KissMeData/067630/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194700,3575643010,10420,10420,10420,10420,6619
20250205,194600,3575643010,10420,10420,10420,10420,0
20250205,194500,3575643010,10420,10420,10420,10420,0
20250205,194400,3575643010,10420,10420,10420,10420,0
20250205,194300,3575643010,10420,10420,10420,10420,0
20250205,194200,3575643010,10420,10420,10420,10420,0
20250205,194100,3575643010,10420,10420,10420,10420,0
20250205,194000,3575643010,10420,10420,10420,10420,0
20250205,193900,3575643010,10420,10420,10420,10420,0
20250205,193800,3575643010,10420,10420,10420,10420,0
20250205,193700,3575643010,10420,10420,10420,10420,0
20250205,193600,3575643010,10420,10420,10420,10420,0
20250205,193500,3575643010,10420,10420,10420,10420,0
20250205,193400,3575643010,10420,10420,10420,10420,0
20250205,193300,3575643010,10420,10420,10420,10420,0
20250205,193200,3575643010,10420,10420,10420,10420,0
20250205,193100,3575643010,10420,10420,10420,10420,0
20250205,193000,3575643010,10420,10420,10420,10420,0
20250205,192900,3575643010,10420,10420,10420,10420,0
20250205,192800,3575643010,10420,10420,10420,10420,0
20250205,192700,3575643010,10420,10420,10420,10420,0
20250205,192600,3575643010,10420,10420,10420,10420,0
20250205,192500,3575643010,10420,10420,10420,10420,0
20250205,192400,3575643010,10420,10420,10420,10420,0
20250205,192300,3575643010,10420,10420,10420,10420,0
20250205,192200,3575643010,10420,10420,10420,10420,0
20250205,192100,3575643010,10420,10420,10420,10420,0
20250205,192000,3575643010,10420,10420,10420,10420,0
20250205,191900,3575643010,10420,10420,10420,10420,0
20250205,191800,3575643010,10420,10420,10420,10420,0
20250205,191700,3575643010,10420,10420,10420,10420,6619
20250205,191600,3575643010,10420,10420,10420,10420,0
20250205,191500,3575643010,10420,10420,10420,10420,0
20250205,191400,3575643010,10420,10420,10420,10420,0
20250205,191300,3575643010,10420,10420,10420,10420,0
20250205,191200,3575643010,10420,10420,10420,10420,0
20250205,191100,3575643010,10420,10420,10420,10420,0
20250205,191000,3575643010,10420,10420,10420,10420,0
20250205,190900,3575643010,10420,10420,10420,10420,0
20250205,190800,3575643010,10420,10420,10420,10420,0
20250205,190700,3575643010,10420,10420,10420,10420,0
20250205,190600,3575643010,10420,10420,10420,10420,0
20250205,190500,3575643010,10420,10420,10420,10420,0
20250205,190400,3575643010,10420,10420,10420,10420,0
20250205,190300,3575643010,10420,10420,10420,10420,0
20250205,190200,3575643010,10420,10420,10420,10420,0
20250205,190100,3575643010,10420,10420,10420,10420,0
20250205,190000,3575643010,10420,10420,10420,10420,0
20250205,185900,3575643010,10420,10420,10420,10420,0
20250205,185800,3575643010,10420,10420,10420,10420,0
20250205,185700,3575643010,10420,10420,10420,10420,0
20250205,185600,3575643010,10420,10420,10420,10420,0
20250205,185500,3575643010,10420,10420,10420,10420,0
20250205,185400,3575643010,10420,10420,10420,10420,0
20250205,185300,3575643010,10420,10420,10420,10420,0
20250205,185200,3575643010,10420,10420,10420,10420,0
20250205,185100,3575643010,10420,10420,10420,10420,0
20250205,185000,3575643010,10420,10420,10420,10420,0
20250205,184900,3575643010,10420,10420,10420,10420,0
20250205,184800,3575643010,10420,10420,10420,10420,0
20250205,184700,3575643010,10420,10420,10420,10420,6619
20250205,184600,3575643010,10420,10420,10420,10420,0
20250205,184500,3575643010,10420,10420,10420,10420,0
20250205,184400,3575643010,10420,10420,10420,10420,0
20250205,184300,3575643010,10420,10420,10420,10420,0
20250205,184200,3575643010,10420,10420,10420,10420,0
20250205,184100,3575643010,10420,10420,10420,10420,0
20250205,184000,3575643010,10420,10420,10420,10420,0
20250205,183900,3575643010,10420,10420,10420,10420,0
20250205,183800,3575643010,10420,10420,10420,10420,0
20250205,183700,3575643010,10420,10420,10420,10420,0
20250205,183600,3575643010,10420,10420,10420,10420,0
20250205,183500,3575643010,10420,10420,10420,10420,0
20250205,183400,3575643010,10420,10420,10420,10420,0
20250205,183300,3575643010,10420,10420,10420,10420,0
20250205,183200,3575643010,10420,10420,10420,10420,0
20250205,183100,3575643010,10420,10420,10420,10420,0
20250205,183000,3575643010,10420,10420,10420,10420,0
20250205,182900,3575643010,10420,10420,10420,10420,0
20250205,182800,3575643010,10420,10420,10420,10420,0
20250205,182700,3575643010,10420,10420,10420,10420,0
20250205,182600,3575643010,10420,10420,10420,10420,0
20250205,182500,3575643010,10420,10420,10420,10420,0
20250205,182400,3575643010,10420,10420,10420,10420,0
20250205,182300,3575643010,10420,10420,10420,10420,0
20250205,182200,3575643010,10420,10420,10420,10420,0
20250205,182100,3575643010,10420,10420,10420,10420,0
20250205,182000,3575643010,10420,10420,10420,10420,0
20250205,181900,3575643010,10420,10420,10420,10420,0
20250205,181800,3575643010,10420,10420,10420,10420,0
20250205,181700,3575643010,10420,10420,10420,10420,6619
20250205,181600,3575643010,10420,10420,10420,10420,0
20250205,181500,3575643010,10420,10420,10420,10420,0
20250205,181400,3575643010,10420,10420,10420,10420,0
20250205,181300,3575643010,10420,10420,10420,10420,0
20250205,181200,3575643010,10420,10420,10420,10420,0
20250205,181100,3575643010,10420,10420,10420,10420,0
20250205,181000,3575643010,10420,10420,10420,10420,0
20250205,180900,3575643010,10420,10420,10420,10420,0
20250205,180800,3575643010,10420,10420,10420,10420,0
20250205,180700,3575643010,10420,10420,10420,10420,0
20250205,180600,3575643010,10420,10420,10420,10420,0
20250205,180500,3575643010,10420,10420,10420,10420,0
20250205,180400,3575643010,10420,10420,10420,10420,0
20250205,180300,3575643010,10420,10420,10420,10420,0
20250205,180200,3575643010,10420,10420,10420,10420,0
20250205,180100,3575643010,10420,10420,10420,10420,0
20250205,180000,3575643010,10420,10420,10420,10420,0
20250205,175900,3575643010,10420,10420,10420,10420,0
20250205,175800,3575643010,10420,10420,10420,10420,0
20250205,175700,3575643010,10420,10420,10420,10420,0
20250205,175600,3575643010,10420,10420,10420,10420,0
20250205,175500,3575643010,10420,10420,10420,10420,0
20250205,175400,3575643010,10420,10420,10420,10420,0
20250205,175300,3575643010,10420,10420,10420,10420,0
20250205,175200,3575643010,10420,10420,10420,10420,0
20250205,175100,3575643010,10420,10420,10420,10420,0
20250205,175000,3575643010,10420,10420,10420,10420,0
20250205,174900,3575643010,10420,10420,10420,10420,0
20250205,174800,3575643010,10420,10420,10420,10420,0
20250205,174700,3575643010,10420,10420,10420,10420,6619
20250205,174600,3575643010,10420,10420,10420,10420,0
20250205,174500,3575643010,10420,10420,10420,10420,0
20250205,174400,3575643010,10420,10420,10420,10420,0
20250205,174300,3575643010,10420,10420,10420,10420,0
20250205,174200,3575643010,10420,10420,10420,10420,0
20250205,174100,3575643010,10420,10420,10420,10420,0
20250205,174000,3575643010,10420,10420,10420,10420,0
20250205,173900,3575643010,10420,10420,10420,10420,0
20250205,173800,3575643010,10420,10420,10420,10420,0
20250205,173700,3575643010,10420,10420,10420,10420,0
20250205,173600,3575643010,10420,10420,10420,10420,0
20250205,173500,3575643010,10420,10420,10420,10420,0
20250205,173400,3575643010,10420,10420,10420,10420,0
20250205,173300,3575643010,10420,10420,10420,10420,0
20250205,173200,3575643010,10420,10420,10420,10420,0
20250205,173100,3575643010,10420,10420,10420,10420,0
20250205,173000,3575643010,10420,10420,10420,10420,0
20250205,172900,3575643010,10420,10420,10420,10420,0
20250205,172800,3575643010,10420,10420,10420,10420,0
20250205,172700,3575643010,10420,10420,10420,10420,0
20250205,172600,3575643010,10420,10420,10420,10420,0
20250205,172500,3575643010,10420,10420,10420,10420,0
20250205,172400,3575643010,10420,10420,10420,10420,0
20250205,172300,3575643010,10420,10420,10420,10420,0
20250205,172200,3575643010,10420,10420,10420,10420,0
20250205,172100,3575643010,10420,10420,10420,10420,0
20250205,172000,3575643010,10420,10420,10420,10420,0
20250205,171900,3575643010,10420,10420,10420,10420,0
20250205,171800,3575643010,10420,10420,10420,10420,0
20250205,171700,3575643010,10420,10420,10420,10420,6619
20250205,171600,3575643010,10420,10420,10420,10420,0
20250205,171500,3575643010,10420,10420,10420,10420,0
20250205,171400,3575643010,10420,10420,10420,10420,0
20250205,171300,3575643010,10420,10420,10420,10420,0
20250205,171200,3575643010,10420,10420,10420,10420,0
20250205,171100,3575643010,10420,10420,10420,10420,0
20250205,171000,3575643010,10420,10420,10420,10420,0
20250205,170900,3575643010,10420,10420,10420,10420,0
20250205,170800,3575643010,10420,10420,10420,10420,0
20250205,170700,3575643010,10420,10420,10420,10420,0
20250205,170600,3575643010,10420,10420,10420,10420,0
20250205,170500,3575643010,10420,10420,10420,10420,0
20250205,170400,3575643010,10420,10420,10420,10420,0
20250205,170300,3575643010,10420,10420,10420,10420,0
20250205,170200,3575643010,10420,10420,10420,10420,0
20250205,170100,3575643010,10420,10420,10420,10420,0
20250205,170000,3575643010,10420,10420,10420,10420,0
20250205,165900,3575643010,10420,10420,10420,10420,0
20250205,165800,3575643010,10420,10420,10420,10420,0
20250205,165700,3575643010,10420,10420,10420,10420,0
20250205,165600,3575643010,10420,10420,10420,10420,0
20250205,165500,3575643010,10420,10420,10420,10420,0
20250205,165400,3575643010,10420,10420,10420,10420,0
20250205,165300,3575643010,10420,10420,10420,10420,0
20250205,165200,3575643010,10420,10420,10420,10420,0
20250205,165100,3575643010,10420,10420,10420,10420,0
20250205,165000,3575643010,10420,10420,10420,10420,0
20250205,164900,3575643010,10420,10420,10420,10420,0
20250205,164800,3575643010,10420,10420,10420,10420,0
20250205,164700,3575643010,10420,10420,10420,10420,6619
20250205,164600,3575643010,10420,10420,10420,10420,0
20250205,164500,3575643010,10420,10420,10420,10420,0
20250205,164400,3575643010,10420,10420,10420,10420,0
20250205,164300,3575643010,10420,10420,10420,10420,0
20250205,164200,3575643010,10420,10420,10420,10420,0
20250205,164100,3575643010,10420,10420,10420,10420,0
20250205,164000,3575643010,10420,10420,10420,10420,0
20250205,163900,3575643010,10420,10420,10420,10420,0
20250205,163800,3575643010,10420,10420,10420,10420,0
20250205,163700,3575643010,10420,10420,10420,10420,0
20250205,163600,3575643010,10420,10420,10420,10420,0
20250205,163500,3575643010,10420,10420,10420,10420,0
20250205,163400,3575643010,10420,10420,10420,10420,0
20250205,163300,3575643010,10420,10420,10420,10420,0
20250205,163200,3575643010,10420,10420,10420,10420,0
20250205,163100,3575643010,10420,10420,10420,10420,0
20250205,163000,3575643010,10420,10420,10420,10420,0
20250205,162900,3575643010,10420,10420,10420,10420,0
20250205,162800,3575643010,10420,10420,10420,10420,0
20250205,162700,3575643010,10420,10420,10420,10420,0
20250205,162600,3575643010,10420,10420,10420,10420,0
20250205,162500,3575643010,10420,10420,10420,10420,0
20250205,162400,3575643010,10420,10420,10420,10420,0
20250205,162300,3575643010,10420,10420,10420,10420,0
20250205,162200,3575643010,10420,10420,10420,10420,0
20250205,162100,3575643010,10420,10420,10420,10420,0
20250205,162000,3575643010,10420,10420,10420,10420,0
20250205,161900,3575643010,10420,10420,10420,10420,0
20250205,161800,3575643010,10420,10420,10420,10420,0
20250205,161700,3575643010,10420,10420,10420,10420,6619
20250205,161600,3575643010,10420,10420,10420,10420,0
20250205,161500,3575643010,10420,10420,10420,10420,0
20250205,161400,3575643010,10420,10420,10420,10420,0
20250205,161300,3575643010,10420,10420,10420,10420,0
20250205,161200,3575643010,10420,10420,10420,10420,0
20250205,161100,3575643010,10420,10420,10420,10420,0
20250205,161000,3575643010,10420,10420,10420,10420,0
20250205,160900,3575643010,10420,10420,10420,10420,0
20250205,160800,3575643010,10420,10420,10420,10420,0
20250205,160700,3575643010,10420,10420,10420,10420,0
20250205,160600,3575643010,10420,10420,10420,10420,0
20250205,160500,3575643010,10420,10420,10420,10420,0
20250205,160400,3575643010,10420,10420,10420,10420,0
20250205,160300,3575643010,10420,10420,10420,10420,0
20250205,160200,3575643010,10420,10420,10420,10420,0
20250205,160100,3575643010,10420,10420,10420,10420,0
20250205,160000,3575643010,10420,10420,10420,10420,0
20250205,155900,3575643010,10420,10420,10420,10420,0
20250205,155800,3575643010,10420,10420,10420,10420,0
20250205,155700,3575643010,10420,10420,10420,10420,0
20250205,155600,3575643010,10420,10420,10420,10420,0
20250205,155500,3575643010,10420,10420,10420,10420,0
20250205,155400,3575643010,10420,10420,10420,10420,0
20250205,155300,3575643010,10420,10420,10420,10420,0
20250205,155200,3575643010,10420,10420,10420,10420,0
20250205,155100,3575643010,10420,10420,10420,10420,0
20250205,155000,3575643010,10420,10420,10420,10420,0
20250205,154900,3575643010,10420,10420,10420,10420,0
20250205,154800,3575643010,10420,10420,10420,10420,0
20250205,154700,3575643010,10420,10420,10420,10420,6619
20250205,154600,3575643010,10420,10420,10420,10420,0
20250205,154500,3575643010,10420,10420,10420,10420,0
20250205,154400,3575643010,10420,10420,10420,10420,0
20250205,154300,3575643010,10420,10420,10420,10420,0
20250205,154200,3575643010,10420,10420,10420,10420,0
20250205,154100,3575643010,10420,10420,10420,10420,0
20250205,154000,3575643010,10420,10420,10420,10420,0
20250205,153900,3575643010,10420,10420,10420,10420,0
20250205,153800,3575643010,10420,10420,10420,10420,0
20250205,153700,3575643010,10420,10420,10420,10420,0
20250205,153600,3575643010,10420,10420,10420,10420,0
20250205,153500,3575643010,10420,10420,10420,10420,0
20250205,153400,3575643010,10420,10420,10420,10420,0
20250205,153300,3575643010,10420,10420,10420,10420,0
20250205,153200,3575643010,10420,10420,10420,10420,0
20250205,153100,3575643010,10420,10420,10420,10420,0
20250205,153000,3575643010,10420,10420,10420,10420,6619
20250205,152900,3506673030,10420,10420,10420,10420,0
20250205,152800,3506673030,10420,10420,10420,10420,0
20250205,152700,3506673030,10420,10420,10420,10420,0
20250205,152600,3506673030,10420,10420,10420,10420,0
20250205,152500,3506673030,10420,10420,10420,10420,0
20250205,152400,3506673030,10420,10420,10420,10420,0
20250205,152300,3506673030,10420,10420,10420,10420,0
20250205,152200,3506673030,10420,10420,10420,10420,0
20250205,152100,3506673030,10420,10420,10420,10420,0
20250205,152000,3506673030,10420,10420,10420,10420,0
20250205,151900,3506673030,10420,10420,10420,10410,1669
20250205,151800,3489282480,10430,10430,10430,10420,1957
20250205,151700,3468875820,10420,10420,10430,10420,1095
20250205,151600,3457465790,10420,10430,10430,10420,825
20250205,151500,3448868090,10430,10410,10430,10410,1375
20250205,151400,3434537040,10410,10450,10450,10410,448
20250205,151300,3429870840,10420,10420,10450,10400,1601
20250205,151200,3413209850,10420,10410,10440,10410,3632
20250205,151100,3375390180,10420,10440,10450,10420,4302
20250205,151000,3330561800,10420,10420,10420,10410,898
20250205,150900,3321204890,10410,10460,10460,10410,1063
20250205,150800,3310126590,10440,10460,10470,10420,1878
20250205,150700,3290492070,10430,10430,10470,10420,672
20250205,150600,3283477610,10420,10420,10420,10410,406
20250205,150500,3279247230,10410,10400,10410,10400,10868
20250205,150400,3166112170,10400,10400,10410,10400,463
20250205,150300,3161296420,10410,10420,10430,10400,2732
20250205,150200,3132846960,10420,10430,10430,10420,566
20250205,150100,3126945090,10430,10430,10430,10430,395
20250205,150000,3122825240,10420,10450,10450,10420,7643
20250205,145900,3043013920,10450,10460,10460,10450,578
20250205,145800,3036971750,10450,10460,10460,10450,147
20250205,145700,3035435540,10450,10470,10470,10450,2023
20250205,145600,3014280550,10460,10460,10470,10460,310
20250205,145500,3011037940,10460,10450,10460,10450,2479
20250205,145400,2985110520,10460,10470,10470,10450,6085
20250205,145300,2921471690,10470,10480,10480,10460,3668
20250205,145200,2883080620,10470,10480,10480,10470,2794
20250205,145100,2853799890,10480,10480,10480,10480,786
20250205,145000,2845562610,10480,10480,10480,10470,318
20250205,144900,2842229990,10480,10480,10480,10480,316
20250205,144800,2838918310,10480,10480,10480,10470,635
20250205,144700,2832264510,10490,10490,10490,10480,504
20250205,144600,2826982520,10490,10490,10490,10490,203
20250205,144500,2824853050,10480,10490,10490,10480,325
20250205,144400,2821446530,10480,10490,10490,10480,143
20250205,144300,2819947870,10490,10480,10490,10480,202
20250205,144200,2817830690,10480,10490,10490,10480,534
20250205,144100,2812233570,10490,10500,10500,10490,6
20250205,144000,2812170620,10510,10500,10510,10500,70
20250205,143900,2811434950,10480,10480,10500,10480,438
20250205,143800,2806841710,10480,10470,10500,10470,2662
20250205,143700,2778916340,10470,10480,10480,10470,937
20250205,143600,2769105850,10480,10480,10480,10480,184
20250205,143500,2767177530,10480,10470,10490,10470,396
20250205,143400,2763027870,10470,10470,10480,10470,217
20250205,143300,2760755780,10480,10480,10480,10470,302
20250205,143200,2757591360,10470,10460,10470,10460,253
20250205,143100,2754943870,10470,10470,10470,10470,1447
20250205,143000,2739793780,10470,10480,10480,10470,409
20250205,142900,2735508870,10480,10480,10480,10480,387
20250205,142800,2731453110,10480,10480,10480,10480,161
20250205,142700,2729765830,10480,10480,10480,10480,451
20250205,142600,2725039350,10470,10470,10470,10470,141
20250205,142500,2723563080,10470,10470,10480,10470,994
20250205,142400,2713152630,10480,10480,10480,10470,847
20250205,142300,2704283720,10480,10480,10480,10480,112
20250205,142200,2703109960,10470,10490,10490,10470,2303
20250205,142100,2678981930,10480,10490,10490,10480,677
20250205,142000,2671880570,10480,10490,10490,10480,1986
20250205,141900,2651052720,10500,10490,10500,10490,299
20250205,141800,2647915600,10490,10490,10490,10480,469
20250205,141700,2642997200,10490,10490,10490,10480,260
20250205,141600,2640271210,10490,10490,10490,10480,69
20250205,141500,2639547740,10500,10490,10500,10480,581
20250205,141400,2633454240,10490,10480,10500,10480,983
20250205,141300,2623142440,10490,10480,10490,10480,379
20250205,141200,2619169930,10480,10470,10490,10460,357
20250205,141100,2615431900,10470,10490,10490,10470,5465
20250205,141000,2558172620,10490,10490,10500,10490,209
20250205,140900,2555980200,10490,10490,10500,10490,457
20250205,140800,2551186040,10500,10490,10500,10490,1350
20250205,140700,2537016670,10500,10490,10500,10490,382
20250205,140600,2533007080,10490,10490,10490,10480,1232
20250205,140500,2520089260,10490,10490,10490,10480,466
20250205,140400,2515202320,10490,10490,10490,10480,434
20250205,140300,2510649990,10490,10490,10500,10480,1065
20250205,140200,2499479130,10490,10490,10490,10480,818
20250205,140100,2490905190,10490,10510,10520,10480,16790
20250205,140000,2314634130,10520,10510,10520,10510,158
20250205,135900,2312973380,10510,10520,10520,10510,2200
20250205,135800,2289849010,10540,10520,10540,10520,17
20250205,135700,2289670120,10540,10520,10540,10520,341
20250205,135600,2286080560,10520,10520,10520,10520,132
20250205,135500,2284691920,10510,10510,10540,10510,801
20250205,135400,2276273310,10500,10510,10510,10500,192
20250205,135300,2274256800,10510,10510,10530,10500,2865
20250205,135200,2244145610,10520,10530,10530,10520,8298
20250205,135100,2156850000,10530,10530,10530,10520,1339
20250205,135000,2142751740,10530,10540,10540,10530,5967
20250205,134900,2079917050,10540,10530,10550,10530,3041
20250205,134800,2047887490,10540,10550,10550,10540,1349
20250205,134700,2033667930,10560,10540,10560,10540,713
20250205,134600,2026152490,10550,10540,10550,10540,850
20250205,134500,2017190990,10550,10550,10550,10540,208
20250205,134400,2014997090,10550,10540,10550,10540,641
20250205,134300,2008236740,10530,10530,10540,10530,149
20250205,134200,2006667720,10530,10540,10540,10530,1676
20250205,134100,1989018980,10530,10540,10540,10530,3660
20250205,134000,1950443990,10550,10550,10550,10540,576
20250205,133900,1944369600,10550,10570,10570,10550,4579
20250205,133800,1896050690,10570,10570,10570,10570,992
20250205,133700,1885565250,10570,10570,10570,10570,686
20250205,133600,1878314230,10570,10560,10570,10560,374
20250205,133500,1874364330,10570,10590,10590,10570,2409
20250205,133400,1848881520,10590,10580,10590,10580,237
20250205,133300,1846373110,10580,10590,10590,10580,350
20250205,133200,1842670020,10580,10590,10590,10580,150
20250205,133100,1841083000,10590,10590,10590,10590,6
20250205,133000,1841019460,10590,10590,10590,10590,302
20250205,132900,1837821280,10590,10580,10600,10580,103
20250205,132800,1836730850,10580,10590,10590,10580,1044
20250205,132700,1825683640,10590,10590,10590,10590,5
20250205,132600,1825630690,10590,10590,10590,10590,8
20250205,132500,1825545970,10590,10600,10600,10590,1000
20250205,132400,1814954570,10600,10600,10600,10600,17
20250205,132300,1814774370,10600,10590,10600,10590,24
20250205,132200,1814520110,10600,10600,10600,10600,0
20250205,132100,1814520110,10600,10600,10600,10600,992
20250205,132000,1804004910,10600,10600,10610,10600,370
20250205,131900,1800082750,10600,10610,10610,10600,1059
20250205,131800,1788857190,10610,10620,10630,10610,679
20250205,131700,1781648970,10610,10590,10610,10590,2643
20250205,131600,1753643900,10590,10590,10590,10590,17
20250205,131500,1753463870,10590,10590,10590,10590,123
20250205,131400,1752161300,10590,10590,10590,10590,1256
20250205,131300,1738860260,10590,10590,10590,10590,506
20250205,131200,1733501720,10590,10580,10590,10580,1563
20250205,131100,1716955180,10580,10580,10580,10580,0
20250205,131000,1716955180,10580,10580,10580,10580,305
20250205,130900,1713728280,10570,10570,10570,10570,55
20250205,130800,1713146930,10570,10570,10570,10570,6
20250205,130700,1713083510,10560,10570,10570,10560,460
20250205,130600,1708221340,10570,10570,10570,10570,85
20250205,130500,1707322890,10570,10570,10570,10570,41
20250205,130400,1706889520,10580,10580,10580,10570,163
20250205,130300,1705165010,10590,10580,10590,10580,20
20250205,130200,1704953360,10590,10590,10590,10590,19
20250205,130100,1704752150,10590,10570,10590,10570,1500
20250205,130000,1688871150,10560,10560,10560,10560,0
20250205,125900,1688871150,10560,10560,10560,10560,0
20250205,125800,1688871150,10560,10580,10590,10560,321
20250205,125700,1685476700,10570,10570,10570,10570,1
20250205,125600,1685466130,10560,10560,10560,10560,0
20250205,125500,1685466130,10560,10580,10580,10560,599
20250205,125400,1679139680,10580,10590,10590,10580,317
20250205,125300,1675784820,10590,10590,10590,10590,298
20250205,125200,1672629000,10590,10580,10590,10570,1505
20250205,125100,1656706120,10580,10580,10580,10580,281
20250205,125000,1653733140,10580,10560,10580,10560,36
20250205,124900,1653352620,10560,10560,10560,10560,1160
20250205,124800,1641103020,10560,10560,10560,10560,4
20250205,124700,1641060780,10560,10560,10560,10560,229
20250205,124600,1638642540,10560,10560,10560,10560,0
20250205,124500,1638642540,10560,10560,10560,10560,470
20250205,124400,1633679340,10560,10560,10560,10560,194
20250205,124300,1631630700,10560,10560,10560,10550,990
20250205,124200,1621185700,10560,10560,10560,10550,94
20250205,124100,1620193310,10550,10560,10560,10550,81
20250205,124000,1619337970,10560,10560,10560,10560,9
20250205,123900,1619242930,10560,10560,10560,10560,29
20250205,123800,1618936690,10560,10560,10560,10560,38
20250205,123700,1618535410,10560,10560,10560,10560,11
20250205,123600,1618419250,10560,10560,10560,10560,71
20250205,123500,1617669490,10560,10560,10560,10560,149
20250205,123400,1616096050,10550,10550,10550,10550,0
20250205,123300,1616096050,10550,10560,10560,10550,230
20250205,123200,1613667550,10560,10560,10560,10560,18
20250205,123100,1613477470,10560,10560,10560,10560,120
20250205,123000,1612210270,10560,10560,10560,10560,381
20250205,122900,1608186910,10560,10560,10560,10560,172
20250205,122800,1606370590,10560,10550,10560,10550,112
20250205,122700,1605188970,10560,10560,10560,10560,199
20250205,122600,1603087530,10560,10560,10560,10560,82
20250205,122500,1602221610,10560,10560,10560,10560,126
20250205,122400,1600891050,10550,10550,10550,10550,1077
20250205,122300,1589528700,10550,10550,10550,10550,98
20250205,122200,1588494800,10550,10550,10550,10550,6
20250205,122100,1588431500,10550,10550,10550,10550,64
20250205,122000,1587756300,10540,10540,10540,10540,15
20250205,121900,1587598200,10540,10540,10540,10540,49
20250205,121800,1587081740,10530,10530,10530,10530,0
20250205,121700,1587081740,10530,10530,10530,10530,1201
20250205,121600,1574435210,10540,10540,10540,10540,251
20250205,121500,1571789670,10540,10540,10540,10540,0
20250205,121400,1571789670,10540,10540,10540,10540,1
20250205,121300,1571779130,10540,10540,10540,10540,1
20250205,121200,1571768590,10540,10540,10540,10540,1550
20250205,121100,1555431590,10530,10540,10540,10530,4
20250205,121000,1555389450,10540,10540,10540,10530,43
20250205,120900,1554936250,10540,10540,10540,10540,708
20250205,120800,1547473930,10540,10530,10540,10530,56
20250205,120700,1546883910,10540,10540,10540,10540,11
20250205,120600,1546767970,10540,10530,10540,10530,1510
20250205,120500,1530866670,10530,10530,10530,10530,557
20250205,120400,1525001460,10530,10520,10530,10520,77
20250205,120300,1524191310,10530,10520,10530,10520,5
20250205,120200,1524138680,10530,10530,10530,10530,337
20250205,120100,1520590070,10530,10530,10530,10530,1043
20250205,120000,1509607280,10530,10530,10530,10530,8
20250205,115900,1509523040,10520,10520,10530,10520,59
20250205,115800,1508902080,10520,10520,10520,10520,16
20250205,115700,1508733760,10530,10530,10530,10530,200
20250205,115600,1506627760,10530,10530,10530,10530,0
20250205,115500,1506627760,10530,10530,10530,10530,987
20250205,115400,1496234650,10540,10540,10540,10540,0
20250205,115300,1496234650,10540,10540,10540,10540,1
20250205,115200,1496224110,10530,10530,10530,10530,497
20250205,115100,1490990700,10530,10530,10530,10530,28
20250205,115000,1490695860,10530,10530,10530,10530,182
20250205,114900,1488779400,10540,10540,10540,10540,12
20250205,114800,1488652920,10530,10530,10530,10530,0
20250205,114700,1488652920,10530,10530,10530,10530,51
20250205,114600,1488115890,10530,10530,10530,10530,242
20250205,114500,1485567630,10530,10530,10530,10530,104
20250205,114400,1484472510,10520,10520,10520,10520,0
20250205,114300,1484472510,10520,10530,10530,10520,24
20250205,114200,1484219930,10530,10530,10530,10530,0
20250205,114100,1484219930,10530,10530,10530,10530,104
20250205,114000,1483124810,10530,10520,10540,10520,1505
20250205,113900,1467291100,10520,10520,10520,10520,2
20250205,113800,1467270060,10520,10530,10530,10520,201
20250205,113700,1465155530,10540,10520,10540,10520,254
20250205,113600,1462479420,10530,10530,10530,10530,11
20250205,113500,1462363590,10540,10540,10540,10540,10
20250205,113400,1462258190,10540,10520,10540,10520,135
20250205,113300,1460835490,10520,10540,10540,10520,176
20250205,113200,1458983850,10540,10540,10540,10540,0
20250205,113100,1458983850,10540,10530,10540,10520,567
20250205,113000,1453015840,10530,10530,10530,10530,2
20250205,112900,1452994780,10530,10530,10530,10530,182
20250205,112800,1451078320,10530,10530,10530,10530,11
20250205,112700,1450962490,10530,10530,10530,10530,178
20250205,112600,1449088150,10530,10530,10530,10530,266
20250205,112500,1446287170,10530,10530,10530,10530,0
20250205,112400,1446287170,10530,10530,10530,10530,373
20250205,112300,1442359480,10520,10530,10530,10520,425
20250205,112200,1437887380,10530,10520,10530,10510,4309
20250205,112100,1392577650,10530,10530,10530,10530,136
20250205,112000,1391145570,10520,10540,10540,10520,432
20250205,111900,1386597600,10540,10530,10540,10530,62
20250205,111800,1385944190,10530,10530,10540,10530,118
20250205,111700,1384701580,10530,10530,10530,10530,0
20250205,111600,1384701580,10530,10530,10530,10530,332
20250205,111500,1381205620,10530,10530,10530,10530,5
20250205,111400,1381152970,10530,10530,10530,10520,135
20250205,111300,1379732420,10530,10530,10530,10530,11
20250205,111200,1379616590,10530,10530,10530,10530,644
20250205,111100,1372835270,10540,10540,10540,10530,179
20250205,111000,1370948620,10530,10540,10540,10530,179
20250205,110900,1369062300,10540,10540,10540,10540,599
20250205,110800,1362748840,10540,10540,10540,10540,11
20250205,110700,1362632900,10540,10530,10540,10530,390
20250205,110600,1358525990,10530,10540,10540,10530,633
20250205,110500,1351859750,10540,10530,10540,10530,178
20250205,110400,1349985080,10540,10540,10540,10540,2
20250205,110300,1349964000,10530,10530,10530,10530,25
20250205,110200,1349700750,10530,10530,10530,10530,516
20250205,110100,1344267270,10540,10540,10540,10540,3
20250205,110000,1344235650,10540,10540,10540,10540,327
20250205,105900,1340789070,10540,10540,10540,10540,151
20250205,105800,1339197530,10530,10530,10530,10530,0
20250205,105700,1339197530,10530,10530,10530,10530,79
20250205,105600,1338365660,10530,10530,10530,10530,331
20250205,105500,1334880230,10530,10530,10530,10530,86
20250205,105400,1333974650,10530,10530,10530,10530,168
20250205,105300,1332205610,10530,10540,10540,10530,817
20250205,105200,1323599500,10540,10540,10540,10540,2
20250205,105100,1323578420,10540,10540,10540,10540,49
20250205,105000,1323061960,10550,10550,10550,10550,1371
20250205,104900,1308597910,10550,10540,10550,10540,170
20250205,104800,1306804990,10540,10550,10550,10540,6947
20250205,104700,1233583460,10550,10550,10550,10550,23
20250205,104600,1233340810,10550,10540,10550,10540,1055
20250205,104500,1222220960,10540,10550,10550,10540,1825
20250205,104400,1202982740,10570,10570,10570,10570,105
20250205,104300,1201872890,10570,10550,10570,10550,238
20250205,104200,1199361950,10550,10570,10570,10550,103
20250205,104100,1198274800,10570,10560,10570,10560,12
20250205,104000,1198148070,10560,10550,10560,10550,603
20250205,103900,1191781720,10550,10550,10550,10550,561
20250205,103800,1185863170,10540,10550,10550,10540,53
20250205,103700,1185304130,10550,10550,10550,10550,15
20250205,103600,1185145880,10540,10550,10550,10540,8
20250205,103500,1185061550,10550,10550,10550,10550,1148
20250205,103400,1172950150,10560,10550,10560,10550,125
20250205,103300,1171631350,10560,10560,10560,10550,110
20250205,103200,1170469760,10560,10570,10570,10560,1056
20250205,103100,1159314960,10570,10570,10590,10570,1194
20250205,103000,1146682440,10580,10580,10580,10580,607
20250205,102900,1140260380,10580,10580,10580,10580,177
20250205,102800,1138387720,10570,10570,10570,10570,184
20250205,102700,1136442840,10570,10570,10570,10560,157
20250205,102600,1134783690,10570,10560,10570,10560,1556
20250205,102500,1118343900,10570,10570,10570,10570,12
20250205,102400,1118217060,10570,10570,10570,10570,610
20250205,102300,1111769360,10550,10550,10550,10550,794
20250205,102200,1103392660,10550,10550,10550,10550,1020
20250205,102100,1092631660,10550,10550,10550,10550,11
20250205,102000,1092515610,10550,10550,10550,10550,1
20250205,101900,1092505060,10540,10530,10550,10530,118
20250205,101800,1091261340,10530,10530,10530,10520,423
20250205,101700,1086810110,10520,10530,10530,10520,72
20250205,101600,1086052000,10510,10530,10530,10510,1038
20250205,101500,1075122240,10530,10530,10530,10510,606
20250205,101400,1068742380,10530,10530,10530,10530,504
20250205,101300,1063435260,10530,10510,10530,10510,2654
20250205,101200,1035523420,10510,10520,10520,10510,2592
20250205,101100,1008276180,10530,10520,10530,10520,734
20250205,101000,1000553020,10530,10530,10530,10520,1583
20250205,100900,983884230,10530,10520,10530,10520,306
20250205,100800,980665060,10530,10520,10530,10520,1053
20250205,100700,969587490,10520,10520,10530,10520,515
20250205,100600,964169660,10510,10510,10510,10500,1252
20250205,100500,951016560,10500,10530,10530,10500,1504
20250205,100400,935208460,10500,10540,10540,10500,11103
20250205,100300,818392330,10530,10540,10570,10530,1341
20250205,100200,804261800,10530,10540,10540,10530,64
20250205,100100,803587260,10540,10540,10540,10530,308
20250205,100000,800342440,10570,10540,10570,10530,933
20250205,095900,790495990,10540,10560,10570,10540,6599
20250205,095800,720866960,10570,10560,10570,10560,404
20250205,095700,716599520,10570,10560,10570,10560,145
20250205,095600,715067640,10550,10560,10560,10550,46
20250205,095500,714582130,10570,10570,10570,10560,403
20250205,095400,710322960,10570,10570,10570,10560,655
20250205,095300,703405140,10570,10570,10570,10560,849
20250205,095200,694439580,10570,10570,10570,10570,252
20250205,095100,691775940,10570,10570,10570,10570,257
20250205,095000,689059450,10570,10560,10570,10560,350
20250205,094900,685361450,10570,10570,10570,10570,238
20250205,094800,682845790,10570,10590,10590,10570,316
20250205,094700,679504870,10590,10590,10590,10590,27
20250205,094600,679218940,10590,10590,10590,10580,41
20250205,094500,678784780,10590,10580,10590,10580,604
20250205,094400,672394310,10580,10570,10580,10570,29
20250205,094300,672087600,10580,10560,10580,10560,285
20250205,094200,669074000,10570,10570,10570,10560,1261
20250205,094100,655755230,10560,10560,10560,10560,0
20250205,094000,655755230,10560,10560,10560,10550,455
20250205,093900,650952040,10550,10550,10550,10550,174
20250205,093800,649116340,10550,10560,10560,10550,269
20250205,093700,646278370,10540,10580,10580,10540,15541
20250205,093600,482214000,10580,10580,10580,10580,22
20250205,093500,481981240,10580,10580,10580,10580,176
20250205,093400,480119160,10580,10570,10580,10570,312
20250205,093300,476819320,10580,10580,10580,10580,41
20250205,093200,476385540,10580,10580,10580,10580,60
20250205,093100,475750740,10570,10570,10580,10560,2276
20250205,093000,451695390,10580,10580,10580,10580,150
20250205,092900,450108390,10580,10580,10580,10580,1325
20250205,092800,436089890,10580,10600,10600,10580,28
20250205,092700,435793330,10600,10600,10610,10600,122
20250205,092600,434500120,10580,10580,10580,10580,1
20250205,092500,434489540,10580,10580,10580,10580,231
20250205,092400,432045560,10590,10600,10600,10580,1101
20250205,092300,420385870,10590,10590,10600,10580,978
20250205,092200,410033650,10590,10570,10590,10570,272
20250205,092100,407157230,10570,10560,10570,10560,1551
20250205,092000,390770150,10560,10570,10570,10560,415
20250205,091900,386386470,10570,10600,10600,10570,3405
20250205,091800,350369840,10600,10580,10600,10580,80
20250205,091700,349521920,10580,10590,10590,10570,263
20250205,091600,346739980,10590,10600,10600,10570,1201
20250205,091500,334028840,10590,10580,10590,10570,597
20250205,091400,327713560,10570,10560,10570,10550,403
20250205,091300,323461610,10560,10560,10570,10550,1203
20250205,091200,310762400,10550,10550,10560,10550,345
20250205,091100,307122510,10550,10550,10550,10520,1644
20250205,091000,289808440,10550,10540,10580,10520,2294
20250205,090900,265641570,10540,10610,10610,10530,9720
20250205,090800,162886670,10620,10640,10640,10610,2761
20250205,090700,133563480,10640,10630,10660,10630,1787
20250205,090600,114567630,10630,10640,10640,10620,2073
20250205,090500,92539180,10630,10630,10640,10620,516
20250205,090400,87056310,10630,10650,10670,10620,2226
20250205,090300,63390920,10650,10690,10690,10640,3447
20250205,090200,26646050,10680,10700,10720,10680,1332
20250205,090100,12393400,10720,10720,10720,10680,183
20250205,090000,10434750,10660,10670,10670,10660,978