KissMeData/072130/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194700,2610260215,4885,4885,4885,4885,7012
20250204,194600,2610260215,4885,4885,4885,4885,0
20250204,194500,2610260215,4885,4885,4885,4885,0
20250204,194400,2610260215,4885,4885,4885,4885,0
20250204,194300,2610260215,4885,4885,4885,4885,0
20250204,194200,2610260215,4885,4885,4885,4885,0
20250204,194100,2610260215,4885,4885,4885,4885,0
20250204,194000,2610260215,4885,4885,4885,4885,0
20250204,193900,2610260215,4885,4885,4885,4885,0
20250204,193800,2610260215,4885,4885,4885,4885,0
20250204,193700,2610260215,4885,4885,4885,4885,0
20250204,193600,2610260215,4885,4885,4885,4885,0
20250204,193500,2610260215,4885,4885,4885,4885,0
20250204,193400,2610260215,4885,4885,4885,4885,0
20250204,193300,2610260215,4885,4885,4885,4885,0
20250204,193200,2610260215,4885,4885,4885,4885,0
20250204,193100,2610260215,4885,4885,4885,4885,0
20250204,193000,2610260215,4885,4885,4885,4885,0
20250204,192900,2610260215,4885,4885,4885,4885,0
20250204,192800,2610260215,4885,4885,4885,4885,0
20250204,192700,2610260215,4885,4885,4885,4885,0
20250204,192600,2610260215,4885,4885,4885,4885,0
20250204,192500,2610260215,4885,4885,4885,4885,0
20250204,192400,2610260215,4885,4885,4885,4885,0
20250204,192300,2610260215,4885,4885,4885,4885,0
20250204,192200,2610260215,4885,4885,4885,4885,0
20250204,192100,2610260215,4885,4885,4885,4885,0
20250204,192000,2610260215,4885,4885,4885,4885,0
20250204,191900,2610260215,4885,4885,4885,4885,0
20250204,191800,2610260215,4885,4885,4885,4885,0
20250204,191700,2610260215,4885,4885,4885,4885,7012
20250204,191600,2610260215,4885,4885,4885,4885,0
20250204,191500,2610260215,4885,4885,4885,4885,0
20250204,191400,2610260215,4885,4885,4885,4885,0
20250204,191300,2610260215,4885,4885,4885,4885,0
20250204,191200,2610260215,4885,4885,4885,4885,0
20250204,191100,2610260215,4885,4885,4885,4885,0
20250204,191000,2610260215,4885,4885,4885,4885,0
20250204,190900,2610260215,4885,4885,4885,4885,0
20250204,190800,2610260215,4885,4885,4885,4885,0
20250204,190700,2610260215,4885,4885,4885,4885,0
20250204,190600,2610260215,4885,4885,4885,4885,0
20250204,190500,2610260215,4885,4885,4885,4885,0
20250204,190400,2610260215,4885,4885,4885,4885,0
20250204,190300,2610260215,4885,4885,4885,4885,0
20250204,190200,2610260215,4885,4885,4885,4885,0
20250204,190100,2610260215,4885,4885,4885,4885,0
20250204,190000,2610260215,4885,4885,4885,4885,0
20250204,185900,2610260215,4885,4885,4885,4885,0
20250204,185800,2610260215,4885,4885,4885,4885,0
20250204,185700,2610260215,4885,4885,4885,4885,0
20250204,185600,2610260215,4885,4885,4885,4885,0
20250204,185500,2610260215,4885,4885,4885,4885,0
20250204,185400,2610260215,4885,4885,4885,4885,0
20250204,185300,2610260215,4885,4885,4885,4885,0
20250204,185200,2610260215,4885,4885,4885,4885,0
20250204,185100,2610260215,4885,4885,4885,4885,0
20250204,185000,2610260215,4885,4885,4885,4885,0
20250204,184900,2610260215,4885,4885,4885,4885,0
20250204,184800,2610260215,4885,4885,4885,4885,0
20250204,184700,2610260215,4885,4885,4885,4885,7012
20250204,184600,2610260215,4885,4885,4885,4885,0
20250204,184500,2610260215,4885,4885,4885,4885,0
20250204,184400,2610260215,4885,4885,4885,4885,0
20250204,184300,2610260215,4885,4885,4885,4885,0
20250204,184200,2610260215,4885,4885,4885,4885,0
20250204,184100,2610260215,4885,4885,4885,4885,0
20250204,184000,2610260215,4885,4885,4885,4885,0
20250204,183900,2610260215,4885,4885,4885,4885,0
20250204,183800,2610260215,4885,4885,4885,4885,0
20250204,183700,2610260215,4885,4885,4885,4885,0
20250204,183600,2610260215,4885,4885,4885,4885,0
20250204,183500,2610260215,4885,4885,4885,4885,0
20250204,183400,2610260215,4885,4885,4885,4885,0
20250204,183300,2610260215,4885,4885,4885,4885,0
20250204,183200,2610260215,4885,4885,4885,4885,0
20250204,183100,2610260215,4885,4885,4885,4885,0
20250204,183000,2610260215,4885,4885,4885,4885,0
20250204,182900,2610260215,4885,4885,4885,4885,0
20250204,182800,2610260215,4885,4885,4885,4885,0
20250204,182700,2610260215,4885,4885,4885,4885,0
20250204,182600,2610260215,4885,4885,4885,4885,0
20250204,182500,2610260215,4885,4885,4885,4885,0
20250204,182400,2610260215,4885,4885,4885,4885,0
20250204,182300,2610260215,4885,4885,4885,4885,0
20250204,182200,2610260215,4885,4885,4885,4885,0
20250204,182100,2610260215,4885,4885,4885,4885,0
20250204,182000,2610260215,4885,4885,4885,4885,0
20250204,181900,2610260215,4885,4885,4885,4885,0
20250204,181800,2610260215,4885,4885,4885,4885,0
20250204,181700,2610260215,4885,4885,4885,4885,7012
20250204,181600,2610260215,4885,4885,4885,4885,0
20250204,181500,2610260215,4885,4885,4885,4885,0
20250204,181400,2610260215,4885,4885,4885,4885,0
20250204,181300,2610260215,4885,4885,4885,4885,0
20250204,181200,2610260215,4885,4885,4885,4885,0
20250204,181100,2610260215,4885,4885,4885,4885,0
20250204,181000,2610260215,4885,4885,4885,4885,0
20250204,180900,2610260215,4885,4885,4885,4885,0
20250204,180800,2610260215,4885,4885,4885,4885,0
20250204,180700,2610260215,4885,4885,4885,4885,0
20250204,180600,2610260215,4885,4885,4885,4885,0
20250204,180500,2610260215,4885,4885,4885,4885,0
20250204,180400,2610260215,4885,4885,4885,4885,0
20250204,180300,2610260215,4885,4885,4885,4885,0
20250204,180200,2610260215,4885,4885,4885,4885,0
20250204,180100,2610260215,4885,4885,4885,4885,0
20250204,180000,2610260215,4885,4885,4885,4885,0
20250204,175900,2610260215,4885,4885,4885,4885,0
20250204,175800,2610260215,4885,4885,4885,4885,0
20250204,175700,2610260215,4885,4885,4885,4885,0
20250204,175600,2610260215,4885,4885,4885,4885,0
20250204,175500,2610260215,4885,4885,4885,4885,0
20250204,175400,2610260215,4885,4885,4885,4885,0
20250204,175300,2610260215,4885,4885,4885,4885,0
20250204,175200,2610260215,4885,4885,4885,4885,0
20250204,175100,2610260215,4885,4885,4885,4885,0
20250204,175000,2610260215,4885,4885,4885,4885,0
20250204,174900,2610260215,4885,4885,4885,4885,0
20250204,174800,2610260215,4885,4885,4885,4885,0
20250204,174700,2610260215,4885,4885,4885,4885,7012
20250204,174600,2610260215,4885,4885,4885,4885,0
20250204,174500,2610260215,4885,4885,4885,4885,0
20250204,174400,2610260215,4885,4885,4885,4885,0
20250204,174300,2610260215,4885,4885,4885,4885,0
20250204,174200,2610260215,4885,4885,4885,4885,0
20250204,174100,2610260215,4885,4885,4885,4885,0
20250204,174000,2610260215,4885,4885,4885,4885,0
20250204,173900,2610260215,4885,4885,4885,4885,0
20250204,173800,2610260215,4885,4885,4885,4885,0
20250204,173700,2610260215,4885,4885,4885,4885,0
20250204,173600,2610260215,4885,4885,4885,4885,0
20250204,173500,2610260215,4885,4885,4885,4885,0
20250204,173400,2610260215,4885,4885,4885,4885,0
20250204,173300,2610260215,4885,4885,4885,4885,0
20250204,173200,2610260215,4885,4885,4885,4885,0
20250204,173100,2610260215,4885,4885,4885,4885,0
20250204,173000,2610260215,4885,4885,4885,4885,0
20250204,172900,2610260215,4885,4885,4885,4885,0
20250204,172800,2610260215,4885,4885,4885,4885,0
20250204,172700,2610260215,4885,4885,4885,4885,0
20250204,172600,2610260215,4885,4885,4885,4885,0
20250204,172500,2610260215,4885,4885,4885,4885,0
20250204,172400,2610260215,4885,4885,4885,4885,0
20250204,172300,2610260215,4885,4885,4885,4885,0
20250204,172200,2610260215,4885,4885,4885,4885,0
20250204,172100,2610260215,4885,4885,4885,4885,0
20250204,172000,2610260215,4885,4885,4885,4885,0
20250204,171900,2610260215,4885,4885,4885,4885,0
20250204,171800,2610260215,4885,4885,4885,4885,0
20250204,171700,2610260215,4885,4885,4885,4885,7012
20250204,171600,2610260215,4885,4885,4885,4885,0
20250204,171500,2610260215,4885,4885,4885,4885,0
20250204,171400,2610260215,4885,4885,4885,4885,0
20250204,171300,2610260215,4885,4885,4885,4885,0
20250204,171200,2610260215,4885,4885,4885,4885,0
20250204,171100,2610260215,4885,4885,4885,4885,0
20250204,171000,2610260215,4885,4885,4885,4885,0
20250204,170900,2610260215,4885,4885,4885,4885,0
20250204,170800,2610260215,4885,4885,4885,4885,0
20250204,170700,2610260215,4885,4885,4885,4885,0
20250204,170600,2610260215,4885,4885,4885,4885,0
20250204,170500,2610260215,4885,4885,4885,4885,0
20250204,170400,2610260215,4885,4885,4885,4885,0
20250204,170300,2610260215,4885,4885,4885,4885,0
20250204,170200,2610260215,4885,4885,4885,4885,0
20250204,170100,2610260215,4885,4885,4885,4885,0
20250204,170000,2610260215,4885,4885,4885,4885,0
20250204,165900,2610260215,4885,4885,4885,4885,0
20250204,165800,2610260215,4885,4885,4885,4885,0
20250204,165700,2610260215,4885,4885,4885,4885,0
20250204,165600,2610260215,4885,4885,4885,4885,0
20250204,165500,2610260215,4885,4885,4885,4885,0
20250204,165400,2610260215,4885,4885,4885,4885,0
20250204,165300,2610260215,4885,4885,4885,4885,0
20250204,165200,2610260215,4885,4885,4885,4885,0
20250204,165100,2610260215,4885,4885,4885,4885,0
20250204,165000,2610260215,4885,4885,4885,4885,0
20250204,164900,2610260215,4885,4885,4885,4885,0
20250204,164800,2610260215,4885,4885,4885,4885,0
20250204,164700,2610260215,4885,4885,4885,4885,7012
20250204,164600,2610260215,4885,4885,4885,4885,0
20250204,164500,2610260215,4885,4885,4885,4885,0
20250204,164400,2610260215,4885,4885,4885,4885,0
20250204,164300,2610260215,4885,4885,4885,4885,0
20250204,164200,2610260215,4885,4885,4885,4885,0
20250204,164100,2610260215,4885,4885,4885,4885,0
20250204,164000,2610260215,4885,4885,4885,4885,0
20250204,163900,2610260215,4885,4885,4885,4885,0
20250204,163800,2610260215,4885,4885,4885,4885,0
20250204,163700,2610260215,4885,4885,4885,4885,0
20250204,163600,2610260215,4885,4885,4885,4885,0
20250204,163500,2610260215,4885,4885,4885,4885,0
20250204,163400,2610260215,4885,4885,4885,4885,0
20250204,163300,2610260215,4885,4885,4885,4885,0
20250204,163200,2610260215,4885,4885,4885,4885,0
20250204,163100,2610260215,4885,4885,4885,4885,0
20250204,163000,2610260215,4885,4885,4885,4885,0
20250204,162900,2610260215,4885,4885,4885,4885,0
20250204,162800,2610260215,4885,4885,4885,4885,0
20250204,162700,2610260215,4885,4885,4885,4885,0
20250204,162600,2610260215,4885,4885,4885,4885,0
20250204,162500,2610260215,4885,4885,4885,4885,0
20250204,162400,2610260215,4885,4885,4885,4885,0
20250204,162300,2610260215,4885,4885,4885,4885,0
20250204,162200,2610260215,4885,4885,4885,4885,0
20250204,162100,2610260215,4885,4885,4885,4885,0
20250204,162000,2610260215,4885,4885,4885,4885,0
20250204,161900,2610260215,4885,4885,4885,4885,0
20250204,161800,2610260215,4885,4885,4885,4885,0
20250204,161700,2610260215,4885,4885,4885,4885,7012
20250204,161600,2610260215,4885,4885,4885,4885,0
20250204,161500,2610260215,4885,4885,4885,4885,0
20250204,161400,2610260215,4885,4885,4885,4885,0
20250204,161300,2610260215,4885,4885,4885,4885,0
20250204,161200,2610260215,4885,4885,4885,4885,0
20250204,161100,2610260215,4885,4885,4885,4885,0
20250204,161000,2610260215,4885,4885,4885,4885,0
20250204,160900,2610260215,4885,4885,4885,4885,0
20250204,160800,2610260215,4885,4885,4885,4885,0
20250204,160700,2610260215,4885,4885,4885,4885,0
20250204,160600,2610260215,4885,4885,4885,4885,0
20250204,160500,2610260215,4885,4885,4885,4885,0
20250204,160400,2610260215,4885,4885,4885,4885,0
20250204,160300,2610260215,4885,4885,4885,4885,0
20250204,160200,2610260215,4885,4885,4885,4885,0
20250204,160100,2610260215,4885,4885,4885,4885,0
20250204,160000,2610260215,4885,4885,4885,4885,0
20250204,155900,2610260215,4885,4885,4885,4885,0
20250204,155800,2610260215,4885,4885,4885,4885,0
20250204,155700,2610260215,4885,4885,4885,4885,0
20250204,155600,2610260215,4885,4885,4885,4885,0
20250204,155500,2610260215,4885,4885,4885,4885,0
20250204,155400,2610260215,4885,4885,4885,4885,0
20250204,155300,2610260215,4885,4885,4885,4885,0
20250204,155200,2610260215,4885,4885,4885,4885,0
20250204,155100,2610260215,4885,4885,4885,4885,0
20250204,155000,2610260215,4885,4885,4885,4885,0
20250204,154900,2610260215,4885,4885,4885,4885,0
20250204,154800,2610260215,4885,4885,4885,4885,0
20250204,154700,2610260215,4885,4885,4885,4885,7012
20250204,154600,2610260215,4885,4885,4885,4885,0
20250204,154500,2610260215,4885,4885,4885,4885,0
20250204,154400,2610260215,4885,4885,4885,4885,0
20250204,154300,2610260215,4885,4885,4885,4885,0
20250204,154200,2610260215,4885,4885,4885,4885,0
20250204,154100,2610260215,4885,4885,4885,4885,0
20250204,154000,2610260215,4885,4885,4885,4885,0
20250204,153900,2610260215,4885,4885,4885,4885,0
20250204,153800,2610260215,4885,4885,4885,4885,0
20250204,153700,2610260215,4885,4885,4885,4885,0
20250204,153600,2610260215,4885,4885,4885,4885,0
20250204,153500,2610260215,4885,4885,4885,4885,0
20250204,153400,2610260215,4885,4885,4885,4885,0
20250204,153300,2610260215,4885,4885,4885,4885,0
20250204,153200,2610260215,4885,4885,4885,4885,0
20250204,153100,2610260215,4885,4885,4885,4885,0
20250204,153000,2610260215,4885,4885,4885,4885,7012
20250204,152900,2576006595,4865,4865,4865,4865,0
20250204,152800,2576006595,4865,4865,4865,4865,0
20250204,152700,2576006595,4865,4865,4865,4865,0
20250204,152600,2576006595,4865,4865,4865,4865,0
20250204,152500,2576006595,4865,4865,4865,4865,0
20250204,152400,2576006595,4865,4865,4865,4865,0
20250204,152300,2576006595,4865,4865,4865,4865,0
20250204,152200,2576006595,4865,4865,4865,4865,0
20250204,152100,2576006595,4865,4865,4865,4865,0
20250204,152000,2576006595,4865,4865,4865,4865,0
20250204,151900,2576006595,4865,4850,4890,4850,7088
20250204,151800,2541494590,4860,4815,4865,4780,5188
20250204,151700,2516470155,4825,4775,4825,4770,2094
20250204,151600,2506419885,4770,4800,4830,4765,5652
20250204,151500,2479416530,4805,4815,4865,4805,4685
20250204,151400,2456841055,4855,4845,4870,4805,713
20250204,151300,2453390570,4815,4885,4895,4815,662
20250204,151200,2450178030,4885,4870,4895,4830,509
20250204,151100,2447698920,4820,4895,4900,4820,271
20250204,151000,2446384420,4845,4825,4895,4815,1777
20250204,150900,2437756765,4845,4825,4855,4815,1630
20250204,150800,2429888330,4875,4920,4920,4710,13606
20250204,150700,2364532220,4930,4925,4930,4925,200
20250204,150600,2363546315,4930,4905,4930,4900,242
20250204,150500,2362355470,4930,4900,4930,4900,210
20250204,150400,2361325870,4905,4940,4945,4905,539
20250204,150300,2358678640,4945,4965,4965,4945,35
20250204,150200,2358505115,4965,4980,4980,4900,123
20250204,150100,2357894810,4925,4965,4990,4925,873
20250204,150000,2353593810,4995,4995,5000,4965,1266
20250204,145900,2347266165,5000,4870,5000,4855,11000
20250204,145800,2292708005,4920,4900,4920,4900,2200
20250204,145700,2281909045,4900,4880,4900,4870,2502
20250204,145600,2269684860,4880,4880,4880,4870,358
20250204,145500,2267940385,4880,4880,4880,4880,200
20250204,145400,2266964385,4875,4880,4880,4875,265
20250204,145300,2265672235,4880,4895,4895,4880,22
20250204,145200,2265564795,4895,4900,4900,4895,715
20250204,145100,2262064370,4890,4900,4900,4890,51
20250204,145000,2261814480,4895,4880,4895,4880,380
20250204,144900,2259954830,4900,4900,4900,4900,0
20250204,144800,2259954830,4900,4890,4900,4890,126
20250204,144700,2259337930,4895,4895,4895,4895,0
20250204,144600,2259337930,4895,4895,4895,4895,100
20250204,144500,2258848430,4895,4900,4900,4895,167
20250204,144400,2258030800,4875,4875,4875,4875,6
20250204,144300,2258001550,4900,4895,4900,4895,260
20250204,144200,2256728820,4895,4890,4895,4875,161
20250204,144100,2255941540,4900,4890,4900,4880,100
20250204,144000,2255452350,4895,4895,4895,4895,7
20250204,143900,2255418085,4895,4890,4895,4890,120
20250204,143800,2254831185,4905,4905,4905,4905,0
20250204,143700,2254831185,4905,4895,4905,4855,136
20250204,143600,2254164840,4910,4910,4910,4910,0
20250204,143500,2254164840,4910,4890,4910,4890,36
20250204,143400,2253988780,4855,4870,4890,4850,1862
20250204,143300,2244935975,4915,4915,4915,4915,0
20250204,143200,2244935975,4915,4915,4915,4915,10
20250204,143100,2244886825,4870,4930,4930,4870,4
20250204,143000,2244867165,4935,4895,4935,4875,3775
20250204,142900,2226365080,4895,4830,4895,4830,5798
20250204,142800,2198229495,4825,4805,4825,4805,105
20250204,142700,2197722970,4805,4805,4805,4805,100
20250204,142600,2197242470,4830,4810,4830,4805,7030
20250204,142500,2163462245,4815,4815,4830,4815,6364
20250204,142400,2132814125,4835,4815,4835,4815,41
20250204,142300,2132616690,4820,4820,4820,4820,155
20250204,142200,2131869590,4840,4840,4840,4840,0
20250204,142100,2131869590,4840,4835,4840,4835,507
20250204,142000,2129417810,4835,4840,4840,4835,121
20250204,141900,2128832275,4840,4840,4840,4840,206
20250204,141800,2127835235,4845,4830,4845,4830,1790
20250204,141700,2119171085,4830,4805,4830,4805,3635
20250204,141600,2101654385,4780,4785,4785,4780,601
20250204,141500,2098780600,4810,4810,4810,4810,0
20250204,141400,2098780600,4810,4790,4810,4790,606
20250204,141300,2095877620,4800,4800,4800,4800,0
20250204,141200,2095877620,4800,4805,4805,4800,101
20250204,141100,2095392720,4805,4810,4810,4805,10
20250204,141000,2095344645,4795,4790,4795,4790,158
20250204,140900,2094587170,4790,4790,4790,4790,599
20250204,140800,2091717960,4795,4800,4800,4795,1261
20250204,140700,2085668565,4800,4800,4800,4800,215
20250204,140600,2084636565,4820,4820,4820,4820,1
20250204,140500,2084631745,4820,4820,4820,4820,0
20250204,140400,2084631745,4820,4800,4820,4800,218
20250204,140300,2083582345,4820,4820,4820,4820,1
20250204,140200,2083577525,4820,4820,4820,4820,50
20250204,140100,2083336525,4825,4825,4825,4825,0
20250204,140000,2083336525,4825,4825,4825,4795,92
20250204,135900,2082892655,4800,4800,4800,4800,520
20250204,135800,2080396655,4825,4825,4825,4825,15
20250204,135700,2080324280,4825,4825,4825,4825,1
20250204,135600,2080319455,4830,4830,4830,4830,100
20250204,135500,2079836455,4830,4830,4830,4830,1
20250204,135400,2079831625,4820,4800,4825,4800,7279
20250204,135300,2044746210,4820,4820,4820,4820,0
20250204,135200,2044746210,4820,4820,4820,4820,19
20250204,135100,2044654630,4790,4825,4825,4790,710
20250204,135000,2041253380,4830,4825,4830,4825,2141
20250204,134900,2030922355,4820,4770,4820,4770,4970
20250204,134800,2007037765,4765,4765,4765,4765,1
20250204,134700,2007033000,4800,4760,4800,4760,1986
20250204,134600,1997508940,4760,4760,4760,4760,10
20250204,134500,1997461340,4760,4765,4765,4760,500
20250204,134400,1995080615,4765,4765,4765,4765,10
20250204,134300,1995032965,4785,4780,4785,4780,3
20250204,134200,1995018620,4790,4790,4790,4790,0
20250204,134100,1995018620,4790,4785,4790,4785,30
20250204,134000,1994875050,4785,4785,4785,4785,0
20250204,133900,1994875050,4785,4785,4785,4785,120
20250204,133800,1994300850,4785,4785,4785,4785,21
20250204,133700,1994200365,4785,4785,4785,4785,50
20250204,133600,1993961115,4785,4775,4785,4765,2019
20250204,133500,1984321720,4780,4780,4780,4780,75
20250204,133400,1983963220,4785,4780,4785,4780,81
20250204,133300,1983575820,4780,4780,4780,4780,0
20250204,133200,1983575820,4780,4780,4780,4780,0
20250204,133100,1983575820,4780,4780,4780,4780,0
20250204,133000,1983575820,4780,4780,4780,4780,30
20250204,132900,1983432420,4770,4780,4780,4770,168
20250204,132800,1982630960,4790,4790,4790,4790,0
20250204,132700,1982630960,4790,4780,4790,4770,318
20250204,132600,1981111350,4780,4780,4780,4780,0
20250204,132500,1981111350,4780,4790,4790,4765,1524
20250204,132400,1973831165,4790,4790,4790,4790,1
20250204,132300,1973826375,4800,4795,4800,4795,800
20250204,132200,1969987960,4800,4795,4800,4795,60
20250204,132100,1969700145,4795,4795,4795,4795,320
20250204,132000,1968165745,4795,4795,4795,4795,300
20250204,131900,1966727245,4790,4790,4790,4790,0
20250204,131800,1966727245,4790,4790,4790,4790,51
20250204,131700,1966482955,4800,4800,4800,4800,0
20250204,131600,1966482955,4800,4800,4800,4800,100
20250204,131500,1966002955,4800,4800,4805,4800,1050
20250204,131400,1960962705,4800,4795,4800,4795,70
20250204,131300,1960626970,4800,4800,4800,4800,0
20250204,131200,1960626970,4800,4800,4800,4800,3
20250204,131100,1960612570,4800,4790,4800,4790,50
20250204,131000,1960372885,4790,4790,4790,4790,10000
20250204,130900,1912472885,4790,4800,4800,4790,17
20250204,130800,1912391395,4805,4785,4805,4780,2106
20250204,130700,1902307050,4785,4790,4790,4785,7
20250204,130600,1902273550,4790,4780,4790,4780,270
20250204,130500,1900982580,4775,4780,4780,4775,2
20250204,130400,1900973025,4780,4780,4780,4780,1
20250204,130300,1900968245,4780,4770,4780,4770,121
20250204,130200,1900389975,4775,4780,4780,4775,270
20250204,130100,1899100395,4790,4790,4790,4790,0
20250204,130000,1899100395,4790,4790,4790,4790,89
20250204,125900,1898674085,4790,4775,4790,4775,1472
20250204,125800,1891636740,4780,4780,4780,4780,1
20250204,125700,1891631960,4780,4780,4780,4780,0
20250204,125600,1891631960,4780,4780,4780,4780,113
20250204,125500,1891091820,4780,4785,4785,4780,203
20250204,125400,1890121475,4800,4795,4800,4795,150
20250204,125300,1889401725,4795,4775,4810,4775,5012
20250204,125200,1865389465,4775,4775,4775,4775,22
20250204,125100,1865284415,4775,4775,4775,4775,5
20250204,125000,1865260540,4775,4760,4775,4760,179
20250204,124900,1864408185,4765,4765,4765,4765,255
20250204,124800,1863193110,4785,4785,4785,4785,0
20250204,124700,1863193110,4785,4785,4785,4785,10
20250204,124600,1863145260,4785,4785,4785,4785,1
20250204,124500,1863140475,4790,4790,4790,4790,0
20250204,124400,1863140475,4790,4790,4790,4770,641
20250204,124300,1860079555,4770,4770,4770,4770,61
20250204,124200,1859788585,4770,4780,4780,4770,200
20250204,124100,1858834575,4790,4790,4790,4790,3
20250204,124000,1858820205,4770,4770,4770,4770,1
20250204,123900,1858815435,4790,4790,4790,4790,0
20250204,123800,1858815435,4790,4795,4795,4790,520
20250204,123700,1856324535,4800,4775,4800,4775,910
20250204,123600,1851972930,4775,4765,4775,4765,5112
20250204,123500,1827576525,4770,4750,4770,4750,180
20250204,123400,1826719090,4750,4750,4750,4750,60
20250204,123300,1826434090,4750,4750,4750,4750,201
20250204,123200,1825479340,4750,4750,4750,4750,66
20250204,123100,1825165840,4750,4750,4770,4750,647
20250204,123000,1822091225,4770,4770,4770,4770,16
20250204,122900,1822014905,4775,4770,4775,4770,126
20250204,122800,1821413730,4770,4745,4770,4745,759
20250204,122700,1817808855,4730,4750,4750,4730,526
20250204,122600,1815318290,4750,4765,4765,4745,404
20250204,122500,1813399030,4765,4750,4765,4750,158
20250204,122400,1812647395,4755,4730,4755,4730,865
20250204,122300,1808549870,4730,4730,4730,4730,10
20250204,122200,1808502570,4730,4730,4735,4730,1079
20250204,122100,1803398850,4735,4750,4755,4735,2666
20250204,122000,1790751880,4770,4770,4770,4770,1
20250204,121900,1790747110,4750,4770,4770,4750,602
20250204,121800,1787886790,4770,4770,4770,4770,1
20250204,121700,1787882020,4770,4770,4770,4755,133
20250204,121600,1787249555,4770,4775,4775,4760,115
20250204,121500,1786702110,4770,4775,4775,4765,122
20250204,121400,1786120765,4760,4760,4760,4760,0
20250204,121300,1786120765,4760,4760,4760,4760,0
20250204,121200,1786120765,4760,4760,4760,4760,0
20250204,121100,1786120765,4760,4760,4760,4760,0
20250204,121000,1786120765,4760,4780,4780,4760,1183
20250204,120900,1780483470,4780,4770,4780,4770,70
20250204,120800,1780149380,4780,4780,4780,4780,13
20250204,120700,1780087240,4780,4765,4780,4765,141
20250204,120600,1779415355,4770,4785,4785,4770,4554
20250204,120500,1757647360,4795,4775,4800,4775,4172
20250204,120400,1737703625,4775,4780,4780,4765,1048
20250204,120300,1732702635,4780,4790,4790,4780,1179
20250204,120200,1727060350,4790,4790,4790,4790,51
20250204,120100,1726816060,4790,4790,4800,4790,1426
20250204,120000,1719974960,4790,4795,4795,4790,253
20250204,115900,1718761830,4795,4795,4795,4795,13
20250204,115800,1718699495,4795,4795,4795,4795,105
20250204,115700,1718196020,4800,4775,4800,4770,932
20250204,115600,1713731450,4785,4785,4785,4785,17
20250204,115500,1713650105,4785,4785,4785,4785,120
20250204,115400,1713075905,4785,4785,4785,4785,10
20250204,115300,1713028055,4785,4775,4785,4750,129
20250204,115200,1712414660,4750,4770,4775,4750,2015
20250204,115100,1702841340,4780,4780,4780,4780,5
20250204,115000,1702817440,4780,4775,4780,4755,1170
20250204,114900,1697226905,4775,4775,4775,4775,0
20250204,114800,1697226905,4775,4770,4775,4770,450
20250204,114700,1695078165,4775,4775,4775,4775,100
20250204,114600,1694600665,4760,4760,4760,4760,1
20250204,114500,1694595905,4760,4760,4760,4760,3
20250204,114400,1694581625,4760,4760,4760,4760,1
20250204,114300,1694576865,4760,4760,4760,4760,0
20250204,114200,1694576865,4760,4760,4760,4760,30
20250204,114100,1694434065,4760,4760,4760,4760,1
20250204,114000,1694429305,4760,4765,4765,4760,694
20250204,113900,1691124460,4795,4755,4800,4755,5797
20250204,113800,1663417070,4775,4775,4775,4775,0
20250204,113700,1663417070,4775,4755,4780,4740,1990
20250204,113600,1653966410,4765,4775,4790,4765,111
20250204,113500,1653436240,4775,4755,4800,4755,1271
20250204,113400,1647361240,4755,4740,4755,4720,820
20250204,113300,1643466400,4720,4730,4730,4720,1081
20250204,113200,1638360835,4750,4725,4750,4725,1010
20250204,113100,1633582430,4730,4720,4730,4720,164
20250204,113000,1632807725,4725,4720,4725,4720,482
20250204,112900,1630532680,4730,4720,4730,4715,1666
20250204,112800,1622676400,4730,4730,4730,4730,0
20250204,112700,1622676400,4730,4730,4730,4715,2222
20250204,112600,1612190315,4730,4740,4740,4730,594
20250204,112500,1609377555,4745,4750,4750,4740,453
20250204,112400,1607229900,4740,4750,4750,4740,252
20250204,112300,1606035410,4750,4750,4750,4750,7
20250204,112200,1606002160,4750,4755,4755,4750,6
20250204,112100,1605973655,4755,4755,4755,4755,8
20250204,112000,1605935615,4750,4750,4750,4750,10
20250204,111900,1605888115,4735,4740,4740,4735,1039
20250204,111800,1600963450,4740,4770,4770,4740,1050
20250204,111700,1595986090,4745,4740,4770,4740,4831
20250204,111600,1573076280,4740,4765,4765,4740,5147
20250204,111500,1548610535,4765,4760,4810,4755,3734
20250204,111400,1530744660,4760,4760,4765,4760,166
20250204,111300,1529953990,4765,4765,4765,4755,4
20250204,111200,1529934950,4755,4770,4770,4755,4
20250204,111100,1529915915,4760,4775,4775,4760,21
20250204,111000,1529815865,4740,4735,4795,4715,7828
20250204,110900,1492603815,4735,4730,4740,4715,423
20250204,110800,1490607880,4740,4720,4740,4720,277
20250204,110700,1489297475,4720,4730,4730,4720,1303
20250204,110600,1483142660,4730,4720,4730,4720,315
20250204,110500,1481655840,4720,4735,4740,4720,412
20250204,110400,1479709960,4715,4750,4750,4715,2059
20250204,110300,1469987245,4725,4750,4750,4725,3803
20250204,110200,1451997870,4750,4740,4750,4730,734
20250204,110100,1448520230,4740,4720,4740,4720,557
20250204,110000,1445890950,4740,4740,4740,4740,10
20250204,105900,1445843550,4745,4735,4745,4735,110
20250204,105800,1445322280,4735,4700,4735,4695,1948
20250204,105700,1436154405,4730,4730,4730,4700,3085
20250204,105600,1421607925,4715,4730,4735,4715,2887
20250204,105500,1407977740,4730,4725,4730,4725,67
20250204,105400,1407661135,4720,4710,4720,4710,802
20250204,105300,1403879105,4705,4705,4715,4705,157
20250204,105200,1403140215,4710,4685,4710,4685,332
20250204,105100,1401580565,4690,4695,4705,4680,2120
20250204,105000,1391647695,4700,4715,4725,4695,1547
20250204,104900,1384377535,4715,4695,4715,4680,512
20250204,104800,1381971320,4695,4685,4695,4675,1398
20250204,104700,1375423535,4695,4685,4705,4680,1693
20250204,104600,1367493580,4715,4700,4715,4700,2591
20250204,104500,1355315050,4700,4715,4715,4670,1343
20250204,104400,1349037620,4715,4715,4730,4680,2766
20250204,104300,1336063375,4760,4760,4760,4760,0
20250204,104200,1336063375,4760,4740,4765,4740,902
20250204,104100,1331784860,4745,4735,4745,4715,1754
20250204,104000,1323477605,4735,4695,4735,4685,2634
20250204,103900,1311107350,4695,4690,4720,4690,2202
20250204,103800,1300760530,4685,4725,4740,4685,1657
20250204,103700,1292957160,4745,4735,4745,4725,491
20250204,103600,1290632845,4735,4725,4750,4705,4621
20250204,103500,1268810725,4725,4755,4775,4725,7883
20250204,103400,1231498975,4790,4785,4795,4760,4080
20250204,103300,1212057665,4795,4785,4795,4785,20
20250204,103200,1211961785,4800,4795,4800,4795,78
20250204,103100,1211587765,4795,4795,4795,4780,791
20250204,103000,1207801395,4800,4805,4825,4800,1399
20250204,102900,1201081980,4805,4820,4825,4800,2015
20250204,102800,1191372475,4820,4815,4830,4810,1433
20250204,102700,1184464005,4810,4770,4810,4765,3507
20250204,102600,1167642680,4765,4780,4790,4760,2762
20250204,102500,1154443640,4780,4800,4805,4760,3292
20250204,102400,1138691680,4820,4730,4820,4730,7918
20250204,102300,1100918785,4735,4725,4735,4715,806
20250204,102200,1097113165,4735,4710,4735,4710,8091
20250204,102100,1058921275,4705,4705,4715,4705,1896
20250204,102000,1049982885,4705,4695,4705,4685,1415
20250204,101900,1043341320,4695,4675,4695,4675,392
20250204,101800,1041507865,4675,4720,4725,4655,5886
20250204,101700,1013885410,4725,4700,4730,4680,5149
20250204,101600,989694415,4720,4690,4730,4690,3249
20250204,101500,974409280,4690,4690,4705,4680,4920
20250204,101400,951315810,4690,4630,4700,4625,7681
20250204,101300,915482470,4630,4700,4700,4625,12214
20250204,101200,858486140,4705,4690,4770,4670,10267
20250204,101100,810305170,4690,4770,4785,4665,14221
20250204,101000,742750475,4770,4765,4775,4710,10908
20250204,100900,691008600,4765,4855,4855,4715,7846
20250204,100800,653268340,4845,4845,4845,4845,0
20250204,100700,653268340,4845,4890,4890,4845,7124
20250204,100600,618658400,4890,4900,4905,4870,2781
20250204,100500,605054200,4905,4970,4970,4870,24609
20250204,100400,484343360,4940,5000,5010,4940,5657
20250204,100300,456201040,5000,5130,5130,4935,33940
20250204,100200,285663400,5150,5140,5150,5130,506
20250204,100100,283063510,5150,5140,5150,5100,4028
20250204,100000,262423090,5190,5180,5190,5130,463
20250204,095900,260039760,5180,5150,5180,5150,538
20250204,095800,257265760,5160,5190,5190,5160,670
20250204,095700,253793260,5190,5190,5190,5190,210
20250204,095600,252703360,5190,5200,5200,5130,6292
20250204,095500,220226310,5250,5220,5250,5210,1020
20250204,095400,214905790,5230,5220,5300,5220,4238
20250204,095300,192703040,5220,5200,5220,5200,3082
20250204,095200,176642400,5180,5220,5220,5180,797
20250204,095100,172508130,5220,5230,5230,5210,361
20250204,095000,170623460,5230,5230,5230,5200,678
20250204,094900,167090290,5230,5270,5270,5230,1155
20250204,094800,161036180,5300,5300,5340,5250,1146
20250204,094700,154976770,5300,5300,5300,5300,563
20250204,094600,151992870,5300,5280,5300,5270,223
20250204,094500,150813380,5280,5330,5330,5280,1758
20250204,094400,141483610,5360,5360,5360,5360,0
20250204,094300,141483610,5360,5330,5360,5330,197
20250204,094200,140433450,5370,5360,5370,5360,27
20250204,094100,140288580,5360,5330,5360,5330,897
20250204,094000,135499560,5360,5350,5360,5320,1784
20250204,093900,125972300,5350,5370,5370,5350,2137
20250204,093800,114515890,5390,5390,5390,5390,255
20250204,093700,113141440,5400,5430,5430,5400,1680
20250204,093600,104062680,5460,5420,5460,5420,2840
20250204,093500,88579970,5460,5370,5460,5370,8199
20250204,093400,44181460,5380,5380,5380,5380,20
20250204,093300,44073860,5380,5400,5400,5350,571
20250204,093200,41017660,5370,5410,5410,5370,25
20250204,093100,40883120,5370,5400,5400,5370,1119
20250204,093000,34869170,5440,5440,5440,5440,1
20250204,092900,34863730,5450,5450,5450,5450,0
20250204,092800,34863730,5450,5400,5450,5400,712
20250204,092700,31018580,5400,5400,5400,5400,0
20250204,092600,31018580,5400,5400,5400,5400,0
20250204,092500,31018580,5400,5400,5400,5400,0
20250204,092400,31018580,5400,5400,5400,5400,277
20250204,092300,29522780,5400,5400,5400,5400,0
20250204,092200,29522780,5400,5400,5400,5390,1506
20250204,092100,21390420,5390,5360,5400,5360,2012
20250204,092000,10553450,5360,5360,5360,5360,606
20250204,091900,7305290,5360,5360,5360,5310,20
20250204,091800,7198580,5310,5360,5360,5310,647
20250204,091700,3734160,5360,5360,5360,5360,0
20250204,091600,3734160,5360,5360,5360,5360,0
20250204,091500,3734160,5360,5360,5360,5360,0
20250204,091400,3734160,5360,5360,5360,5360,0
20250204,091300,3734160,5360,5360,5360,5360,100
20250204,091200,3198160,5360,5360,5360,5360,0
20250204,091100,3198160,5360,5360,5360,5360,0
20250204,091000,3198160,5360,5360,5360,5360,0
20250204,090900,3198160,5360,5310,5360,5310,3
20250204,090800,3182130,5380,5380,5380,5380,0
20250204,090700,3182130,5380,5380,5380,5380,0
20250204,090600,3182130,5380,5380,5380,5380,0
20250204,090500,3182130,5380,5380,5380,5380,0
20250204,090400,3182130,5380,5380,5380,5380,1
20250204,090300,3176750,5380,5380,5380,5380,0
20250204,090200,3176750,5380,5350,5380,5220,487
20250204,090100,602580,5380,5380,5380,5380,0
20250204,090000,602580,5380,5380,5380,5380,111