KissMeData/098120/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,200400,229538780,5510,5510,5510,5510,1524
20250204,200300,229538780,5510,5510,5510,5510,0
20250204,200200,229538780,5510,5510,5510,5510,0
20250204,200100,229538780,5510,5510,5510,5510,0
20250204,200000,229538780,5510,5510,5510,5510,0
20250204,195900,229538780,5510,5510,5510,5510,0
20250204,195800,229538780,5510,5510,5510,5510,0
20250204,195700,229538780,5510,5510,5510,5510,0
20250204,195600,229538780,5510,5510,5510,5510,0
20250204,195500,229538780,5510,5510,5510,5510,0
20250204,195400,229538780,5510,5510,5510,5510,0
20250204,195300,229538780,5510,5510,5510,5510,0
20250204,195200,229538780,5510,5510,5510,5510,0
20250204,195100,229538780,5510,5510,5510,5510,0
20250204,195000,229538780,5510,5510,5510,5510,0
20250204,194900,229538780,5510,5510,5510,5510,0
20250204,194800,229538780,5510,5510,5510,5510,0
20250204,194700,229538780,5510,5510,5510,5510,0
20250204,194600,229538780,5510,5510,5510,5510,0
20250204,194500,229538780,5510,5510,5510,5510,0
20250204,194400,229538780,5510,5510,5510,5510,0
20250204,194300,229538780,5510,5510,5510,5510,0
20250204,194200,229538780,5510,5510,5510,5510,0
20250204,194100,229538780,5510,5510,5510,5510,0
20250204,194000,229538780,5510,5510,5510,5510,0
20250204,193900,229538780,5510,5510,5510,5510,0
20250204,193800,229538780,5510,5510,5510,5510,0
20250204,193700,229538780,5510,5510,5510,5510,0
20250204,193600,229538780,5510,5510,5510,5510,0
20250204,193500,229538780,5510,5510,5510,5510,0
20250204,193400,229538780,5510,5510,5510,5510,1524
20250204,193300,229538780,5510,5510,5510,5510,0
20250204,193200,229538780,5510,5510,5510,5510,0
20250204,193100,229538780,5510,5510,5510,5510,0
20250204,193000,229538780,5510,5510,5510,5510,0
20250204,192900,229538780,5510,5510,5510,5510,0
20250204,192800,229538780,5510,5510,5510,5510,0
20250204,192700,229538780,5510,5510,5510,5510,0
20250204,192600,229538780,5510,5510,5510,5510,0
20250204,192500,229538780,5510,5510,5510,5510,0
20250204,192400,229538780,5510,5510,5510,5510,0
20250204,192300,229538780,5510,5510,5510,5510,0
20250204,192200,229538780,5510,5510,5510,5510,0
20250204,192100,229538780,5510,5510,5510,5510,0
20250204,192000,229538780,5510,5510,5510,5510,0
20250204,191900,229538780,5510,5510,5510,5510,0
20250204,191800,229538780,5510,5510,5510,5510,0
20250204,191700,229538780,5510,5510,5510,5510,0
20250204,191600,229538780,5510,5510,5510,5510,0
20250204,191500,229538780,5510,5510,5510,5510,0
20250204,191400,229538780,5510,5510,5510,5510,0
20250204,191300,229538780,5510,5510,5510,5510,0
20250204,191200,229538780,5510,5510,5510,5510,0
20250204,191100,229538780,5510,5510,5510,5510,0
20250204,191000,229538780,5510,5510,5510,5510,0
20250204,190900,229538780,5510,5510,5510,5510,0
20250204,190800,229538780,5510,5510,5510,5510,0
20250204,190700,229538780,5510,5510,5510,5510,0
20250204,190600,229538780,5510,5510,5510,5510,0
20250204,190500,229538780,5510,5510,5510,5510,0
20250204,190400,229538780,5510,5510,5510,5510,1524
20250204,190300,229538780,5510,5510,5510,5510,0
20250204,190200,229538780,5510,5510,5510,5510,0
20250204,190100,229538780,5510,5510,5510,5510,0
20250204,190000,229538780,5510,5510,5510,5510,0
20250204,185900,229538780,5510,5510,5510,5510,0
20250204,185800,229538780,5510,5510,5510,5510,0
20250204,185700,229538780,5510,5510,5510,5510,0
20250204,185600,229538780,5510,5510,5510,5510,0
20250204,185500,229538780,5510,5510,5510,5510,0
20250204,185400,229538780,5510,5510,5510,5510,0
20250204,185300,229538780,5510,5510,5510,5510,0
20250204,185200,229538780,5510,5510,5510,5510,0
20250204,185100,229538780,5510,5510,5510,5510,0
20250204,185000,229538780,5510,5510,5510,5510,0
20250204,184900,229538780,5510,5510,5510,5510,0
20250204,184800,229538780,5510,5510,5510,5510,0
20250204,184700,229538780,5510,5510,5510,5510,0
20250204,184600,229538780,5510,5510,5510,5510,0
20250204,184500,229538780,5510,5510,5510,5510,0
20250204,184400,229538780,5510,5510,5510,5510,0
20250204,184300,229538780,5510,5510,5510,5510,0
20250204,184200,229538780,5510,5510,5510,5510,0
20250204,184100,229538780,5510,5510,5510,5510,0
20250204,184000,229538780,5510,5510,5510,5510,0
20250204,183900,229538780,5510,5510,5510,5510,0
20250204,183800,229538780,5510,5510,5510,5510,0
20250204,183700,229538780,5510,5510,5510,5510,0
20250204,183600,229538780,5510,5510,5510,5510,0
20250204,183500,229538780,5510,5510,5510,5510,0
20250204,183400,229538780,5510,5510,5510,5510,1524
20250204,183300,229538780,5510,5510,5510,5510,0
20250204,183200,229538780,5510,5510,5510,5510,0
20250204,183100,229538780,5510,5510,5510,5510,0
20250204,183000,229538780,5510,5510,5510,5510,0
20250204,182900,229538780,5510,5510,5510,5510,0
20250204,182800,229538780,5510,5510,5510,5510,0
20250204,182700,229538780,5510,5510,5510,5510,0
20250204,182600,229538780,5510,5510,5510,5510,0
20250204,182500,229538780,5510,5510,5510,5510,0
20250204,182400,229538780,5510,5510,5510,5510,0
20250204,182300,229538780,5510,5510,5510,5510,0
20250204,182200,229538780,5510,5510,5510,5510,0
20250204,182100,229538780,5510,5510,5510,5510,0
20250204,182000,229538780,5510,5510,5510,5510,0
20250204,181900,229538780,5510,5510,5510,5510,0
20250204,181800,229538780,5510,5510,5510,5510,0
20250204,181700,229538780,5510,5510,5510,5510,0
20250204,181600,229538780,5510,5510,5510,5510,0
20250204,181500,229538780,5510,5510,5510,5510,0
20250204,181400,229538780,5510,5510,5510,5510,0
20250204,181300,229538780,5510,5510,5510,5510,0
20250204,181200,229538780,5510,5510,5510,5510,0
20250204,181100,229538780,5510,5510,5510,5510,0
20250204,181000,229538780,5510,5510,5510,5510,0
20250204,180900,229538780,5510,5510,5510,5510,0
20250204,180800,229538780,5510,5510,5510,5510,0
20250204,180700,229538780,5510,5510,5510,5510,0
20250204,180600,229538780,5510,5510,5510,5510,0
20250204,180500,229538780,5510,5510,5510,5510,0
20250204,180400,229538780,5510,5510,5510,5510,1524
20250204,180300,229538780,5510,5510,5510,5510,0
20250204,180200,229538780,5510,5510,5510,5510,0
20250204,180100,229538780,5510,5510,5510,5510,0
20250204,180000,229538780,5510,5510,5510,5510,0
20250204,175900,229538780,5510,5510,5510,5510,0
20250204,175800,229538780,5510,5510,5510,5510,0
20250204,175700,229538780,5510,5510,5510,5510,0
20250204,175600,229538780,5510,5510,5510,5510,0
20250204,175500,229538780,5510,5510,5510,5510,0
20250204,175400,229538780,5510,5510,5510,5510,0
20250204,175300,229538780,5510,5510,5510,5510,0
20250204,175200,229538780,5510,5510,5510,5510,0
20250204,175100,229538780,5510,5510,5510,5510,0
20250204,175000,229538780,5510,5510,5510,5510,0
20250204,174900,229538780,5510,5510,5510,5510,0
20250204,174800,229538780,5510,5510,5510,5510,0
20250204,174700,229538780,5510,5510,5510,5510,0
20250204,174600,229538780,5510,5510,5510,5510,0
20250204,174500,229538780,5510,5510,5510,5510,0
20250204,174400,229538780,5510,5510,5510,5510,0
20250204,174300,229538780,5510,5510,5510,5510,0
20250204,174200,229538780,5510,5510,5510,5510,0
20250204,174100,229538780,5510,5510,5510,5510,0
20250204,174000,229538780,5510,5510,5510,5510,0
20250204,173900,229538780,5510,5510,5510,5510,0
20250204,173800,229538780,5510,5510,5510,5510,0
20250204,173700,229538780,5510,5510,5510,5510,0
20250204,173600,229538780,5510,5510,5510,5510,0
20250204,173500,229538780,5510,5510,5510,5510,0
20250204,173400,229538780,5510,5510,5510,5510,1524
20250204,173300,229538780,5510,5510,5510,5510,0
20250204,173200,229538780,5510,5510,5510,5510,0
20250204,173100,229538780,5510,5510,5510,5510,0
20250204,173000,229538780,5510,5510,5510,5510,0
20250204,172900,229538780,5510,5510,5510,5510,0
20250204,172800,229538780,5510,5510,5510,5510,0
20250204,172700,229538780,5510,5510,5510,5510,0
20250204,172600,229538780,5510,5510,5510,5510,0
20250204,172500,229538780,5510,5510,5510,5510,0
20250204,172400,229538780,5510,5510,5510,5510,0
20250204,172300,229538780,5510,5510,5510,5510,0
20250204,172200,229538780,5510,5510,5510,5510,0
20250204,172100,229538780,5510,5510,5510,5510,0
20250204,172000,229538780,5510,5510,5510,5510,0
20250204,171900,229538780,5510,5510,5510,5510,0
20250204,171800,229538780,5510,5510,5510,5510,0
20250204,171700,229538780,5510,5510,5510,5510,0
20250204,171600,229538780,5510,5510,5510,5510,0
20250204,171500,229538780,5510,5510,5510,5510,0
20250204,171400,229538780,5510,5510,5510,5510,0
20250204,171300,229538780,5510,5510,5510,5510,0
20250204,171200,229538780,5510,5510,5510,5510,0
20250204,171100,229538780,5510,5510,5510,5510,0
20250204,171000,229538780,5510,5510,5510,5510,0
20250204,170900,229538780,5510,5510,5510,5510,0
20250204,170800,229538780,5510,5510,5510,5510,0
20250204,170700,229538780,5510,5510,5510,5510,0
20250204,170600,229538780,5510,5510,5510,5510,0
20250204,170500,229538780,5510,5510,5510,5510,0
20250204,170400,229538780,5510,5510,5510,5510,1524
20250204,170300,229538780,5510,5510,5510,5510,0
20250204,170200,229538780,5510,5510,5510,5510,0
20250204,170100,229538780,5510,5510,5510,5510,0
20250204,170000,229538780,5510,5510,5510,5510,0
20250204,165900,229538780,5510,5510,5510,5510,0
20250204,165800,229538780,5510,5510,5510,5510,0
20250204,165700,229538780,5510,5510,5510,5510,0
20250204,165600,229538780,5510,5510,5510,5510,0
20250204,165500,229538780,5510,5510,5510,5510,0
20250204,165400,229538780,5510,5510,5510,5510,0
20250204,165300,229538780,5510,5510,5510,5510,0
20250204,165200,229538780,5510,5510,5510,5510,0
20250204,165100,229538780,5510,5510,5510,5510,0
20250204,165000,229538780,5510,5510,5510,5510,0
20250204,164900,229538780,5510,5510,5510,5510,0
20250204,164800,229538780,5510,5510,5510,5510,0
20250204,164700,229538780,5510,5510,5510,5510,0
20250204,164600,229538780,5510,5510,5510,5510,0
20250204,164500,229538780,5510,5510,5510,5510,0
20250204,164400,229538780,5510,5510,5510,5510,0
20250204,164300,229538780,5510,5510,5510,5510,0
20250204,164200,229538780,5510,5510,5510,5510,0
20250204,164100,229538780,5510,5510,5510,5510,0
20250204,164000,229538780,5510,5510,5510,5510,0
20250204,163900,229538780,5510,5510,5510,5510,0
20250204,163800,229538780,5510,5510,5510,5510,0
20250204,163700,229538780,5510,5510,5510,5510,0
20250204,163600,229538780,5510,5510,5510,5510,0
20250204,163500,229538780,5510,5510,5510,5510,0
20250204,163400,229538780,5510,5510,5510,5510,1524
20250204,163300,229538780,5510,5510,5510,5510,0
20250204,163200,229538780,5510,5510,5510,5510,0
20250204,163100,229538780,5510,5510,5510,5510,0
20250204,163000,229538780,5510,5510,5510,5510,0
20250204,162900,229538780,5510,5510,5510,5510,0
20250204,162800,229538780,5510,5510,5510,5510,0
20250204,162700,229538780,5510,5510,5510,5510,0
20250204,162600,229538780,5510,5510,5510,5510,0
20250204,162500,229538780,5510,5510,5510,5510,0
20250204,162400,229538780,5510,5510,5510,5510,0
20250204,162300,229538780,5510,5510,5510,5510,0
20250204,162200,229538780,5510,5510,5510,5510,0
20250204,162100,229538780,5510,5510,5510,5510,0
20250204,162000,229538780,5510,5510,5510,5510,0
20250204,161900,229538780,5510,5510,5510,5510,0
20250204,161800,229538780,5510,5510,5510,5510,0
20250204,161700,229538780,5510,5510,5510,5510,0
20250204,161600,229538780,5510,5510,5510,5510,0
20250204,161500,229538780,5510,5510,5510,5510,0
20250204,161400,229538780,5510,5510,5510,5510,0
20250204,161300,229538780,5510,5510,5510,5510,0
20250204,161200,229538780,5510,5510,5510,5510,0
20250204,161100,229538780,5510,5510,5510,5510,0
20250204,161000,229538780,5510,5510,5510,5510,0
20250204,160900,229538780,5510,5510,5510,5510,0
20250204,160800,229538780,5510,5510,5510,5510,0
20250204,160700,229538780,5510,5510,5510,5510,0
20250204,160600,229538780,5510,5510,5510,5510,0
20250204,160500,229538780,5510,5510,5510,5510,0
20250204,160400,229538780,5510,5510,5510,5510,1524
20250204,160300,229538780,5510,5510,5510,5510,0
20250204,160200,229538780,5510,5510,5510,5510,0
20250204,160100,229538780,5510,5510,5510,5510,0
20250204,160000,229538780,5510,5510,5510,5510,0
20250204,155900,229538780,5510,5510,5510,5510,0
20250204,155800,229538780,5510,5510,5510,5510,0
20250204,155700,229538780,5510,5510,5510,5510,0
20250204,155600,229538780,5510,5510,5510,5510,0
20250204,155500,229538780,5510,5510,5510,5510,0
20250204,155400,229538780,5510,5510,5510,5510,0
20250204,155300,229538780,5510,5510,5510,5510,0
20250204,155200,229538780,5510,5510,5510,5510,0
20250204,155100,229538780,5510,5510,5510,5510,0
20250204,155000,229538780,5510,5510,5510,5510,0
20250204,154900,229538780,5510,5510,5510,5510,0
20250204,154800,229538780,5510,5510,5510,5510,0
20250204,154700,229538780,5510,5510,5510,5510,0
20250204,154600,229538780,5510,5510,5510,5510,0
20250204,154500,229538780,5510,5510,5510,5510,0
20250204,154400,229538780,5510,5510,5510,5510,0
20250204,154300,229538780,5510,5510,5510,5510,0
20250204,154200,229538780,5510,5510,5510,5510,0
20250204,154100,229538780,5510,5510,5510,5510,0
20250204,154000,229538780,5510,5510,5510,5510,0
20250204,153900,229538780,5510,5510,5510,5510,0
20250204,153800,229538780,5510,5510,5510,5510,0
20250204,153700,229538780,5510,5510,5510,5510,0
20250204,153600,229538780,5510,5510,5510,5510,0
20250204,153500,229538780,5510,5510,5510,5510,0
20250204,153400,229538780,5510,5510,5510,5510,1524
20250204,153300,229538780,5510,5510,5510,5510,0
20250204,153200,229538780,5510,5510,5510,5510,0
20250204,153100,229538780,5510,5510,5510,5510,0
20250204,153000,229538780,5510,5510,5510,5510,1524
20250204,152900,221141540,5510,5510,5510,5510,0
20250204,152800,221141540,5510,5510,5510,5510,0
20250204,152700,221141540,5510,5510,5510,5510,0
20250204,152600,221141540,5510,5510,5510,5510,0
20250204,152500,221141540,5510,5510,5510,5510,0
20250204,152400,221141540,5510,5510,5510,5510,0
20250204,152300,221141540,5510,5510,5510,5510,0
20250204,152200,221141540,5510,5510,5510,5510,0
20250204,152100,221141540,5510,5510,5510,5510,0
20250204,152000,221141540,5510,5510,5510,5510,0
20250204,151900,221141540,5510,5540,5560,5510,287
20250204,151800,219549510,5540,5540,5540,5520,103
20250204,151700,218979050,5540,5530,5540,5530,44
20250204,151600,218735700,5530,5530,5530,5530,81
20250204,151500,218287770,5530,5530,5530,5530,0
20250204,151400,218287770,5530,5530,5530,5530,0
20250204,151300,218287770,5530,5530,5530,5530,0
20250204,151200,218287770,5530,5530,5530,5530,30
20250204,151100,218121870,5530,5530,5530,5530,7
20250204,151000,218083160,5520,5520,5520,5520,8
20250204,150900,218039000,5510,5500,5510,5500,993
20250204,150800,212574410,5500,5500,5500,5500,0
20250204,150700,212574410,5500,5500,5500,5500,1
20250204,150600,212568910,5500,5500,5500,5500,41
20250204,150500,212343410,5500,5480,5500,5480,112
20250204,150400,211729410,5480,5480,5480,5480,100
20250204,150300,211181410,5500,5500,5500,5500,28
20250204,150200,211027410,5500,5500,5500,5500,0
20250204,150100,211027410,5500,5490,5500,5490,4
20250204,150000,211005430,5490,5490,5490,5490,0
20250204,145900,211005430,5490,5490,5490,5490,194
20250204,145800,209940370,5510,5510,5510,5510,0
20250204,145700,209940370,5510,5510,5510,5510,0
20250204,145600,209940370,5510,5490,5510,5490,32
20250204,145500,209764250,5510,5510,5510,5510,8
20250204,145400,209720170,5510,5510,5510,5510,581
20250204,145300,206518860,5510,5510,5510,5510,6
20250204,145200,206485800,5500,5510,5510,5500,570
20250204,145100,203345300,5520,5520,5520,5520,0
20250204,145000,203345300,5520,5480,5520,5480,83
20250204,144900,202889860,5480,5480,5480,5480,2
20250204,144800,202878900,5470,5470,5470,5470,0
20250204,144700,202878900,5470,5470,5470,5470,0
20250204,144600,202878900,5470,5470,5470,5470,25
20250204,144500,202742150,5480,5480,5480,5480,0
20250204,144400,202742150,5480,5480,5480,5480,1
20250204,144300,202736670,5480,5480,5480,5480,0
20250204,144200,202736670,5480,5480,5480,5480,0
20250204,144100,202736670,5480,5480,5480,5480,0
20250204,144000,202736670,5480,5480,5480,5480,0
20250204,143900,202736670,5480,5480,5480,5480,0
20250204,143800,202736670,5480,5480,5480,5480,0
20250204,143700,202736670,5480,5480,5480,5480,70
20250204,143600,202353070,5490,5490,5490,5490,0
20250204,143500,202353070,5490,5490,5490,5490,0
20250204,143400,202353070,5490,5490,5490,5490,0
20250204,143300,202353070,5490,5490,5490,5490,0
20250204,143200,202353070,5490,5490,5490,5490,0
20250204,143100,202353070,5490,5490,5490,5490,0
20250204,143000,202353070,5490,5490,5490,5490,2
20250204,142900,202342090,5490,5490,5490,5490,0
20250204,142800,202342090,5490,5490,5490,5490,0
20250204,142700,202342090,5490,5490,5490,5490,0
20250204,142600,202342090,5490,5490,5490,5490,10
20250204,142500,202287190,5490,5480,5490,5480,4
20250204,142400,202265250,5490,5490,5490,5490,6
20250204,142300,202232310,5500,5500,5500,5500,0
20250204,142200,202232310,5500,5500,5500,5500,0
20250204,142100,202232310,5500,5500,5500,5500,0
20250204,142000,202232310,5500,5500,5500,5500,0
20250204,141900,202232310,5500,5470,5500,5470,140
20250204,141800,201465910,5500,5500,5500,5500,0
20250204,141700,201465910,5500,5500,5500,5500,2
20250204,141600,201454910,5480,5480,5480,5480,0
20250204,141500,201454910,5480,5490,5490,5480,141
20250204,141400,200682130,5500,5500,5500,5500,0
20250204,141300,200682130,5500,5500,5500,5500,0
20250204,141200,200682130,5500,5500,5500,5500,1
20250204,141100,200676630,5510,5510,5510,5510,0
20250204,141000,200676630,5510,5500,5510,5500,113
20250204,140900,200054030,5490,5490,5490,5490,0
20250204,140800,200054030,5490,5490,5490,5490,0
20250204,140700,200054030,5490,5500,5530,5490,516
20250204,140600,197218610,5500,5500,5500,5500,0
20250204,140500,197218610,5500,5550,5550,5500,144
20250204,140400,196423130,5550,5530,5550,5530,74
20250204,140300,196013670,5560,5560,5560,5560,200
20250204,140200,194901670,5570,5570,5570,5570,0
20250204,140100,194901670,5570,5570,5570,5570,0
20250204,140000,194901670,5570,5570,5570,5570,0
20250204,135900,194901670,5570,5570,5570,5570,0
20250204,135800,194901670,5570,5570,5570,5570,0
20250204,135700,194901670,5570,5570,5570,5570,0
20250204,135600,194901670,5570,5570,5570,5570,0
20250204,135500,194901670,5570,5570,5570,5570,2
20250204,135400,194890530,5520,5520,5520,5520,0
20250204,135300,194890530,5520,5520,5520,5520,0
20250204,135200,194890530,5520,5560,5580,5520,9
20250204,135100,194840440,5530,5580,5580,5530,172
20250204,135000,193887780,5590,5590,5590,5590,0
20250204,134900,193887780,5590,5590,5590,5590,0
20250204,134800,193887780,5590,5590,5590,5590,0
20250204,134700,193887780,5590,5590,5590,5590,0
20250204,134600,193887780,5590,5590,5590,5590,0
20250204,134500,193887780,5590,5590,5590,5590,0
20250204,134400,193887780,5590,5590,5590,5590,0
20250204,134300,193887780,5590,5590,5590,5590,0
20250204,134200,193887780,5590,5590,5590,5590,0
20250204,134100,193887780,5590,5590,5590,5590,0
20250204,134000,193887780,5590,5590,5590,5590,0
20250204,133900,193887780,5590,5590,5590,5590,0
20250204,133800,193887780,5590,5590,5590,5590,0
20250204,133700,193887780,5590,5590,5590,5590,1
20250204,133600,193882190,5540,5540,5540,5540,0
20250204,133500,193882190,5540,5550,5590,5540,6
20250204,133400,193848830,5530,5530,5530,5530,0
20250204,133300,193848830,5530,5550,5550,5530,10
20250204,133200,193793360,5600,5530,5600,5530,9
20250204,133100,193743290,5520,5520,5520,5520,0
20250204,133000,193743290,5520,5520,5520,5520,0
20250204,132900,193743290,5520,5520,5520,5520,0
20250204,132800,193743290,5520,5520,5520,5520,0
20250204,132700,193743290,5520,5520,5520,5520,0
20250204,132600,193743290,5520,5520,5520,5520,0
20250204,132500,193743290,5520,5520,5520,5520,0
20250204,132400,193743290,5520,5520,5520,5520,0
20250204,132300,193743290,5520,5520,5520,5520,0
20250204,132200,193743290,5520,5520,5520,5520,0
20250204,132100,193743290,5520,5520,5520,5520,0
20250204,132000,193743290,5520,5520,5520,5520,0
20250204,131900,193743290,5520,5520,5520,5520,0
20250204,131800,193743290,5520,5520,5520,5520,0
20250204,131700,193743290,5520,5600,5600,5460,119
20250204,131600,193088820,5590,5580,5590,5580,78
20250204,131500,192652810,5580,5570,5590,5570,62
20250204,131400,192306850,5580,5580,5580,5580,0
20250204,131300,192306850,5580,5580,5580,5580,0
20250204,131200,192306850,5580,5580,5580,5580,0
20250204,131100,192306850,5580,5580,5580,5580,0
20250204,131000,192306850,5580,5580,5580,5580,0
20250204,130900,192306850,5580,5560,5580,5560,5
20250204,130800,192278980,5510,5510,5510,5510,0
20250204,130700,192278980,5510,5520,5520,5510,500
20250204,130600,189523430,5570,5570,5570,5570,0
20250204,130500,189523430,5570,5560,5570,5560,179
20250204,130400,188526410,5560,5560,5560,5560,0
20250204,130300,188526410,5560,5560,5560,5530,57
20250204,130200,188209520,5510,5510,5510,5510,0
20250204,130100,188209520,5510,5530,5530,5510,109
20250204,130000,187607880,5550,5550,5550,5550,0
20250204,125900,187607880,5550,5550,5550,5550,1
20250204,125800,187602330,5560,5560,5560,5560,0
20250204,125700,187602330,5560,5560,5560,5560,0
20250204,125600,187602330,5560,5560,5560,5560,0
20250204,125500,187602330,5560,5560,5560,5560,28
20250204,125400,187446650,5560,5560,5560,5560,0
20250204,125300,187446650,5560,5560,5560,5560,40
20250204,125200,187224250,5560,5560,5560,5560,90
20250204,125100,186723850,5560,5560,5560,5550,35
20250204,125000,186529260,5560,5550,5560,5550,150
20250204,124900,185695270,5560,5540,5560,5540,188
20250204,124800,184650160,5560,5560,5560,5560,174
20250204,124700,183682720,5530,5530,5530,5530,0
20250204,124600,183682720,5530,5530,5530,5530,0
20250204,124500,183682720,5530,5530,5530,5530,33
20250204,124400,183500230,5530,5550,5550,5530,367
20250204,124300,181468560,5560,5560,5560,5560,1
20250204,124200,181463000,5560,5560,5560,5560,0
20250204,124100,181463000,5560,5560,5560,5560,249
20250204,124000,180078560,5590,5590,5590,5590,3
20250204,123900,180061790,5590,5590,5590,5590,360
20250204,123800,178049390,5590,5590,5590,5590,0
20250204,123700,178049390,5590,5590,5590,5590,0
20250204,123600,178049390,5590,5590,5590,5590,28
20250204,123500,177892870,5560,5590,5590,5560,16
20250204,123400,177803460,5590,5590,5590,5570,59
20250204,123300,177474070,5640,5600,5640,5600,16
20250204,123200,177383870,5610,5610,5610,5610,0
20250204,123100,177383870,5610,5650,5660,5610,190
20250204,123000,176311400,5650,5650,5650,5630,19
20250204,122900,176204310,5660,5660,5660,5660,0
20250204,122800,176204310,5660,5610,5660,5610,249
20250204,122700,174805640,5570,5570,5570,5570,1
20250204,122600,174800070,5610,5560,5610,5560,515
20250204,122500,171927470,5560,5560,5560,5560,0
20250204,122400,171927470,5560,5560,5560,5560,0
20250204,122300,171927470,5560,5560,5560,5560,0
20250204,122200,171927470,5560,5560,5560,5560,39
20250204,122100,171710630,5560,5540,5560,5540,180
20250204,122000,170711230,5550,5550,5550,5550,0
20250204,121900,170711230,5550,5550,5550,5550,0
20250204,121800,170711230,5550,5550,5550,5550,0
20250204,121700,170711230,5550,5550,5550,5550,0
20250204,121600,170711230,5550,5550,5550,5550,39
20250204,121500,170494780,5530,5540,5540,5530,350
20250204,121400,168556700,5560,5560,5560,5560,0
20250204,121300,168556700,5560,5560,5560,5560,0
20250204,121200,168556700,5560,5560,5560,5560,0
20250204,121100,168556700,5560,5560,5560,5560,0
20250204,121000,168556700,5560,5560,5560,5560,0
20250204,120900,168556700,5560,5560,5560,5560,0
20250204,120800,168556700,5560,5550,5560,5550,287
20250204,120700,166963320,5560,5560,5560,5560,0
20250204,120600,166963320,5560,5550,5570,5550,110
20250204,120500,166352630,5570,5570,5570,5570,0
20250204,120400,166352630,5570,5570,5570,5570,0
20250204,120300,166352630,5570,5570,5570,5570,0
20250204,120200,166352630,5570,5570,5570,5570,0
20250204,120100,166352630,5570,5570,5570,5570,0
20250204,120000,166352630,5570,5570,5570,5570,0
20250204,115900,166352630,5570,5570,5570,5570,0
20250204,115800,166352630,5570,5570,5570,5570,0
20250204,115700,166352630,5570,5570,5570,5570,0
20250204,115600,166352630,5570,5570,5570,5570,0
20250204,115500,166352630,5570,5570,5570,5570,0
20250204,115400,166352630,5570,5570,5570,5570,0
20250204,115300,166352630,5570,5570,5570,5570,4
20250204,115200,166330350,5570,5570,5570,5570,0
20250204,115100,166330350,5570,5570,5570,5570,0
20250204,115000,166330350,5570,5570,5570,5570,0
20250204,114900,166330350,5570,5570,5570,5570,0
20250204,114800,166330350,5570,5570,5570,5570,0
20250204,114700,166330350,5570,5570,5570,5570,0
20250204,114600,166330350,5570,5570,5570,5570,0
20250204,114500,166330350,5570,5570,5570,5570,0
20250204,114400,166330350,5570,5570,5570,5570,0
20250204,114300,166330350,5570,5570,5570,5570,0
20250204,114200,166330350,5570,5570,5570,5570,0
20250204,114100,166330350,5570,5570,5570,5570,0
20250204,114000,166330350,5570,5570,5570,5570,0
20250204,113900,166330350,5570,5570,5570,5570,0
20250204,113800,166330350,5570,5570,5570,5570,0
20250204,113700,166330350,5570,5570,5570,5570,0
20250204,113600,166330350,5570,5570,5570,5570,0
20250204,113500,166330350,5570,5570,5570,5570,0
20250204,113400,166330350,5570,5570,5570,5570,0
20250204,113300,166330350,5570,5570,5570,5570,0
20250204,113200,166330350,5570,5570,5570,5570,0
20250204,113100,166330350,5570,5570,5570,5570,0
20250204,113000,166330350,5570,5570,5570,5570,4
20250204,112900,166308070,5570,5570,5570,5570,0
20250204,112800,166308070,5570,5570,5570,5570,0
20250204,112700,166308070,5570,5570,5570,5570,0
20250204,112600,166308070,5570,5570,5570,5570,0
20250204,112500,166308070,5570,5570,5570,5570,0
20250204,112400,166308070,5570,5570,5570,5570,750
20250204,112300,162130570,5570,5570,5570,5570,0
20250204,112200,162130570,5570,5550,5570,5550,35
20250204,112100,161936040,5550,5550,5550,5550,2
20250204,112000,161924940,5550,5550,5550,5550,0
20250204,111900,161924940,5550,5550,5550,5550,46
20250204,111800,161669640,5550,5550,5550,5550,0
20250204,111700,161669640,5550,5490,5550,5490,19
20250204,111600,161564700,5490,5470,5490,5470,1044
20250204,111500,155843320,5480,5480,5480,5480,0
20250204,111400,155843320,5480,5480,5480,5480,0
20250204,111300,155843320,5480,5480,5480,5480,8
20250204,111200,155799480,5480,5480,5480,5480,0
20250204,111100,155799480,5480,5480,5480,5480,0
20250204,111000,155799480,5480,5480,5480,5480,19
20250204,110900,155695360,5480,5480,5480,5480,0
20250204,110800,155695360,5480,5480,5480,5480,0
20250204,110700,155695360,5480,5470,5480,5470,15
20250204,110600,155613190,5440,5440,5440,5440,0
20250204,110500,155613190,5440,5440,5440,5440,50
20250204,110400,155341190,5440,5440,5440,5440,0
20250204,110300,155341190,5440,5440,5440,5440,0
20250204,110200,155341190,5440,5490,5490,5440,655
20250204,110100,151761890,5480,5480,5480,5480,0
20250204,110000,151761890,5480,5480,5480,5480,0
20250204,105900,151761890,5480,5480,5480,5480,0
20250204,105800,151761890,5480,5480,5480,5480,0
20250204,105700,151761890,5480,5480,5480,5480,0
20250204,105600,151761890,5480,5480,5480,5480,0
20250204,105500,151761890,5480,5480,5480,5480,0
20250204,105400,151761890,5480,5480,5480,5480,0
20250204,105300,151761890,5480,5460,5480,5460,22
20250204,105200,151641630,5480,5480,5480,5480,9
20250204,105100,151592310,5470,5470,5470,5470,0
20250204,105000,151592310,5470,5490,5490,5470,510
20250204,104900,148796560,5520,5520,5520,5520,0
20250204,104800,148796560,5520,5520,5520,5520,28
20250204,104700,148642000,5520,5520,5520,5520,10
20250204,104600,148586800,5490,5490,5490,5490,36
20250204,104500,148389160,5490,5500,5500,5490,162
20250204,104400,147498840,5530,5530,5530,5530,0
20250204,104300,147498840,5530,5530,5530,5530,0
20250204,104200,147498840,5530,5530,5530,5530,0
20250204,104100,147498840,5530,5530,5530,5530,0
20250204,104000,147498840,5530,5530,5530,5530,3
20250204,103900,147482250,5510,5510,5510,5510,0
20250204,103800,147482250,5510,5510,5510,5510,0
20250204,103700,147482250,5510,5510,5510,5510,2
20250204,103600,147471230,5490,5490,5490,5490,0
20250204,103500,147471230,5490,5490,5490,5490,0
20250204,103400,147471230,5490,5490,5490,5490,0
20250204,103300,147471230,5490,5490,5490,5490,0
20250204,103200,147471230,5490,5490,5490,5490,0
20250204,103100,147471230,5490,5490,5490,5490,67
20250204,103000,147103400,5530,5530,5530,5530,0
20250204,102900,147103400,5530,5530,5530,5530,180
20250204,102800,146108000,5530,5490,5530,5490,15
20250204,102700,146025150,5480,5480,5480,5480,0
20250204,102600,146025150,5480,5480,5480,5480,0
20250204,102500,146025150,5480,5510,5510,5480,422
20250204,102400,143708000,5520,5520,5520,5520,846
20250204,102300,139038080,5520,5520,5520,5520,400
20250204,102200,136830080,5530,5520,5530,5520,5
20250204,102100,136802450,5530,5530,5530,5530,0
20250204,102000,136802450,5530,5530,5530,5530,0
20250204,101900,136802450,5530,5530,5530,5530,0
20250204,101800,136802450,5530,5530,5530,5530,1
20250204,101700,136796920,5520,5520,5520,5520,0
20250204,101600,136796920,5520,5520,5520,5520,0
20250204,101500,136796920,5520,5520,5520,5520,1009
20250204,101400,131227240,5530,5520,5530,5520,92
20250204,101300,130718560,5520,5520,5520,5520,10
20250204,101200,130663360,5520,5520,5520,5520,0
20250204,101100,130663360,5520,5520,5520,5520,0
20250204,101000,130663360,5520,5520,5520,5520,6
20250204,100900,130630240,5530,5530,5530,5530,1
20250204,100800,130624710,5530,5530,5530,5530,315
20250204,100700,128882760,5550,5550,5550,5550,0
20250204,100600,128882760,5550,5550,5550,5550,0
20250204,100500,128882760,5550,5550,5550,5550,1
20250204,100400,128877210,5550,5550,5550,5550,43
20250204,100300,128638560,5550,5550,5550,5550,13
20250204,100200,128566410,5550,5550,5550,5550,8
20250204,100100,128522010,5560,5560,5560,5560,0
20250204,100000,128522010,5560,5560,5560,5560,15
20250204,095900,128438610,5560,5560,5560,5560,0
20250204,095800,128438610,5560,5510,5560,5510,5
20250204,095700,128411010,5550,5550,5550,5550,0
20250204,095600,128411010,5550,5540,5550,5540,405
20250204,095500,126167290,5540,5530,5540,5530,679
20250204,095400,122411350,5530,5530,5530,5530,0
20250204,095300,122411350,5530,5530,5530,5530,0
20250204,095200,122411350,5530,5530,5530,5530,2
20250204,095100,122400290,5500,5500,5500,5500,95
20250204,095000,121877790,5500,5500,5500,5500,150
20250204,094900,121052790,5530,5500,5530,5500,140
20250204,094800,120278740,5500,5500,5500,5500,200
20250204,094700,119178740,5530,5530,5530,5530,0
20250204,094600,119178740,5530,5530,5530,5530,0
20250204,094500,119178740,5530,5520,5530,5520,302
20250204,094400,117508790,5510,5510,5510,5510,0
20250204,094300,117508790,5510,5530,5530,5510,1010
20250204,094200,111924340,5550,5550,5550,5550,0
20250204,094100,111924340,5550,5550,5550,5550,0
20250204,094000,111924340,5550,5550,5550,5550,49
20250204,093900,111652390,5550,5550,5550,5550,300
20250204,093800,109987390,5570,5570,5570,5570,0
20250204,093700,109987390,5570,5540,5570,5540,116
20250204,093600,109341750,5570,5570,5570,5570,0
20250204,093500,109341750,5570,5570,5570,5570,400
20250204,093400,107113750,5580,5570,5580,5570,100
20250204,093300,106556360,5540,5540,5540,5540,0
20250204,093200,106556360,5540,5540,5540,5540,6
20250204,093100,106523120,5580,5580,5580,5580,1
20250204,093000,106517540,5570,5570,5570,5570,150
20250204,092900,105682040,5580,5540,5580,5540,77
20250204,092800,105253940,5570,5570,5570,5570,25
20250204,092700,105114690,5540,5550,5550,5540,20
20250204,092600,105003850,5560,5560,5560,5560,41
20250204,092500,104775890,5530,5530,5530,5530,50
20250204,092400,104499390,5550,5540,5550,5540,75
20250204,092300,104083740,5540,5510,5540,5510,94
20250204,092200,103565190,5500,5500,5500,5500,380
20250204,092100,101475190,5500,5500,5500,5500,1
20250204,092000,101469690,5490,5490,5490,5490,0
20250204,091900,101469690,5490,5490,5490,5490,0
20250204,091800,101469690,5490,5490,5490,5490,0
20250204,091700,101469690,5490,5490,5500,5490,300
20250204,091600,99822590,5470,5480,5490,5470,931
20250204,091500,94720930,5470,5460,5470,5460,210
20250204,091400,93572240,5470,5440,5470,5440,585
20250204,091300,90388160,5440,5430,5440,5430,34
20250204,091200,90203440,5430,5400,5430,5400,773
20250204,091100,86020480,5390,5390,5390,5390,255
20250204,091000,84646030,5380,5390,5390,5380,13
20250204,090900,84575970,5390,5390,5390,5390,60
20250204,090800,84252570,5400,5400,5400,5400,0
20250204,090700,84252570,5400,5390,5400,5390,701
20250204,090600,80469120,5390,5390,5390,5390,0
20250204,090500,80469120,5390,5390,5390,5390,411
20250204,090400,78253830,5400,5360,5400,5280,6926
20250204,090300,41406360,5390,5400,5400,5340,7118
20250204,090200,3318670,5430,5400,5430,5400,103
20250204,090100,2762020,5430,5410,5430,5410,260
20250204,090000,1350250,5400,5360,5400,5320,242