KissMeData/052460/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193500,3706428410,2460,2460,2460,2460,15789
20250205,193400,3706428410,2460,2460,2460,2460,0
20250205,193300,3706428410,2460,2460,2460,2460,0
20250205,193200,3706428410,2460,2460,2460,2460,0
20250205,193100,3706428410,2460,2460,2460,2460,0
20250205,193000,3706428410,2460,2460,2460,2460,0
20250205,192900,3706428410,2460,2460,2460,2460,0
20250205,192800,3706428410,2460,2460,2460,2460,0
20250205,192700,3706428410,2460,2460,2460,2460,0
20250205,192600,3706428410,2460,2460,2460,2460,0
20250205,192500,3706428410,2460,2460,2460,2460,0
20250205,192400,3706428410,2460,2460,2460,2460,0
20250205,192300,3706428410,2460,2460,2460,2460,0
20250205,192200,3706428410,2460,2460,2460,2460,0
20250205,192100,3706428410,2460,2460,2460,2460,0
20250205,192000,3706428410,2460,2460,2460,2460,0
20250205,191900,3706428410,2460,2460,2460,2460,0
20250205,191800,3706428410,2460,2460,2460,2460,0
20250205,191700,3706428410,2460,2460,2460,2460,0
20250205,191600,3706428410,2460,2460,2460,2460,0
20250205,191500,3706428410,2460,2460,2460,2460,0
20250205,191400,3706428410,2460,2460,2460,2460,0
20250205,191300,3706428410,2460,2460,2460,2460,0
20250205,191200,3706428410,2460,2460,2460,2460,0
20250205,191100,3706428410,2460,2460,2460,2460,0
20250205,191000,3706428410,2460,2460,2460,2460,0
20250205,190900,3706428410,2460,2460,2460,2460,0
20250205,190800,3706428410,2460,2460,2460,2460,0
20250205,190700,3706428410,2460,2460,2460,2460,0
20250205,190600,3706428410,2460,2460,2460,2460,0
20250205,190500,3706428410,2460,2460,2460,2460,15789
20250205,190400,3706428410,2460,2460,2460,2460,0
20250205,190300,3706428410,2460,2460,2460,2460,0
20250205,190200,3706428410,2460,2460,2460,2460,0
20250205,190100,3706428410,2460,2460,2460,2460,0
20250205,190000,3706428410,2460,2460,2460,2460,0
20250205,185900,3706428410,2460,2460,2460,2460,0
20250205,185800,3706428410,2460,2460,2460,2460,0
20250205,185700,3706428410,2460,2460,2460,2460,0
20250205,185600,3706428410,2460,2460,2460,2460,0
20250205,185500,3706428410,2460,2460,2460,2460,0
20250205,185400,3706428410,2460,2460,2460,2460,0
20250205,185300,3706428410,2460,2460,2460,2460,0
20250205,185200,3706428410,2460,2460,2460,2460,0
20250205,185100,3706428410,2460,2460,2460,2460,0
20250205,185000,3706428410,2460,2460,2460,2460,0
20250205,184900,3706428410,2460,2460,2460,2460,0
20250205,184800,3706428410,2460,2460,2460,2460,0
20250205,184700,3706428410,2460,2460,2460,2460,0
20250205,184600,3706428410,2460,2460,2460,2460,0
20250205,184500,3706428410,2460,2460,2460,2460,0
20250205,184400,3706428410,2460,2460,2460,2460,0
20250205,184300,3706428410,2460,2460,2460,2460,0
20250205,184200,3706428410,2460,2460,2460,2460,0
20250205,184100,3706428410,2460,2460,2460,2460,0
20250205,184000,3706428410,2460,2460,2460,2460,0
20250205,183900,3706428410,2460,2460,2460,2460,0
20250205,183800,3706428410,2460,2460,2460,2460,0
20250205,183700,3706428410,2460,2460,2460,2460,0
20250205,183600,3706428410,2460,2460,2460,2460,0
20250205,183500,3706428410,2460,2460,2460,2460,15789
20250205,183400,3706428410,2460,2460,2460,2460,0
20250205,183300,3706428410,2460,2460,2460,2460,0
20250205,183200,3706428410,2460,2460,2460,2460,0
20250205,183100,3706428410,2460,2460,2460,2460,0
20250205,183000,3706428410,2460,2460,2460,2460,0
20250205,182900,3706428410,2460,2460,2460,2460,0
20250205,182800,3706428410,2460,2460,2460,2460,0
20250205,182700,3706428410,2460,2460,2460,2460,0
20250205,182600,3706428410,2460,2460,2460,2460,0
20250205,182500,3706428410,2460,2460,2460,2460,0
20250205,182400,3706428410,2460,2460,2460,2460,0
20250205,182300,3706428410,2460,2460,2460,2460,0
20250205,182200,3706428410,2460,2460,2460,2460,0
20250205,182100,3706428410,2460,2460,2460,2460,0
20250205,182000,3706428410,2460,2460,2460,2460,0
20250205,181900,3706428410,2460,2460,2460,2460,0
20250205,181800,3706428410,2460,2460,2460,2460,0
20250205,181700,3706428410,2460,2460,2460,2460,0
20250205,181600,3706428410,2460,2460,2460,2460,0
20250205,181500,3706428410,2460,2460,2460,2460,0
20250205,181400,3706428410,2460,2460,2460,2460,0
20250205,181300,3706428410,2460,2460,2460,2460,0
20250205,181200,3706428410,2460,2460,2460,2460,0
20250205,181100,3706428410,2460,2460,2460,2460,0
20250205,181000,3706428410,2460,2460,2460,2460,0
20250205,180900,3706428410,2460,2460,2460,2460,0
20250205,180800,3706428410,2460,2460,2460,2460,0
20250205,180700,3706428410,2460,2460,2460,2460,0
20250205,180600,3706428410,2460,2460,2460,2460,0
20250205,180500,3706428410,2460,2460,2460,2460,15789
20250205,180400,3706428410,2460,2460,2460,2460,0
20250205,180300,3706428410,2460,2460,2460,2460,0
20250205,180200,3706428410,2460,2460,2460,2460,0
20250205,180100,3706428410,2460,2460,2460,2460,0
20250205,180000,3706428410,2460,2460,2460,2460,0
20250205,175900,3706428410,2460,2460,2460,2460,0
20250205,175800,3706428410,2460,2460,2460,2460,0
20250205,175700,3706428410,2460,2460,2460,2460,0
20250205,175600,3706428410,2460,2460,2460,2460,0
20250205,175500,3706428410,2460,2460,2460,2460,0
20250205,175400,3706428410,2460,2460,2460,2460,0
20250205,175300,3706428410,2460,2460,2460,2460,0
20250205,175200,3706428410,2460,2460,2460,2460,0
20250205,175100,3706428410,2460,2460,2460,2460,0
20250205,175000,3706428410,2460,2460,2460,2460,0
20250205,174900,3706428410,2460,2460,2460,2460,0
20250205,174800,3706428410,2460,2460,2460,2460,0
20250205,174700,3706428410,2460,2460,2460,2460,0
20250205,174600,3706428410,2460,2460,2460,2460,0
20250205,174500,3706428410,2460,2460,2460,2460,0
20250205,174400,3706428410,2460,2460,2460,2460,0
20250205,174300,3706428410,2460,2460,2460,2460,0
20250205,174200,3706428410,2460,2460,2460,2460,0
20250205,174100,3706428410,2460,2460,2460,2460,0
20250205,174000,3706428410,2460,2460,2460,2460,0
20250205,173900,3706428410,2460,2460,2460,2460,0
20250205,173800,3706428410,2460,2460,2460,2460,0
20250205,173700,3706428410,2460,2460,2460,2460,0
20250205,173600,3706428410,2460,2460,2460,2460,0
20250205,173500,3706428410,2460,2460,2460,2460,15789
20250205,173400,3706428410,2460,2460,2460,2460,0
20250205,173300,3706428410,2460,2460,2460,2460,0
20250205,173200,3706428410,2460,2460,2460,2460,0
20250205,173100,3706428410,2460,2460,2460,2460,0
20250205,173000,3706428410,2460,2460,2460,2460,0
20250205,172900,3706428410,2460,2460,2460,2460,0
20250205,172800,3706428410,2460,2460,2460,2460,0
20250205,172700,3706428410,2460,2460,2460,2460,0
20250205,172600,3706428410,2460,2460,2460,2460,0
20250205,172500,3706428410,2460,2460,2460,2460,0
20250205,172400,3706428410,2460,2460,2460,2460,0
20250205,172300,3706428410,2460,2460,2460,2460,0
20250205,172200,3706428410,2460,2460,2460,2460,0
20250205,172100,3706428410,2460,2460,2460,2460,0
20250205,172000,3706428410,2460,2460,2460,2460,0
20250205,171900,3706428410,2460,2460,2460,2460,0
20250205,171800,3706428410,2460,2460,2460,2460,0
20250205,171700,3706428410,2460,2460,2460,2460,0
20250205,171600,3706428410,2460,2460,2460,2460,0
20250205,171500,3706428410,2460,2460,2460,2460,0
20250205,171400,3706428410,2460,2460,2460,2460,0
20250205,171300,3706428410,2460,2460,2460,2460,0
20250205,171200,3706428410,2460,2460,2460,2460,0
20250205,171100,3706428410,2460,2460,2460,2460,0
20250205,171000,3706428410,2460,2460,2460,2460,0
20250205,170900,3706428410,2460,2460,2460,2460,0
20250205,170800,3706428410,2460,2460,2460,2460,0
20250205,170700,3706428410,2460,2460,2460,2460,0
20250205,170600,3706428410,2460,2460,2460,2460,0
20250205,170500,3706428410,2460,2460,2460,2460,15789
20250205,170400,3706428410,2460,2460,2460,2460,0
20250205,170300,3706428410,2460,2460,2460,2460,0
20250205,170200,3706428410,2460,2460,2460,2460,0
20250205,170100,3706428410,2460,2460,2460,2460,0
20250205,170000,3706428410,2460,2460,2460,2460,0
20250205,165900,3706428410,2460,2460,2460,2460,0
20250205,165800,3706428410,2460,2460,2460,2460,0
20250205,165700,3706428410,2460,2460,2460,2460,0
20250205,165600,3706428410,2460,2460,2460,2460,0
20250205,165500,3706428410,2460,2460,2460,2460,0
20250205,165400,3706428410,2460,2460,2460,2460,0
20250205,165300,3706428410,2460,2460,2460,2460,0
20250205,165200,3706428410,2460,2460,2460,2460,0
20250205,165100,3706428410,2460,2460,2460,2460,0
20250205,165000,3706428410,2460,2460,2460,2460,0
20250205,164900,3706428410,2460,2460,2460,2460,0
20250205,164800,3706428410,2460,2460,2460,2460,0
20250205,164700,3706428410,2460,2460,2460,2460,0
20250205,164600,3706428410,2460,2460,2460,2460,0
20250205,164500,3706428410,2460,2460,2460,2460,0
20250205,164400,3706428410,2460,2460,2460,2460,0
20250205,164300,3706428410,2460,2460,2460,2460,0
20250205,164200,3706428410,2460,2460,2460,2460,0
20250205,164100,3706428410,2460,2460,2460,2460,0
20250205,164000,3706428410,2460,2460,2460,2460,0
20250205,163900,3706428410,2460,2460,2460,2460,0
20250205,163800,3706428410,2460,2460,2460,2460,0
20250205,163700,3706428410,2460,2460,2460,2460,0
20250205,163600,3706428410,2460,2460,2460,2460,0
20250205,163500,3706428410,2460,2460,2460,2460,15789
20250205,163400,3706428410,2460,2460,2460,2460,0
20250205,163300,3706428410,2460,2460,2460,2460,0
20250205,163200,3706428410,2460,2460,2460,2460,0
20250205,163100,3706428410,2460,2460,2460,2460,0
20250205,163000,3706428410,2460,2460,2460,2460,0
20250205,162900,3706428410,2460,2460,2460,2460,0
20250205,162800,3706428410,2460,2460,2460,2460,0
20250205,162700,3706428410,2460,2460,2460,2460,0
20250205,162600,3706428410,2460,2460,2460,2460,0
20250205,162500,3706428410,2460,2460,2460,2460,0
20250205,162400,3706428410,2460,2460,2460,2460,0
20250205,162300,3706428410,2460,2460,2460,2460,0
20250205,162200,3706428410,2460,2460,2460,2460,0
20250205,162100,3706428410,2460,2460,2460,2460,0
20250205,162000,3706428410,2460,2460,2460,2460,0
20250205,161900,3706428410,2460,2460,2460,2460,0
20250205,161800,3706428410,2460,2460,2460,2460,0
20250205,161700,3706428410,2460,2460,2460,2460,0
20250205,161600,3706428410,2460,2460,2460,2460,0
20250205,161500,3706428410,2460,2460,2460,2460,0
20250205,161400,3706428410,2460,2460,2460,2460,0
20250205,161300,3706428410,2460,2460,2460,2460,0
20250205,161200,3706428410,2460,2460,2460,2460,0
20250205,161100,3706428410,2460,2460,2460,2460,0
20250205,161000,3706428410,2460,2460,2460,2460,0
20250205,160900,3706428410,2460,2460,2460,2460,0
20250205,160800,3706428410,2460,2460,2460,2460,0
20250205,160700,3706428410,2460,2460,2460,2460,0
20250205,160600,3706428410,2460,2460,2460,2460,0
20250205,160500,3706428410,2460,2460,2460,2460,15789
20250205,160400,3706428410,2460,2460,2460,2460,0
20250205,160300,3706428410,2460,2460,2460,2460,0
20250205,160200,3706428410,2460,2460,2460,2460,0
20250205,160100,3706428410,2460,2460,2460,2460,0
20250205,160000,3706428410,2460,2460,2460,2460,0
20250205,155900,3706428410,2460,2460,2460,2460,0
20250205,155800,3706428410,2460,2460,2460,2460,0
20250205,155700,3706428410,2460,2460,2460,2460,0
20250205,155600,3706428410,2460,2460,2460,2460,0
20250205,155500,3706428410,2460,2460,2460,2460,0
20250205,155400,3706428410,2460,2460,2460,2460,0
20250205,155300,3706428410,2460,2460,2460,2460,0
20250205,155200,3706428410,2460,2460,2460,2460,0
20250205,155100,3706428410,2460,2460,2460,2460,0
20250205,155000,3706428410,2460,2460,2460,2460,0
20250205,154900,3706428410,2460,2460,2460,2460,0
20250205,154800,3706428410,2460,2460,2460,2460,0
20250205,154700,3706428410,2460,2460,2460,2460,0
20250205,154600,3706428410,2460,2460,2460,2460,0
20250205,154500,3706428410,2460,2460,2460,2460,0
20250205,154400,3706428410,2460,2460,2460,2460,0
20250205,154300,3706428410,2460,2460,2460,2460,0
20250205,154200,3706428410,2460,2460,2460,2460,0
20250205,154100,3706428410,2460,2460,2460,2460,0
20250205,154000,3706428410,2460,2460,2460,2460,0
20250205,153900,3706428410,2460,2460,2460,2460,0
20250205,153800,3706428410,2460,2460,2460,2460,0
20250205,153700,3706428410,2460,2460,2460,2460,0
20250205,153600,3706428410,2460,2460,2460,2460,0
20250205,153500,3706428410,2460,2460,2460,2460,15789
20250205,153400,3706428410,2460,2460,2460,2460,0
20250205,153300,3706428410,2460,2460,2460,2460,0
20250205,153200,3706428410,2460,2460,2460,2460,0
20250205,153100,3706428410,2460,2460,2460,2460,0
20250205,153000,3706428410,2460,2460,2460,2460,15789
20250205,152900,3667587470,2460,2460,2460,2460,0
20250205,152800,3667587470,2460,2460,2460,2460,0
20250205,152700,3667587470,2460,2460,2460,2460,0
20250205,152600,3667587470,2460,2460,2460,2460,0
20250205,152500,3667587470,2460,2460,2460,2460,0
20250205,152400,3667587470,2460,2460,2460,2460,0
20250205,152300,3667587470,2460,2460,2460,2460,0
20250205,152200,3667587470,2460,2460,2460,2460,0
20250205,152100,3667587470,2460,2460,2460,2460,0
20250205,152000,3667587470,2460,2460,2460,2460,0
20250205,151900,3667587470,2460,2460,2460,2455,5395
20250205,151800,3654333480,2465,2465,2465,2455,1014
20250205,151700,3651836570,2455,2465,2465,2455,3331
20250205,151600,3643639695,2465,2465,2465,2460,1358
20250205,151500,3640292240,2465,2470,2470,2460,1449
20250205,151400,3636719895,2470,2465,2470,2465,793
20250205,151300,3634764095,2465,2465,2470,2465,145
20250205,151200,3634406665,2460,2470,2470,2460,3161
20250205,151100,3626616395,2470,2465,2470,2465,1446
20250205,151000,3623051885,2465,2475,2475,2465,2825
20250205,150900,3616073915,2475,2475,2480,2470,2041
20250205,150800,3611028415,2475,2475,2475,2475,535
20250205,150700,3609704290,2480,2480,2485,2480,705
20250205,150600,3607955835,2480,2475,2480,2460,1491
20250205,150500,3604262355,2475,2470,2475,2460,3982
20250205,150400,3594413325,2470,2465,2470,2460,67
20250205,150300,3594248245,2460,2465,2470,2460,1940
20250205,150200,3589468645,2460,2460,2460,2460,390
20250205,150100,3588509245,2460,2450,2460,2445,1283
20250205,150000,3585353490,2460,2460,2460,2445,9921
20250205,145900,3561079660,2455,2455,2455,2455,10
20250205,145800,3561055110,2460,2450,2460,2445,3309
20250205,145700,3552947000,2450,2460,2460,2450,122
20250205,145600,3552647890,2450,2455,2455,2450,656
20250205,145500,3551040680,2460,2460,2460,2460,0
20250205,145400,3551040680,2460,2460,2460,2455,251
20250205,145300,3550423470,2450,2455,2455,2450,170
20250205,145200,3550006560,2450,2455,2455,2450,1380
20250205,145100,3546624600,2455,2460,2460,2455,163
20250205,145000,3546224430,2445,2455,2460,2445,4503
20250205,144900,3535182120,2460,2460,2460,2460,0
20250205,144800,3535182120,2460,2460,2460,2460,11
20250205,144700,3535155060,2460,2455,2460,2455,1763
20250205,144600,3530822830,2450,2450,2450,2450,1
20250205,144500,3530820380,2455,2460,2460,2455,1572
20250205,144400,3526961110,2455,2460,2460,2455,80
20250205,144300,3526764705,2450,2455,2460,2450,1495
20250205,144200,3523100405,2450,2455,2455,2450,36
20250205,144100,3523012200,2445,2450,2455,2445,7424
20250205,144000,3504852215,2450,2455,2455,2450,1473
20250205,143900,3501239265,2450,2460,2460,2450,6545
20250205,143800,3485191720,2455,2460,2460,2455,2787
20250205,143700,3478337955,2465,2465,2465,2465,200
20250205,143600,3477844955,2465,2465,2465,2455,3534
20250205,143500,3469147645,2465,2460,2465,2455,1223
20250205,143400,3466140035,2460,2460,2460,2460,1653
20250205,143300,3462073655,2460,2470,2470,2460,1421
20250205,143200,3458577975,2460,2460,2460,2455,3230
20250205,143100,3450636125,2460,2460,2465,2460,1515
20250205,143000,3446908165,2460,2465,2465,2460,2070
20250205,142900,3441815960,2465,2465,2470,2465,2827
20250205,142800,3434843355,2470,2470,2470,2470,10
20250205,142700,3434818655,2465,2475,2475,2465,825
20250205,142600,3432785020,2465,2475,2475,2465,257
20250205,142500,3432149685,2470,2470,2470,2465,1857
20250205,142400,3427572055,2465,2475,2475,2465,3346
20250205,142300,3419306145,2475,2465,2475,2465,1793
20250205,142200,3414877580,2465,2465,2465,2465,6396
20250205,142100,3399111440,2460,2465,2465,2460,784
20250205,142000,3397182745,2460,2460,2465,2460,2553
20250205,141900,3390897180,2460,2465,2465,2460,3265
20250205,141800,3382852680,2465,2470,2470,2460,1048
20250205,141700,3380273700,2465,2465,2465,2465,1025
20250205,141600,3377747075,2465,2465,2465,2465,3907
20250205,141500,3368116320,2465,2465,2470,2465,1046
20250205,141400,3365537680,2465,2465,2465,2455,2521
20250205,141300,3359335555,2465,2465,2465,2465,23
20250205,141200,3359278860,2465,2465,2465,2460,479
20250205,141100,3358098750,2465,2460,2465,2460,5501
20250205,141000,3344555220,2460,2460,2465,2460,1579
20250205,140900,3340667830,2450,2455,2460,2450,3646
20250205,140800,3331718465,2445,2450,2455,2445,7547
20250205,140700,3313259555,2440,2455,2455,2440,12621
20250205,140600,3282388485,2455,2460,2460,2450,6374
20250205,140500,3266753015,2455,2465,2470,2450,2953
20250205,140400,3259498850,2465,2460,2470,2460,1312
20250205,140300,3256266465,2465,2460,2465,2455,5093
20250205,140200,3243746455,2460,2455,2460,2455,6624
20250205,140100,3227484510,2460,2465,2470,2455,6290
20250205,140000,3212010780,2465,2475,2480,2460,10900
20250205,135900,3185136375,2470,2470,2480,2470,5052
20250205,135800,3172645855,2475,2485,2485,2475,2908
20250205,135700,3165442620,2485,2480,2485,2475,5162
20250205,135600,3152634025,2480,2485,2495,2465,19717
20250205,135500,3103711390,2480,2460,2485,2460,19190
20250205,135400,3056338230,2460,2460,2465,2455,9136
20250205,135300,3033872910,2460,2465,2470,2455,15106
20250205,135200,2996690830,2465,2450,2465,2440,37438
20250205,135100,2905058430,2445,2450,2470,2445,37181
20250205,135000,2813703980,2455,2470,2475,2450,34688
20250205,134900,2728284750,2475,2495,2510,2450,115222
20250205,134800,2443276745,2505,2595,2605,2480,340030
20250205,134700,1574560885,2665,2665,2665,2665,0
20250205,134600,1574560885,2665,2665,2665,2665,0
20250205,134500,1574560885,2665,2535,2665,2525,113202
20250205,134400,1279151600,2530,2495,2530,2495,14005
20250205,134300,1243905925,2505,2500,2505,2500,136
20250205,134200,1243565920,2505,2505,2505,2505,254
20250205,134100,1242929650,2510,2510,2510,2495,694
20250205,134000,1241194915,2495,2510,2510,2490,5803
20250205,133900,1226703375,2515,2515,2515,2515,5
20250205,133800,1226690800,2515,2515,2515,2515,504
20250205,133700,1225423240,2515,2515,2515,2510,3006
20250205,133600,1217864870,2505,2520,2520,2505,664
20250205,133500,1216200465,2520,2510,2525,2505,4542
20250205,133400,1204795630,2510,2515,2520,2510,3773
20250205,133300,1195313765,2515,2530,2530,2515,1141
20250205,133200,1192439800,2530,2530,2530,2530,392
20250205,133100,1191448040,2535,2530,2535,2520,1185
20250205,133000,1188450005,2520,2530,2540,2520,2382
20250205,132900,1182413200,2540,2540,2540,2530,3631
20250205,132800,1173208685,2545,2540,2545,2540,4094
20250205,132700,1162792965,2535,2530,2535,2530,836
20250205,132600,1160674565,2535,2535,2540,2515,10045
20250205,132500,1135275785,2535,2535,2540,2535,3925
20250205,132400,1125323070,2540,2535,2545,2535,2031
20250205,132300,1120163730,2540,2540,2550,2535,2485
20250205,132200,1113850235,2540,2550,2550,2535,13467
20250205,132100,1079562160,2540,2545,2555,2530,14796
20250205,132000,1041867410,2530,2525,2550,2525,13758
20250205,131900,1006874920,2530,2540,2540,2530,6099
20250205,131800,991413375,2540,2515,2540,2515,9270
20250205,131700,967997895,2515,2520,2530,2515,3740
20250205,131600,958576865,2530,2530,2535,2520,4575
20250205,131500,947017610,2530,2535,2550,2520,10347
20250205,131400,920729325,2535,2525,2535,2515,17171
20250205,131300,877367810,2525,2520,2525,2510,2497
20250205,131200,871089350,2525,2510,2530,2510,9677
20250205,131100,846699705,2510,2520,2520,2505,5577
20250205,131000,832694140,2520,2535,2540,2510,12993
20250205,130900,799924360,2520,2500,2540,2495,18384
20250205,130800,753718560,2495,2490,2500,2485,8613
20250205,130700,732231795,2490,2490,2490,2490,2025
20250205,130600,727189545,2475,2485,2490,2475,143
20250205,130500,726834130,2470,2485,2490,2465,6208
20250205,130400,711427610,2485,2485,2485,2485,3066
20250205,130300,703808600,2485,2485,2485,2465,4920
20250205,130200,691582595,2480,2480,2480,2465,1440
20250205,130100,688011410,2465,2475,2480,2465,707
20250205,130000,686260955,2480,2485,2485,2475,1838
20250205,125900,681697685,2485,2475,2485,2475,2653
20250205,125800,675107950,2460,2480,2485,2460,501
20250205,125700,673864880,2480,2470,2480,2470,139
20250205,125600,673520170,2485,2480,2485,2480,642
20250205,125500,671926920,2490,2485,2490,2485,1228
20250205,125400,668870980,2490,2470,2490,2470,5685
20250205,125300,654809705,2480,2470,2480,2470,2769
20250205,125200,647965230,2470,2465,2470,2465,1960
20250205,125100,643125430,2465,2460,2465,2455,646
20250205,125000,641534135,2460,2450,2460,2450,81
20250205,124900,641335175,2450,2455,2455,2450,100
20250205,124800,641090170,2460,2465,2465,2460,2
20250205,124700,641085245,2450,2450,2450,2450,0
20250205,124600,641085245,2450,2450,2465,2445,2753
20250205,124500,634325100,2450,2455,2455,2450,1132
20250205,124400,631549525,2470,2470,2470,2470,18
20250205,124300,631505065,2460,2460,2460,2460,168
20250205,124200,631091785,2460,2470,2470,2460,15996
20250205,124100,591661520,2475,2475,2475,2475,0
20250205,124000,591661520,2475,2485,2490,2465,2708
20250205,123900,584942800,2485,2475,2485,2465,8660
20250205,123800,563559740,2485,2480,2485,2480,4158
20250205,123700,553238230,2480,2480,2480,2480,950
20250205,123600,550882230,2480,2480,2480,2480,1065
20250205,123500,548241030,2480,2470,2480,2470,1086
20250205,123400,545556680,2485,2470,2485,2470,240
20250205,123300,544963430,2485,2480,2485,2480,87
20250205,123200,544747395,2480,2480,2480,2470,1297
20250205,123100,541534285,2485,2470,2485,2470,2492
20250205,123000,535348685,2485,2485,2490,2485,5213
20250205,122900,522390825,2490,2470,2490,2470,420
20250205,122800,521348165,2470,2470,2490,2470,1534
20250205,122700,517542870,2470,2480,2485,2470,1574
20250205,122600,513644405,2485,2490,2490,2465,4353
20250205,122500,502836725,2490,2480,2490,2480,3405
20250205,122400,494375620,2475,2470,2480,2470,2266
20250205,122300,488759420,2475,2470,2475,2470,3164
20250205,122200,480930355,2470,2470,2470,2470,6249
20250205,122100,465495325,2470,2470,2470,2470,3009
20250205,122000,458063095,2470,2455,2470,2455,4483
20250205,121900,447018325,2460,2455,2460,2455,4719
20250205,121800,435425140,2455,2450,2455,2440,27693
20250205,121700,367464935,2450,2450,2450,2450,4293
20250205,121600,356947085,2445,2450,2455,2445,2989
20250205,121500,349619805,2450,2450,2450,2450,1488
20250205,121400,345974205,2450,2445,2450,2445,813
20250205,121300,343985425,2445,2440,2445,2440,921
20250205,121200,341733685,2440,2440,2440,2440,391
20250205,121100,340779645,2440,2440,2440,2440,400
20250205,121000,339803645,2440,2440,2440,2440,21
20250205,120900,339752405,2440,2440,2440,2440,72
20250205,120800,339576725,2440,2440,2440,2440,0
20250205,120700,339576725,2440,2440,2440,2440,87
20250205,120600,339364445,2440,2435,2440,2435,3738
20250205,120500,330262205,2435,2435,2435,2435,404
20250205,120400,329278465,2440,2440,2440,2440,0
20250205,120300,329278465,2440,2440,2440,2440,50
20250205,120200,329156465,2440,2440,2440,2440,0
20250205,120100,329156465,2440,2440,2440,2440,172
20250205,120000,328736785,2435,2435,2435,2435,0
20250205,115900,328736785,2435,2435,2435,2435,0
20250205,115800,328736785,2435,2435,2435,2435,62
20250205,115700,328585815,2435,2435,2435,2435,0
20250205,115600,328585815,2435,2435,2435,2435,0
20250205,115500,328585815,2435,2435,2435,2435,27
20250205,115400,328520070,2440,2440,2440,2440,0
20250205,115300,328520070,2440,2440,2440,2440,0
20250205,115200,328520070,2440,2440,2440,2440,27
20250205,115100,328454190,2435,2435,2435,2435,14
20250205,115000,328420100,2440,2440,2440,2440,10
20250205,114900,328395700,2435,2435,2435,2435,50
20250205,114800,328273950,2435,2435,2435,2435,92
20250205,114700,328049930,2435,2435,2435,2435,3
20250205,114600,328042625,2440,2440,2440,2440,0
20250205,114500,328042625,2440,2440,2440,2440,2452
20250205,114400,322059745,2440,2445,2445,2440,1421
20250205,114300,318587505,2440,2440,2440,2440,400
20250205,114200,317611505,2440,2440,2440,2440,0
20250205,114100,317611505,2440,2440,2440,2440,30
20250205,114000,317538305,2440,2440,2440,2440,45
20250205,113900,317428505,2440,2440,2440,2440,1100
20250205,113800,314744505,2445,2445,2445,2445,428
20250205,113700,313698045,2445,2445,2445,2445,71
20250205,113600,313524450,2445,2440,2445,2440,358
20250205,113500,312649180,2440,2440,2440,2440,102
20250205,113400,312400300,2440,2445,2445,2440,269
20250205,113300,311742940,2445,2440,2445,2440,267
20250205,113200,311090800,2445,2445,2445,2445,51
20250205,113100,310966105,2445,2440,2445,2440,1961
20250205,113000,306176265,2440,2430,2440,2430,2
20250205,112900,306171395,2430,2440,2440,2430,850
20250205,112800,304102695,2440,2440,2440,2440,160
20250205,112700,303712295,2440,2440,2440,2440,1
20250205,112600,303709855,2435,2435,2435,2435,54
20250205,112500,303578365,2435,2440,2440,2435,203
20250205,112400,303083665,2435,2435,2435,2435,0
20250205,112300,303083665,2435,2440,2440,2435,274
20250205,112200,302415615,2440,2440,2440,2440,381
20250205,112100,301485975,2440,2440,2440,2440,600
20250205,112000,300021975,2440,2440,2440,2440,1000
20250205,111900,297581975,2445,2445,2445,2440,535
20250205,111800,296275900,2445,2440,2445,2440,224
20250205,111700,295729335,2440,2440,2440,2440,632
20250205,111600,294187255,2440,2440,2440,2440,0
20250205,111500,294187255,2440,2430,2440,2430,1267
20250205,111400,291095785,2430,2435,2435,2430,1192
20250205,111300,288193395,2435,2430,2435,2430,491
20250205,111200,286998060,2430,2425,2430,2425,136
20250205,111100,286667650,2430,2430,2430,2430,101
20250205,111000,286422220,2430,2430,2430,2430,100
20250205,110900,286179220,2430,2430,2430,2430,777
20250205,110800,284291110,2430,2430,2430,2430,1751
20250205,110700,280036180,2430,2425,2430,2420,52
20250205,110600,279910080,2425,2425,2425,2425,2750
20250205,110500,273241330,2420,2420,2420,2420,44
20250205,110400,273134850,2420,2415,2420,2415,260
20250205,110300,272505700,2420,2420,2420,2420,25
20250205,110200,272445200,2420,2420,2420,2420,902
20250205,110100,270262360,2425,2425,2425,2425,420
20250205,110000,269243860,2420,2425,2425,2420,3
20250205,105900,269236590,2420,2420,2420,2420,0
20250205,105800,269236590,2420,2420,2420,2420,839
20250205,105700,267206210,2420,2420,2420,2420,94
20250205,105600,266978730,2415,2415,2415,2415,110
20250205,105500,266713080,2415,2415,2415,2415,100
20250205,105400,266471580,2415,2415,2415,2415,800
20250205,105300,264539580,2415,2415,2415,2415,0
20250205,105200,264539580,2415,2415,2415,2415,160
20250205,105100,264153180,2415,2415,2415,2415,0
20250205,105000,264153180,2415,2415,2420,2415,45
20250205,104900,264044335,2410,2420,2420,2410,318
20250205,104800,263276655,2415,2415,2415,2415,1705
20250205,104700,259159080,2415,2410,2415,2410,1334
20250205,104600,255943995,2410,2410,2410,2410,43
20250205,104500,255840365,2410,2410,2410,2410,474
20250205,104400,254698025,2410,2410,2410,2410,930
20250205,104300,252456725,2420,2420,2420,2420,23
20250205,104200,252401065,2405,2405,2405,2405,0
20250205,104100,252401065,2405,2420,2420,2405,2907
20250205,104000,245401450,2420,2420,2420,2420,0
20250205,103900,245401450,2420,2420,2420,2420,3078
20250205,103800,237952690,2420,2420,2420,2420,0
20250205,103700,237952690,2420,2420,2420,2420,300
20250205,103600,237226690,2415,2415,2415,2415,0
20250205,103500,237226690,2415,2410,2415,2410,183
20250205,103400,236785460,2420,2405,2420,2400,2039
20250205,103300,231889475,2405,2405,2405,2405,1050
20250205,103200,229364225,2405,2405,2405,2405,3789
20250205,103100,220251680,2405,2405,2405,2405,40
20250205,103000,220155480,2405,2405,2405,2405,100
20250205,102900,219914980,2405,2415,2415,2405,7087
20250205,102800,202848825,2425,2425,2425,2420,421
20250205,102700,201827905,2425,2420,2425,2420,84
20250205,102600,201624545,2420,2420,2420,2420,682
20250205,102500,199974105,2420,2415,2420,2415,890
20250205,102400,197821040,2415,2415,2415,2415,1264
20250205,102300,194768480,2420,2420,2420,2420,0
20250205,102200,194768480,2420,2415,2420,2415,20
20250205,102100,194720175,2410,2410,2410,2410,208
20250205,102000,194218895,2410,2415,2415,2410,1372
20250205,101900,190905755,2415,2415,2415,2415,0
20250205,101800,190905755,2415,2415,2415,2415,0
20250205,101700,190905755,2415,2415,2415,2415,174
20250205,101600,190485545,2415,2420,2420,2415,170
20250205,101500,190074335,2415,2420,2420,2415,20
20250205,101400,190025985,2420,2415,2420,2415,122
20250205,101300,189731350,2420,2420,2420,2420,452
20250205,101200,188637510,2415,2415,2420,2415,328
20250205,101100,187845290,2420,2420,2420,2420,2
20250205,101000,187840450,2420,2420,2420,2420,478
20250205,100900,186683690,2420,2425,2425,2420,114
20250205,100800,186407560,2420,2420,2420,2420,0
20250205,100700,186407560,2420,2415,2420,2415,402
20250205,100600,185435070,2415,2415,2415,2415,0
20250205,100500,185435070,2415,2415,2415,2415,1160
20250205,100400,182633670,2415,2415,2415,2415,0
20250205,100300,182633670,2415,2415,2415,2415,0
20250205,100200,182633670,2415,2415,2415,2415,0
20250205,100100,182633670,2415,2410,2415,2410,5205
20250205,100000,170087385,2405,2405,2405,2405,392
20250205,095900,169144625,2410,2410,2410,2410,100
20250205,095800,168903625,2410,2410,2410,2410,100
20250205,095700,168662625,2410,2410,2410,2410,1087
20250205,095600,166042955,2410,2410,2410,2410,351
20250205,095500,165197045,2405,2405,2405,2405,1
20250205,095400,165194640,2415,2405,2415,2405,398
20250205,095300,164237010,2400,2415,2415,2400,2243
20250205,095200,158848460,2415,2415,2415,2415,32
20250205,095100,158771180,2415,2415,2415,2415,56
20250205,095000,158635940,2415,2415,2415,2415,0
20250205,094900,158635940,2415,2415,2415,2415,44
20250205,094800,158529680,2400,2400,2400,2400,462
20250205,094700,157420880,2400,2415,2415,2400,1771
20250205,094600,153166145,2415,2415,2415,2415,350
20250205,094500,152320895,2415,2405,2415,2405,1086
20250205,094400,149708865,2405,2405,2405,2405,2601
20250205,094300,143453460,2405,2405,2410,2405,449
20250205,094200,142372865,2400,2410,2410,2400,4479
20250205,094100,131613795,2410,2410,2415,2410,2761
20250205,094000,124959720,2415,2415,2415,2415,135
20250205,093900,124633695,2415,2410,2415,2410,306
20250205,093800,123896205,2410,2410,2410,2410,176
20250205,093700,123472045,2415,2415,2415,2415,3
20250205,093600,123464800,2415,2415,2415,2415,8
20250205,093500,123445480,2420,2420,2420,2415,477
20250205,093400,122293250,2425,2425,2425,2425,0
20250205,093300,122293250,2425,2415,2425,2415,210
20250205,093200,121784010,2415,2415,2415,2415,0
20250205,093100,121784010,2415,2420,2420,2415,553
20250205,093000,120446050,2425,2420,2425,2420,128
20250205,092900,120136050,2425,2425,2425,2425,152
20250205,092800,119767450,2425,2420,2425,2420,1519
20250205,092700,116088975,2425,2425,2425,2425,243
20250205,092600,115499700,2425,2425,2425,2425,947
20250205,092500,113203225,2425,2425,2425,2425,50
20250205,092400,113081975,2425,2425,2425,2425,0
20250205,092300,113081975,2425,2430,2430,2410,5687
20250205,092200,99371150,2420,2410,2420,2410,1782
20250205,092100,95076210,2415,2415,2415,2405,1125
20250205,092000,92364405,2405,2410,2410,2405,6319
20250205,091900,77155665,2410,2420,2420,2410,2739
20250205,091800,70544570,2420,2430,2430,2420,140
20250205,091700,70205700,2430,2430,2430,2430,1
20250205,091600,70203270,2420,2420,2420,2420,1084
20250205,091500,67579990,2430,2425,2430,2420,803
20250205,091400,65634845,2420,2420,2420,2420,0
20250205,091300,65634845,2420,2420,2420,2420,270
20250205,091200,64981445,2430,2430,2430,2430,1
20250205,091100,64979015,2415,2415,2415,2415,291
20250205,091000,64276250,2415,2415,2415,2415,82
20250205,090900,64078220,2415,2440,2440,2415,3929
20250205,090800,54574020,2435,2435,2435,2435,3578
20250205,090700,45861590,2430,2425,2430,2425,994
20250205,090600,43449335,2420,2415,2420,2415,93
20250205,090500,43224465,2415,2420,2420,2415,8420
20250205,090400,22848165,2425,2425,2425,2425,2564
20250205,090300,16630465,2425,2430,2435,2425,654
20250205,090200,15041765,2425,2420,2425,2405,1594
20250205,090100,11201875,2425,2430,2430,2425,14
20250205,090000,11167900,2430,2425,2430,2405,4592