,112900,270200955,2660,2660,2665,2660,2295
20250204,112800,264096250,2660,2665,2665,2660,447
20250204,112700,262907215,2660,2660,2660,2660,0
20250204,112600,262907215,2660,2665,2665,2660,583
20250204,112500,261356310,2660,2665,2665,2660,361
20250204,112400,260394395,2665,2670,2670,2665,419
20250204,112300,259277700,2670,2665,2670,2665,554
20250204,112200,257801100,2670,2670,2670,2670,298
20250204,112100,257005440,2670,2670,2670,2670,445
20250204,112000,255817290,2675,2670,2675,2670,324
20250204,111900,254952195,2670,2670,2670,2670,445
20250204,111800,253764045,2675,2675,2675,2670,321
20250204,111700,252906965,2670,2675,2675,2670,446
20250204,111600,251716140,2670,2670,2670,2670,445
20250204,111500,250527990,2670,2670,2670,2670,320
20250204,111400,249673590,2670,2670,2670,2670,707
20250204,111300,247785900,2670,2670,2670,2670,596
20250204,111200,246194580,2675,2670,2675,2670,1199
20250204,111100,242993145,2675,2675,2675,2670,1003
20250204,111000,240310800,2675,2675,2675,2675,125
20250204,110900,239976425,2675,2675,2675,2675,320
20250204,110800,239120425,2675,2675,2675,2675,444
20250204,110700,237932725,2675,2675,2675,2675,446
20250204,110600,236739675,2675,2675,2675,2675,734
20250204,110500,234776225,2680,2680,2680,2675,120
20250204,110400,234454830,2680,2680,2680,2680,391
20250204,110300,233406950,2685,2685,2685,2680,333
20250204,110200,232514410,2680,2680,2680,2680,446
20250204,110100,231319130,2680,2685,2685,2680,447
20250204,110000,230121165,2680,2680,2680,2680,320
20250204,105900,229263565,2685,2680,2685,2680,446
20250204,105800,228068280,2685,2680,2685,2680,502
20250204,105700,226722795,2680,2680,2680,2680,320
20250204,105600,225865195,2680,2680,2680,2680,446
20250204,105500,224669915,2685,2680,2685,2680,509
20250204,105400,223305645,2680,2690,2690,2680,2288
20250204,105300,217166880,2690,2690,2690,2690,765
20250204,105200,215109030,2690,2690,2690,2690,125
20250204,105100,214772780,2690,2690,2690,2690,638
20250204,105000,213056560,2695,2690,2695,2690,126
20250204,104900,212717615,2690,2690,2690,2690,126
20250204,104800,212378675,2690,2695,2695,2690,319
20250204,104700,211520510,2695,2690,2695,2690,486
20250204,104600,210213155,2690,2690,2690,2690,446
20250204,104500,209013415,2695,2690,2695,2690,321
20250204,104400,208149920,2690,2690,2690,2690,1219
20250204,104300,204870810,2690,2690,2690,2690,445
20250204,104200,203673760,2690,2690,2690,2690,445
20250204,104100,202476710,2695,2690,2695,2690,686
20250204,104000,200631230,2690,2690,2690,2690,319
20250204,103900,199773120,2690,2690,2690,2690,400
20250204,103800,198697120,2690,2690,2690,2690,300
20250204,103700,197890120,2695,2695,2695,2695,91
20250204,103600,197644875,2690,2690,2690,2690,0
20250204,103500,197644875,2690,2690,2690,2690,0
20250204,103400,197644875,2690,2690,2690,2690,300
20250204,103300,196837875,2695,2695,2695,2695,0
20250204,103200,196837875,2695,2695,2695,2695,84
20250204,103100,196611495,2695,2695,2695,2695,31
20250204,103000,196527950,2690,2700,2700,2690,353
20250204,102900,195578110,2700,2695,2700,2690,1572
20250204,102800,191335150,2695,2695,2695,2695,20
20250204,102700,191281250,2690,2690,2690,2690,0
20250204,102600,191281250,2690,2695,2695,2690,300
20250204,102500,190474240,2690,2690,2690,2690,0
20250204,102400,190474240,2690,2690,2690,2690,0
20250204,102300,190474240,2690,2695,2695,2690,300
20250204,102200,189666760,2695,2695,2695,2695,90
20250204,102100,189424210,2695,2695,2695,2695,634
20250204,102000,187715580,2690,2695,2695,2690,301
20250204,101900,186905885,2695,2695,2695,2695,0
20250204,101800,186905885,2695,2695,2695,2695,2
20250204,101700,186900495,2690,2690,2690,2690,304
20250204,101600,186082735,2690,2690,2690,2690,300
20250204,101500,185275735,2695,2695,2695,2695,3
20250204,101400,185267650,2695,2690,2695,2690,3
20250204,101300,185259575,2690,2690,2690,2690,155
20250204,101200,184842625,2690,2690,2690,2690,377
20250204,101100,183828495,2695,2695,2695,2695,1
20250204,101000,183825800,2695,2695,2695,2695,0
20250204,100900,183825800,2695,2690,2695,2690,243
20250204,100800,183171125,2690,2690,2690,2690,300
20250204,100700,182364125,2690,2690,2690,2690,0
20250204,100600,182364125,2690,2695,2695,2690,95
20250204,100500,182108500,2695,2690,2695,2690,409
20250204,100400,181007940,2690,2690,2690,2690,100
20250204,100300,180738940,2690,2690,2690,2690,1578
20250204,100200,176494120,2690,2690,2690,2690,370
20250204,100100,175498820,2695,2695,2695,2695,0
20250204,100000,175498820,2695,2695,2695,2695,0
20250204,095900,175498820,2695,2690,2695,2690,3
20250204,095800,175490740,2695,2695,2695,2690,383
20250204,095700,174460265,2695,2695,2705,2695,2008
20250204,095600,169048675,2695,2700,2700,2690,1019
20250204,095500,166305765,2700,2705,2705,2695,331
20250204,095400,165413355,2705,2705,2705,2705,0
20250204,095300,165413355,2705,2700,2705,2700,31
20250204,095200,165329650,2695,2700,2700,2695,39
20250204,095100,165224520,2700,2700,2700,2700,576
20250204,095000,163669320,2705,2705,2705,2705,27
20250204,094900,163596285,2700,2715,2715,2700,566
20250204,094800,162064945,2710,2710,2710,2710,8
20250204,094700,162043265,2710,2715,2715,2710,535
20250204,094600,160592240,2720,2720,2720,2720,213
20250204,094500,160012880,2725,2725,2725,2725,15
20250204,094400,159972005,2720,2720,2720,2720,300
20250204,094300,159156005,2725,2725,2725,2725,1
20250204,094200,159153280,2720,2720,2720,2720,0
20250204,094100,159153280,2720,2720,2720,2720,124
20250204,094000,158816000,2715,2710,2715,2710,1161
20250204,093900,155665385,2715,2710,2715,2710,35
20250204,093800,155570460,2710,2710,2710,2710,521
20250204,093700,154158550,2715,2720,2720,2710,1635
20250204,093600,149719995,2725,2725,2725,2725,106
20250204,093500,149431145,2725,2725,2725,2725,1
20250204,093400,149428420,2720,2720,2720,2715,302
20250204,093300,148606985,2720,2720,2720,2715,301
20250204,093200,147789095,2720,2720,2725,2720,77
20250204,093100,147579645,2715,2715,2715,2715,287
20250204,093000,146800440,2720,2720,2720,2715,262
20250204,092900,146089015,2720,2725,2725,2720,46
20250204,092800,145963865,2720,2720,2720,2720,0
20250204,092700,145963865,2720,2720,2725,2720,111
20250204,092600,145661940,2725,2715,2725,2715,251
20250204,092500,144979965,2720,2710,2720,2710,1128
20250204,092400,141921495,2710,2700,2710,2695,201
20250204,092300,141379205,2710,2710,2710,2695,1622
20250204,092200,136995240,2725,2700,2725,2700,1936
20250204,092100,131768015,2690,2715,2715,2690,8206
20250204,092000,109643650,2745,2775,2775,2700,13748
20250204,091900,72224815,2780,2785,2785,2780,335
20250204,091800,71293440,2785,2790,2790,2785,26
20250204,091700,71220980,2790,2830,2830,2790,5119
20250204,091600,56830300,2830,2830,2840,2830,162
20250204,091500,56371740,2835,2835,2835,2835,150
20250204,091400,55946490,2840,2830,2840,2830,3090
20250204,091300,47200890,2830,2830,2830,2830,173
20250204,091200,46711300,2835,2835,2835,2835,779
20250204,091100,44502835,2830,2830,2830,2830,499
20250204,091000,43090665,2830,2830,2830,2830,602
20250204,090900,41387005,2830,2860,2860,2830,810
20250204,090800,39081630,2845,2845,2845,2845,144
20250204,090700,38671950,2845,2845,2845,2845,157
20250204,090600,38225285,2830,2830,2830,2830,1897
20250204,090500,32856775,2830,2830,2830,2830,334
20250204,090400,31911555,2830,2845,2845,2830,1158
20250204,090300,28629135,2835,2835,2835,2835,1
20250204,090200,28626300,2825,2825,2825,2825,82
20250204,090100,28394650,2800,2800,2800,2800,2853
20250204,090000,20406250,2795,2800,2800,2795,5488