KissMeData/211050/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203500,402778400,5850,5850,5850,5850,282
20250204,203400,402778400,5850,5850,5850,5850,0
20250204,203300,402778400,5850,5850,5850,5850,0
20250204,203200,402778400,5850,5850,5850,5850,0
20250204,203100,402778400,5850,5850,5850,5850,0
20250204,203000,402778400,5850,5850,5850,5850,0
20250204,202900,402778400,5850,5850,5850,5850,0
20250204,202800,402778400,5850,5850,5850,5850,0
20250204,202700,402778400,5850,5850,5850,5850,0
20250204,202600,402778400,5850,5850,5850,5850,0
20250204,202500,402778400,5850,5850,5850,5850,0
20250204,202400,402778400,5850,5850,5850,5850,0
20250204,202300,402778400,5850,5850,5850,5850,0
20250204,202200,402778400,5850,5850,5850,5850,0
20250204,202100,402778400,5850,5850,5850,5850,0
20250204,202000,402778400,5850,5850,5850,5850,0
20250204,201900,402778400,5850,5850,5850,5850,0
20250204,201800,402778400,5850,5850,5850,5850,0
20250204,201700,402778400,5850,5850,5850,5850,0
20250204,201600,402778400,5850,5850,5850,5850,0
20250204,201500,402778400,5850,5850,5850,5850,0
20250204,201400,402778400,5850,5850,5850,5850,0
20250204,201300,402778400,5850,5850,5850,5850,0
20250204,201200,402778400,5850,5850,5850,5850,0
20250204,201100,402778400,5850,5850,5850,5850,0
20250204,201000,402778400,5850,5850,5850,5850,0
20250204,200900,402778400,5850,5850,5850,5850,0
20250204,200800,402778400,5850,5850,5850,5850,0
20250204,200700,402778400,5850,5850,5850,5850,0
20250204,200600,402778400,5850,5850,5850,5850,0
20250204,200500,402778400,5850,5850,5850,5850,282
20250204,200400,402778400,5850,5850,5850,5850,0
20250204,200300,402778400,5850,5850,5850,5850,0
20250204,200200,402778400,5850,5850,5850,5850,0
20250204,200100,402778400,5850,5850,5850,5850,0
20250204,200000,402778400,5850,5850,5850,5850,0
20250204,195900,402778400,5850,5850,5850,5850,0
20250204,195800,402778400,5850,5850,5850,5850,0
20250204,195700,402778400,5850,5850,5850,5850,0
20250204,195600,402778400,5850,5850,5850,5850,0
20250204,195500,402778400,5850,5850,5850,5850,0
20250204,195400,402778400,5850,5850,5850,5850,0
20250204,195300,402778400,5850,5850,5850,5850,0
20250204,195200,402778400,5850,5850,5850,5850,0
20250204,195100,402778400,5850,5850,5850,5850,0
20250204,195000,402778400,5850,5850,5850,5850,0
20250204,194900,402778400,5850,5850,5850,5850,0
20250204,194800,402778400,5850,5850,5850,5850,0
20250204,194700,402778400,5850,5850,5850,5850,0
20250204,194600,402778400,5850,5850,5850,5850,0
20250204,194500,402778400,5850,5850,5850,5850,0
20250204,194400,402778400,5850,5850,5850,5850,0
20250204,194300,402778400,5850,5850,5850,5850,0
20250204,194200,402778400,5850,5850,5850,5850,0
20250204,194100,402778400,5850,5850,5850,5850,0
20250204,194000,402778400,5850,5850,5850,5850,0
20250204,193900,402778400,5850,5850,5850,5850,0
20250204,193800,402778400,5850,5850,5850,5850,0
20250204,193700,402778400,5850,5850,5850,5850,0
20250204,193600,402778400,5850,5850,5850,5850,0
20250204,193500,402778400,5850,5850,5850,5850,282
20250204,193400,402778400,5850,5850,5850,5850,0
20250204,193300,402778400,5850,5850,5850,5850,0
20250204,193200,402778400,5850,5850,5850,5850,0
20250204,193100,402778400,5850,5850,5850,5850,0
20250204,193000,402778400,5850,5850,5850,5850,0
20250204,192900,402778400,5850,5850,5850,5850,0
20250204,192800,402778400,5850,5850,5850,5850,0
20250204,192700,402778400,5850,5850,5850,5850,0
20250204,192600,402778400,5850,5850,5850,5850,0
20250204,192500,402778400,5850,5850,5850,5850,0
20250204,192400,402778400,5850,5850,5850,5850,0
20250204,192300,402778400,5850,5850,5850,5850,0
20250204,192200,402778400,5850,5850,5850,5850,0
20250204,192100,402778400,5850,5850,5850,5850,0
20250204,192000,402778400,5850,5850,5850,5850,0
20250204,191900,402778400,5850,5850,5850,5850,0
20250204,191800,402778400,5850,5850,5850,5850,0
20250204,191700,402778400,5850,5850,5850,5850,0
20250204,191600,402778400,5850,5850,5850,5850,0
20250204,191500,402778400,5850,5850,5850,5850,0
20250204,191400,402778400,5850,5850,5850,5850,0
20250204,191300,402778400,5850,5850,5850,5850,0
20250204,191200,402778400,5850,5850,5850,5850,0
20250204,191100,402778400,5850,5850,5850,5850,0
20250204,191000,402778400,5850,5850,5850,5850,0
20250204,190900,402778400,5850,5850,5850,5850,0
20250204,190800,402778400,5850,5850,5850,5850,0
20250204,190700,402778400,5850,5850,5850,5850,0
20250204,190600,402778400,5850,5850,5850,5850,0
20250204,190500,402778400,5850,5850,5850,5850,282
20250204,190400,402778400,5850,5850,5850,5850,0
20250204,190300,402778400,5850,5850,5850,5850,0
20250204,190200,402778400,5850,5850,5850,5850,0
20250204,190100,402778400,5850,5850,5850,5850,0
20250204,190000,402778400,5850,5850,5850,5850,0
20250204,185900,402778400,5850,5850,5850,5850,0
20250204,185800,402778400,5850,5850,5850,5850,0
20250204,185700,402778400,5850,5850,5850,5850,0
20250204,185600,402778400,5850,5850,5850,5850,0
20250204,185500,402778400,5850,5850,5850,5850,0
20250204,185400,402778400,5850,5850,5850,5850,0
20250204,185300,402778400,5850,5850,5850,5850,0
20250204,185200,402778400,5850,5850,5850,5850,0
20250204,185100,402778400,5850,5850,5850,5850,0
20250204,185000,402778400,5850,5850,5850,5850,0
20250204,184900,402778400,5850,5850,5850,5850,0
20250204,184800,402778400,5850,5850,5850,5850,0
20250204,184700,402778400,5850,5850,5850,5850,0
20250204,184600,402778400,5850,5850,5850,5850,0
20250204,184500,402778400,5850,5850,5850,5850,0
20250204,184400,402778400,5850,5850,5850,5850,0
20250204,184300,402778400,5850,5850,5850,5850,0
20250204,184200,402778400,5850,5850,5850,5850,0
20250204,184100,402778400,5850,5850,5850,5850,0
20250204,184000,402778400,5850,5850,5850,5850,0
20250204,183900,402778400,5850,5850,5850,5850,0
20250204,183800,402778400,5850,5850,5850,5850,0
20250204,183700,402778400,5850,5850,5850,5850,0
20250204,183600,402778400,5850,5850,5850,5850,0
20250204,183500,402778400,5850,5850,5850,5850,282
20250204,183400,402778400,5850,5850,5850,5850,0
20250204,183300,402778400,5850,5850,5850,5850,0
20250204,183200,402778400,5850,5850,5850,5850,0
20250204,183100,402778400,5850,5850,5850,5850,0
20250204,183000,402778400,5850,5850,5850,5850,0
20250204,182900,402778400,5850,5850,5850,5850,0
20250204,182800,402778400,5850,5850,5850,5850,0
20250204,182700,402778400,5850,5850,5850,5850,0
20250204,182600,402778400,5850,5850,5850,5850,0
20250204,182500,402778400,5850,5850,5850,5850,0
20250204,182400,402778400,5850,5850,5850,5850,0
20250204,182300,402778400,5850,5850,5850,5850,0
20250204,182200,402778400,5850,5850,5850,5850,0
20250204,182100,402778400,5850,5850,5850,5850,0
20250204,182000,402778400,5850,5850,5850,5850,0
20250204,181900,402778400,5850,5850,5850,5850,0
20250204,181800,402778400,5850,5850,5850,5850,0
20250204,181700,402778400,5850,5850,5850,5850,0
20250204,181600,402778400,5850,5850,5850,5850,0
20250204,181500,402778400,5850,5850,5850,5850,0
20250204,181400,402778400,5850,5850,5850,5850,0
20250204,181300,402778400,5850,5850,5850,5850,0
20250204,181200,402778400,5850,5850,5850,5850,0
20250204,181100,402778400,5850,5850,5850,5850,0
20250204,181000,402778400,5850,5850,5850,5850,0
20250204,180900,402778400,5850,5850,5850,5850,0
20250204,180800,402778400,5850,5850,5850,5850,0
20250204,180700,402778400,5850,5850,5850,5850,0
20250204,180600,402778400,5850,5850,5850,5850,0
20250204,180500,402778400,5850,5850,5850,5850,282
20250204,180400,402778400,5850,5850,5850,5850,0
20250204,180300,402778400,5850,5850,5850,5850,0
20250204,180200,402778400,5850,5850,5850,5850,0
20250204,180100,402778400,5850,5850,5850,5850,0
20250204,180000,402778400,5850,5850,5850,5850,0
20250204,175900,402778400,5850,5850,5850,5850,0
20250204,175800,402778400,5850,5850,5850,5850,0
20250204,175700,402778400,5850,5850,5850,5850,0
20250204,175600,402778400,5850,5850,5850,5850,0
20250204,175500,402778400,5850,5850,5850,5850,0
20250204,175400,402778400,5850,5850,5850,5850,0
20250204,175300,402778400,5850,5850,5850,5850,0
20250204,175200,402778400,5850,5850,5850,5850,0
20250204,175100,402778400,5850,5850,5850,5850,0
20250204,175000,402778400,5850,5850,5850,5850,0
20250204,174900,402778400,5850,5850,5850,5850,0
20250204,174800,402778400,5850,5850,5850,5850,0
20250204,174700,402778400,5850,5850,5850,5850,0
20250204,174600,402778400,5850,5850,5850,5850,0
20250204,174500,402778400,5850,5850,5850,5850,0
20250204,174400,402778400,5850,5850,5850,5850,0
20250204,174300,402778400,5850,5850,5850,5850,0
20250204,174200,402778400,5850,5850,5850,5850,0
20250204,174100,402778400,5850,5850,5850,5850,0
20250204,174000,402778400,5850,5850,5850,5850,0
20250204,173900,402778400,5850,5850,5850,5850,0
20250204,173800,402778400,5850,5850,5850,5850,0
20250204,173700,402778400,5850,5850,5850,5850,0
20250204,173600,402778400,5850,5850,5850,5850,0
20250204,173500,402778400,5850,5850,5850,5850,282
20250204,173400,402778400,5850,5850,5850,5850,0
20250204,173300,402778400,5850,5850,5850,5850,0
20250204,173200,402778400,5850,5850,5850,5850,0
20250204,173100,402778400,5850,5850,5850,5850,0
20250204,173000,402778400,5850,5850,5850,5850,0
20250204,172900,402778400,5850,5850,5850,5850,0
20250204,172800,402778400,5850,5850,5850,5850,0
20250204,172700,402778400,5850,5850,5850,5850,0
20250204,172600,402778400,5850,5850,5850,5850,0
20250204,172500,402778400,5850,5850,5850,5850,0
20250204,172400,402778400,5850,5850,5850,5850,0
20250204,172300,402778400,5850,5850,5850,5850,0
20250204,172200,402778400,5850,5850,5850,5850,0
20250204,172100,402778400,5850,5850,5850,5850,0
20250204,172000,402778400,5850,5850,5850,5850,0
20250204,171900,402778400,5850,5850,5850,5850,0
20250204,171800,402778400,5850,5850,5850,5850,0
20250204,171700,402778400,5850,5850,5850,5850,0
20250204,171600,402778400,5850,5850,5850,5850,0
20250204,171500,402778400,5850,5850,5850,5850,0
20250204,171400,402778400,5850,5850,5850,5850,0
20250204,171300,402778400,5850,5850,5850,5850,0
20250204,171200,402778400,5850,5850,5850,5850,0
20250204,171100,402778400,5850,5850,5850,5850,0
20250204,171000,402778400,5850,5850,5850,5850,0
20250204,170900,402778400,5850,5850,5850,5850,0
20250204,170800,402778400,5850,5850,5850,5850,0
20250204,170700,402778400,5850,5850,5850,5850,0
20250204,170600,402778400,5850,5850,5850,5850,0
20250204,170500,402778400,5850,5850,5850,5850,282
20250204,170400,402778400,5850,5850,5850,5850,0
20250204,170300,402778400,5850,5850,5850,5850,0
20250204,170200,402778400,5850,5850,5850,5850,0
20250204,170100,402778400,5850,5850,5850,5850,0
20250204,170000,402778400,5850,5850,5850,5850,0
20250204,165900,402778400,5850,5850,5850,5850,0
20250204,165800,402778400,5850,5850,5850,5850,0
20250204,165700,402778400,5850,5850,5850,5850,0
20250204,165600,402778400,5850,5850,5850,5850,0
20250204,165500,402778400,5850,5850,5850,5850,0
20250204,165400,402778400,5850,5850,5850,5850,0
20250204,165300,402778400,5850,5850,5850,5850,0
20250204,165200,402778400,5850,5850,5850,5850,0
20250204,165100,402778400,5850,5850,5850,5850,0
20250204,165000,402778400,5850,5850,5850,5850,0
20250204,164900,402778400,5850,5850,5850,5850,0
20250204,164800,402778400,5850,5850,5850,5850,0
20250204,164700,402778400,5850,5850,5850,5850,0
20250204,164600,402778400,5850,5850,5850,5850,0
20250204,164500,402778400,5850,5850,5850,5850,0
20250204,164400,402778400,5850,5850,5850,5850,0
20250204,164300,402778400,5850,5850,5850,5850,0
20250204,164200,402778400,5850,5850,5850,5850,0
20250204,164100,402778400,5850,5850,5850,5850,0
20250204,164000,402778400,5850,5850,5850,5850,0
20250204,163900,402778400,5850,5850,5850,5850,0
20250204,163800,402778400,5850,5850,5850,5850,0
20250204,163700,402778400,5850,5850,5850,5850,0
20250204,163600,402778400,5850,5850,5850,5850,0
20250204,163500,402778400,5850,5850,5850,5850,282
20250204,163400,402778400,5850,5850,5850,5850,0
20250204,163300,402778400,5850,5850,5850,5850,0
20250204,163200,402778400,5850,5850,5850,5850,0
20250204,163100,402778400,5850,5850,5850,5850,0
20250204,163000,402778400,5850,5850,5850,5850,0
20250204,162900,402778400,5850,5850,5850,5850,0
20250204,162800,402778400,5850,5850,5850,5850,0
20250204,162700,402778400,5850,5850,5850,5850,0
20250204,162600,402778400,5850,5850,5850,5850,0
20250204,162500,402778400,5850,5850,5850,5850,0
20250204,162400,402778400,5850,5850,5850,5850,0
20250204,162300,402778400,5850,5850,5850,5850,0
20250204,162200,402778400,5850,5850,5850,5850,0
20250204,162100,402778400,5850,5850,5850,5850,0
20250204,162000,402778400,5850,5850,5850,5850,0
20250204,161900,402778400,5850,5850,5850,5850,0
20250204,161800,402778400,5850,5850,5850,5850,0
20250204,161700,402778400,5850,5850,5850,5850,0
20250204,161600,402778400,5850,5850,5850,5850,0
20250204,161500,402778400,5850,5850,5850,5850,0
20250204,161400,402778400,5850,5850,5850,5850,0
20250204,161300,402778400,5850,5850,5850,5850,0
20250204,161200,402778400,5850,5850,5850,5850,0
20250204,161100,402778400,5850,5850,5850,5850,0
20250204,161000,402778400,5850,5850,5850,5850,0
20250204,160900,402778400,5850,5850,5850,5850,0
20250204,160800,402778400,5850,5850,5850,5850,0
20250204,160700,402778400,5850,5850,5850,5850,0
20250204,160600,402778400,5850,5850,5850,5850,0
20250204,160500,402778400,5850,5850,5850,5850,282
20250204,160400,402778400,5850,5850,5850,5850,0
20250204,160300,402778400,5850,5850,5850,5850,0
20250204,160200,402778400,5850,5850,5850,5850,0
20250204,160100,402778400,5850,5850,5850,5850,0
20250204,160000,402778400,5850,5850,5850,5850,0
20250204,155900,402778400,5850,5850,5850,5850,0
20250204,155800,402778400,5850,5850,5850,5850,0
20250204,155700,402778400,5850,5850,5850,5850,0
20250204,155600,402778400,5850,5850,5850,5850,0
20250204,155500,402778400,5850,5850,5850,5850,0
20250204,155400,402778400,5850,5850,5850,5850,0
20250204,155300,402778400,5850,5850,5850,5850,0
20250204,155200,402778400,5850,5850,5850,5850,0
20250204,155100,402778400,5850,5850,5850,5850,0
20250204,155000,402778400,5850,5850,5850,5850,0
20250204,154900,402778400,5850,5850,5850,5850,0
20250204,154800,402778400,5850,5850,5850,5850,0
20250204,154700,402778400,5850,5850,5850,5850,0
20250204,154600,402778400,5850,5850,5850,5850,0
20250204,154500,402778400,5850,5850,5850,5850,0
20250204,154400,402778400,5850,5850,5850,5850,0
20250204,154300,402778400,5850,5850,5850,5850,0
20250204,154200,402778400,5850,5850,5850,5850,0
20250204,154100,402778400,5850,5850,5850,5850,0
20250204,154000,402778400,5850,5850,5850,5850,0
20250204,153900,402778400,5850,5850,5850,5850,0
20250204,153800,402778400,5850,5850,5850,5850,0
20250204,153700,402778400,5850,5850,5850,5850,0
20250204,153600,402778400,5850,5850,5850,5850,0
20250204,153500,402778400,5850,5850,5850,5850,282
20250204,153400,402778400,5850,5850,5850,5850,0
20250204,153300,402778400,5850,5850,5850,5850,0
20250204,153200,402778400,5850,5850,5850,5850,0
20250204,153100,402778400,5850,5850,5850,5850,0
20250204,153000,402778400,5850,5850,5850,5850,282
20250204,152900,401128700,5860,5860,5860,5860,0
20250204,152800,401128700,5860,5860,5860,5860,0
20250204,152700,401128700,5860,5860,5860,5860,0
20250204,152600,401128700,5860,5860,5860,5860,0
20250204,152500,401128700,5860,5860,5860,5860,0
20250204,152400,401128700,5860,5860,5860,5860,0
20250204,152300,401128700,5860,5860,5860,5860,0
20250204,152200,401128700,5860,5860,5860,5860,0
20250204,152100,401128700,5860,5860,5860,5860,0
20250204,152000,401128700,5860,5860,5860,5860,0
20250204,151900,401128700,5860,5850,5860,5850,7
20250204,151800,401087720,5840,5830,5870,5830,77
20250204,151700,400636560,5840,5830,5870,5830,717
20250204,151600,396441840,5850,5830,5850,5820,1118
20250204,151500,389921270,5820,5830,5840,5820,315
20250204,151400,388084850,5840,5830,5840,5830,103
20250204,151300,387484220,5830,5830,5830,5830,19
20250204,151200,387373450,5830,5830,5830,5830,25
20250204,151100,387227700,5830,5820,5830,5810,28
20250204,151000,387064770,5810,5810,5810,5810,123
20250204,150900,386350140,5810,5810,5810,5810,13
20250204,150800,386274610,5810,5810,5810,5810,3
20250204,150700,386257180,5830,5800,5830,5800,33
20250204,150600,386065570,5820,5780,5820,5780,199
20250204,150500,384908500,5780,5780,5790,5780,21
20250204,150400,384787090,5780,5790,5820,5780,3686
20250204,150300,363392280,5790,5790,5790,5790,47
20250204,150200,363120150,5770,5770,5770,5770,23
20250204,150100,362987440,5770,5770,5770,5770,3
20250204,150000,362970130,5780,5780,5780,5770,33
20250204,145900,362779470,5780,5780,5780,5780,3
20250204,145800,362762130,5780,5780,5780,5780,60
20250204,145700,362415330,5780,5780,5780,5780,4
20250204,145600,362392210,5770,5770,5770,5770,57
20250204,145500,362063320,5770,5790,5790,5770,53
20250204,145400,361756750,5770,5790,5790,5770,359
20250204,145300,359685160,5790,5790,5790,5790,8
20250204,145200,359638840,5770,5770,5770,5770,20
20250204,145100,359523440,5790,5770,5790,5770,1452
20250204,145000,351117600,5770,5770,5770,5770,28
20250204,144900,350956040,5790,5790,5790,5790,56
20250204,144800,350631800,5780,5780,5780,5780,507
20250204,144700,347701340,5780,5780,5780,5780,516
20250204,144600,344718860,5790,5790,5790,5790,8
20250204,144500,344672540,5790,5780,5790,5780,29
20250204,144400,344504670,5780,5780,5780,5780,15
20250204,144300,344417970,5790,5790,5790,5780,56
20250204,144200,344093760,5780,5780,5780,5780,18
20250204,144100,343989720,5780,5780,5780,5780,4
20250204,144000,343966600,5790,5780,5790,5780,20
20250204,143900,343850920,5780,5790,5790,5780,42
20250204,143800,343607780,5780,5780,5780,5780,20
20250204,143700,343492180,5790,5790,5790,5780,113
20250204,143600,342838040,5790,5770,5790,5770,628
20250204,143500,339202380,5770,5770,5770,5770,41
20250204,143400,338965810,5770,5770,5770,5770,20
20250204,143300,338850410,5770,5770,5770,5770,13
20250204,143200,338775400,5770,5770,5770,5770,47
20250204,143100,338504210,5760,5760,5760,5760,20
20250204,143000,338389010,5760,5760,5760,5760,14
20250204,142900,338308370,5760,5780,5780,5760,10
20250204,142800,338250630,5780,5780,5780,5780,48
20250204,142700,337973190,5790,5770,5790,5760,123
20250204,142600,337262290,5760,5780,5780,5760,38
20250204,142500,337042890,5760,5770,5770,5760,11
20250204,142400,336979450,5770,5760,5770,5760,49
20250204,142300,336696930,5760,5760,5760,5760,0
20250204,142200,336696930,5760,5760,5780,5760,239
20250204,142100,335320270,5760,5760,5760,5760,0
20250204,142000,335320270,5760,5760,5760,5760,67
20250204,141900,334934350,5760,5760,5760,5760,10
20250204,141800,334876750,5760,5770,5770,5760,18
20250204,141700,334773000,5760,5760,5760,5760,0
20250204,141600,334773000,5760,5760,5770,5760,85
20250204,141500,334283100,5760,5770,5770,5760,26
20250204,141400,334133260,5770,5770,5770,5770,8
20250204,141300,334087100,5760,5770,5770,5760,60
20250204,141200,333740930,5760,5760,5760,5760,112
20250204,141100,333095810,5760,5770,5770,5760,11
20250204,141000,333032380,5780,5770,5780,5770,37
20250204,140900,332818530,5770,5760,5770,5760,28
20250204,140800,332657180,5760,5760,5760,5760,19
20250204,140700,332547740,5770,5760,5770,5760,9
20250204,140600,332495820,5760,5770,5770,5760,22
20250204,140500,332368920,5770,5770,5770,5770,53
20250204,140400,332063110,5760,5780,5780,5760,119
20250204,140300,331376580,5780,5780,5780,5780,0
20250204,140200,331376580,5780,5780,5780,5780,21
20250204,140100,331255200,5780,5780,5780,5780,57
20250204,140000,330925740,5780,5780,5780,5780,8
20250204,135900,330879500,5780,5780,5780,5780,4
20250204,135800,330856380,5780,5780,5780,5780,17
20250204,135700,330758120,5780,5780,5780,5770,59
20250204,135600,330417240,5780,5780,5780,5780,8
20250204,135500,330371000,5770,5780,5780,5770,21
20250204,135400,330249650,5780,5770,5780,5770,396
20250204,135300,327960970,5770,5770,5770,5770,96
20250204,135200,327407050,5770,5770,5770,5770,28
20250204,135100,327245490,5790,5790,5790,5790,0
20250204,135000,327245490,5790,5780,5790,5770,2563
20250204,134900,312452630,5780,5780,5780,5780,0
20250204,134800,312452630,5780,5780,5780,5780,20
20250204,134700,312337030,5780,5780,5780,5780,9
20250204,134600,312285010,5780,5780,5780,5780,56
20250204,134500,311961330,5780,5780,5780,5780,4
20250204,134400,311938210,5790,5780,5790,5780,68
20250204,134300,311544660,5780,5790,5790,5780,32
20250204,134200,311359620,5790,5790,5790,5790,39
20250204,134100,311133810,5780,5780,5780,5780,5
20250204,134000,311104910,5780,5780,5780,5780,18
20250204,133900,311000870,5780,5790,5790,5780,33
20250204,133800,310809980,5790,5780,5790,5780,40
20250204,133700,310578410,5780,5780,5780,5780,17
20250204,133600,310480150,5780,5780,5790,5780,23
20250204,133500,310347130,5790,5790,5790,5790,0
20250204,133400,310347130,5790,5780,5790,5780,60
20250204,133300,310000250,5790,5790,5790,5790,24
20250204,133200,309861290,5780,5790,5800,5780,51
20250204,133100,309565910,5770,5780,5780,5770,30
20250204,133000,309392540,5770,5770,5770,5770,17
20250204,132900,309294450,5770,5790,5790,5770,12
20250204,132800,309225050,5790,5770,5790,5770,889
20250204,132700,304078020,5770,5780,5780,5770,49
20250204,132600,303794830,5780,5780,5780,5780,17
20250204,132500,303696570,5780,5770,5780,5770,77
20250204,132400,303251850,5770,5770,5770,5770,4
20250204,132300,303228770,5770,5770,5770,5770,30
20250204,132200,303055670,5770,5770,5770,5770,29
20250204,132100,302888340,5770,5770,5770,5770,18
20250204,132000,302784480,5770,5770,5770,5770,4
20250204,131900,302761400,5770,5770,5770,5770,17
20250204,131800,302663310,5770,5770,5770,5770,32
20250204,131700,302478670,5770,5770,5770,5770,8
20250204,131600,302432510,5770,5770,5770,5770,3
20250204,131500,302415200,5770,5780,5780,5770,56
20250204,131400,302092070,5780,5780,5780,5780,11
20250204,131300,302028490,5780,5780,5780,5780,3
20250204,131200,302011150,5780,5780,5780,5780,26
20250204,131100,301860870,5780,5780,5780,5780,268
20250204,131000,300311830,5780,5780,5780,5780,15
20250204,130900,300225130,5780,5780,5780,5780,3
20250204,130800,300207790,5780,5780,5780,5780,63
20250204,130700,299843650,5780,5780,5780,5780,18
20250204,130600,299739610,5780,5780,5780,5780,3
20250204,130500,299722270,5790,5780,5790,5780,44
20250204,130400,299467690,5790,5780,5790,5780,50
20250204,130300,299178680,5780,5780,5780,5780,24
20250204,130200,299039960,5780,5780,5780,5780,4
20250204,130100,299016840,5780,5780,5780,5780,60
20250204,130000,298670040,5780,5780,5780,5780,57
20250204,125900,298340580,5780,5780,5780,5780,12
20250204,125800,298271220,5780,5780,5780,5780,0
20250204,125700,298271220,5780,5770,5780,5770,254
20250204,125600,296803210,5770,5770,5770,5770,60
20250204,125500,296457010,5770,5770,5770,5770,11
20250204,125400,296393540,5770,5770,5770,5770,22
20250204,125300,296266600,5770,5770,5780,5770,25
20250204,125200,296122270,5770,5770,5770,5770,35
20250204,125100,295920320,5770,5770,5770,5770,0
20250204,125000,295920320,5770,5770,5770,5770,38
20250204,124900,295701060,5770,5770,5770,5770,59
20250204,124800,295360630,5770,5770,5770,5770,3
20250204,124700,295343320,5770,5770,5770,5770,0
20250204,124600,295343320,5770,5770,5770,5770,38
20250204,124500,295124060,5770,5770,5770,5770,16
20250204,124400,295031740,5770,5770,5770,5770,17
20250204,124300,294933650,5770,5770,5780,5770,18
20250204,124200,294829710,5780,5770,5780,5770,21
20250204,124100,294708460,5770,5770,5770,5770,62
20250204,124000,294350720,5770,5770,5770,5770,0
20250204,123900,294350720,5770,5790,5800,5770,739
20250204,123800,290071680,5770,5770,5780,5770,233
20250204,123700,288725190,5760,5760,5760,5760,44
20250204,123600,288471750,5760,5760,5760,5760,29
20250204,123500,288304710,5760,5760,5760,5760,14
20250204,123400,288224070,5760,5760,5760,5760,3
20250204,123300,288206790,5760,5760,5760,5760,43
20250204,123200,287959110,5760,5760,5760,5760,225
20250204,123100,286663110,5760,5760,5760,5760,16
20250204,123000,286570950,5760,5760,5760,5760,0
20250204,122900,286570950,5760,5760,5770,5760,61
20250204,122800,286219530,5760,5760,5760,5760,0
20250204,122700,286219530,5760,5750,5780,5750,704
20250204,122600,282153820,5770,5760,5770,5760,169
20250204,122500,281180180,5750,5760,5760,5750,29
20250204,122400,281013170,5760,5750,5760,5750,188
20250204,122300,279930460,5760,5760,5760,5760,0
20250204,122200,279930460,5760,5750,5760,5750,158
20250204,122100,279020750,5750,5750,5750,5750,17
20250204,122000,278923000,5750,5750,5750,5750,18
20250204,121900,278819500,5750,5750,5760,5750,61
20250204,121800,278468240,5750,5760,5760,5750,82
20250204,121700,277996440,5760,5760,5760,5760,12
20250204,121600,277927320,5760,5760,5760,5760,4
20250204,121500,277904280,5760,5760,5760,5760,784
20250204,121400,273388440,5760,5760,5770,5760,82
20250204,121300,272915900,5760,5760,5760,5760,19
20250204,121200,272806460,5760,5760,5760,5760,0
20250204,121100,272806460,5760,5760,5770,5760,39
20250204,121000,272581800,5760,5760,5760,5760,48
20250204,120900,272305320,5760,5760,5760,5760,13
20250204,120800,272230440,5760,5760,5760,5760,5
20250204,120700,272201640,5770,5760,5770,5760,110
20250204,120600,271567960,5760,5760,5760,5760,20
20250204,120500,271452760,5780,5780,5780,5780,0
20250204,120400,271452760,5780,5760,5780,5760,45
20250204,120300,271193040,5760,5760,5760,5760,64
20250204,120200,270824400,5760,5760,5760,5760,22
20250204,120100,270697680,5760,5760,5760,5760,3
20250204,120000,270680400,5760,5760,5760,5760,55
20250204,115900,270363600,5770,5770,5770,5760,98
20250204,115800,269798330,5770,5770,5770,5770,218
20250204,115700,268540470,5770,5770,5770,5770,18
20250204,115600,268436610,5770,5770,5770,5770,119
20250204,115500,267749980,5770,5770,5770,5770,56
20250204,115400,267426860,5770,5770,5770,5770,3
20250204,115300,267409550,5770,5770,5770,5770,34
20250204,115200,267213370,5770,5770,5770,5770,18
20250204,115100,267109510,5770,5770,5770,5770,35
20250204,115000,266907560,5770,5770,5770,5770,67
20250204,114900,266520970,5770,5770,5770,5770,75
20250204,114800,266088220,5770,5770,5770,5770,14
20250204,114700,266007440,5770,5770,5770,5770,41
20250204,114600,265770870,5770,5770,5770,5770,30
20250204,114500,265597770,5770,5770,5770,5770,3
20250204,114400,265580460,5770,5780,5780,5770,51
20250204,114300,265285900,5780,5780,5780,5780,28
20250204,114200,265124060,5790,5790,5790,5790,100
20250204,114100,264545060,5780,5790,5790,5770,26
20250204,114000,264394800,5790,5770,5790,5770,173
20250204,113900,263394040,5770,5770,5770,5770,58
20250204,113800,263059380,5760,5760,5760,5760,21
20250204,113700,262938420,5760,5760,5760,5760,14
20250204,113600,262857780,5760,5760,5760,5760,44
20250204,113500,262604340,5770,5770,5770,5770,478
20250204,113400,259846280,5770,5770,5770,5770,16
20250204,113300,259753960,5780,5780,5780,5780,174
20250204,113200,258748240,5780,5780,5780,5780,63
20250204,113100,258384100,5780,5780,5780,5780,29
20250204,113000,258216480,5780,5780,5780,5780,70
20250204,112900,257811880,5790,5780,5790,5780,22
20250204,112800,257684610,5790,5790,5790,5790,368
20250204,112700,255553890,5790,5790,5790,5790,12
20250204,112600,255484410,5790,5780,5790,5780,583
20250204,112500,252111900,5780,5780,5790,5780,545
20250204,112400,248956800,5780,5770,5780,5770,170
20250204,112300,247974410,5770,5760,5770,5760,200
20250204,112200,246820570,5770,5760,5770,5760,36
20250204,112100,246613040,5760,5760,5760,5760,35
20250204,112000,246411440,5760,5760,5760,5760,22
20250204,111900,246284720,5760,5770,5770,5760,262
20250204,111800,244773080,5770,5770,5770,5770,68
20250204,111700,244380720,5770,5770,5770,5770,1054
20250204,111600,238299140,5770,5770,5770,5770,318
20250204,111500,236464280,5790,5790,5790,5770,116
20250204,111400,235792700,5780,5790,5790,5780,33
20250204,111300,235601710,5800,5770,5800,5770,1009
20250204,111200,229758380,5770,5770,5790,5760,5014
20250204,111100,200827440,5770,5780,5780,5770,22
20250204,111000,200700470,5780,5780,5780,5780,45
20250204,110900,200440370,5780,5770,5790,5770,450
20250204,110800,197839390,5770,5760,5770,5760,120
20250204,110700,197147030,5770,5770,5770,5770,7
20250204,110600,197106640,5760,5770,5770,5760,26
20250204,110500,196956820,5770,5770,5770,5760,158
20250204,110400,196045280,5760,5740,5760,5740,753
20250204,110300,191709620,5740,5710,5740,5710,513
20250204,110200,188769470,5710,5720,5730,5710,43
20250204,110100,188523530,5730,5700,5730,5700,443
20250204,110000,185987560,5700,5700,5700,5700,16
20250204,105900,185896360,5700,5700,5700,5700,22
20250204,105800,185770960,5710,5700,5710,5700,125
20250204,105700,185058130,5700,5700,5710,5700,118
20250204,105600,184384530,5690,5710,5710,5690,1007
20250204,105500,178652300,5690,5710,5710,5690,2022
20250204,105400,167141030,5710,5710,5710,5710,58
20250204,105300,166809850,5710,5720,5720,5710,739
20250204,105200,162582800,5710,5690,5710,5690,331
20250204,105100,160694120,5690,5690,5690,5690,21
20250204,105000,160574630,5690,5690,5700,5690,46
20250204,104900,160312870,5700,5700,5700,5700,94
20250204,104800,159777070,5690,5690,5690,5690,20
20250204,104700,159663270,5690,5690,5690,5690,21
20250204,104600,159543780,5690,5690,5690,5690,52
20250204,104500,159247900,5680,5680,5680,5680,21
20250204,104400,159128620,5680,5680,5680,5680,0
20250204,104300,159128620,5680,5680,5680,5680,69
20250204,104200,158736700,5680,5680,5680,5680,18
20250204,104100,158634460,5680,5680,5680,5680,4
20250204,104000,158611740,5690,5670,5690,5670,22
20250204,103900,158486880,5670,5670,5670,5670,3
20250204,103800,158469870,5700,5670,5700,5670,38
20250204,103700,158254110,5670,5670,5670,5670,18
20250204,103600,158152050,5670,5690,5700,5670,1425
20250204,103500,150030020,5690,5670,5690,5670,557
20250204,103400,146868690,5670,5690,5700,5660,4992
20250204,103300,118574430,5700,5690,5700,5690,16
20250204,103200,118483360,5690,5690,5690,5690,3
20250204,103100,118466290,5700,5700,5700,5700,162
20250204,103000,117542890,5700,5700,5700,5700,108
20250204,102900,116927290,5710,5710,5710,5710,232
20250204,102800,115602570,5710,5710,5710,5710,18
20250204,102700,115499790,5710,5720,5720,5710,132
20250204,102600,114745070,5720,5720,5720,5720,0
20250204,102500,114745070,5720,5710,5720,5710,36
20250204,102400,114539500,5710,5710,5710,5710,0
20250204,102300,114539500,5710,5700,5710,5700,85
20250204,102200,114054420,5690,5690,5690,5690,13
20250204,102100,113980450,5700,5680,5700,5680,870
20250204,102000,109025700,5670,5670,5680,5670,50
20250204,101900,108741910,5670,5670,5670,5670,0
20250204,101800,108741910,5670,5680,5680,5670,24
20250204,101700,108605750,5670,5670,5670,5670,0
20250204,101600,108605750,5670,5670,5680,5670,76
20250204,101500,108174770,5680,5670,5680,5670,18
20250204,101400,108072700,5660,5660,5660,5660,0
20250204,101300,108072700,5660,5670,5670,5660,304
20250204,101200,106349060,5670,5680,5680,5670,68
20250204,101100,105963420,5670,5680,5690,5670,22
20250204,101000,105838620,5670,5670,5670,5670,17
20250204,100900,105742230,5660,5690,5690,5660,1172
20250204,100800,99085320,5680,5660,5680,5660,603
20250204,100700,95660520,5660,5660,5660,5660,26
20250204,100600,95513360,5660,5660,5660,5660,20
20250204,100500,95400160,5670,5670,5670,5670,0
20250204,100400,95400160,5670,5680,5680,5660,103
20250204,100300,94816590,5670,5670,5670,5670,120
20250204,100200,94136190,5660,5670,5670,5660,340
20250204,100100,92208420,5670,5670,5670,5670,86
20250204,100000,91720800,5670,5670,5670,5670,24
20250204,095900,91584720,5670,5670,5670,5670,12
20250204,095800,91516680,5670,5670,5670,5670,69
20250204,095700,91125450,5670,5670,5670,5670,59
20250204,095600,90790920,5670,5670,5670,5670,0
20250204,095500,90790920,5670,5670,5670,5670,4
20250204,095400,90768240,5670,5670,5670,5670,25
20250204,095300,90626490,5670,5660,5670,5660,112
20250204,095200,89991870,5660,5660,5660,5660,20
20250204,095100,89878670,5670,5670,5670,5670,100
20250204,095000,89311670,5660,5660,5660,5660,20
20250204,094900,89198470,5660,5660,5660,5660,14
20250204,094800,89119230,5670,5670,5670,5670,160
20250204,094700,88212030,5670,5680,5680,5670,617
20250204,094600,84712640,5680,5680,5690,5660,35
20250204,094500,84514110,5690,5680,5700,5650,605
20250204,094400,81072580,5680,5670,5680,5650,308
20250204,094300,79331620,5670,5660,5670,5650,18
20250204,094200,79229720,5670,5640,5670,5640,201
20250204,094100,78092350,5650,5640,5650,5640,48
20250204,094000,77821260,5640,5640,5640,5640,18
20250204,093900,77719740,5640,5650,5650,5640,21
20250204,093800,77601230,5640,5640,5640,5640,43
20250204,093700,77358710,5640,5640,5640,5640,25
20250204,093600,77217710,5640,5640,5640,5640,3
20250204,093500,77200790,5640,5640,5640,5640,13
20250204,093400,77127470,5640,5660,5660,5640,6
20250204,093300,77093590,5640,5630,5640,5630,410
20250204,093200,74781290,5620,5620,5640,5620,345
20250204,093100,72835890,5640,5640,5660,5640,520
20250204,093000,69902990,5670,5630,5670,5630,611
20250204,092900,66444300,5610,5610,5610,5610,21
20250204,092800,66326490,5610,5610,5610,5610,25
20250204,092700,66186240,5600,5640,5640,5600,7
20250204,092600,66146880,5640,5610,5640,5600,750
20250204,092500,61937370,5610,5620,5620,5610,12
20250204,092400,61869970,5630,5620,5640,5620,754
20250204,092300,57621120,5630,5620,5630,5620,92
20250204,092200,57103750,5630,5620,5640,5610,1591
20250204,092100,48152340,5620,5620,5620,5620,178
20250204,092000,47151980,5640,5640,5640,5640,36
20250204,091900,46948940,5640,5640,5640,5620,838
20250204,091800,42230820,5640,5650,5650,5630,887
20250204,091700,37232900,5640,5670,5670,5640,1457
20250204,091600,28997100,5670,5670,5670,5670,0
20250204,091500,28997100,5670,5700,5700,5670,556
20250204,091400,25835580,5660,5650,5660,5650,268
20250204,091300,24319170,5640,5640,5640,5640,386
20250204,091200,22142130,5640,5630,5640,5630,211
20250204,091100,20952200,5640,5640,5640,5640,80
20250204,091000,20501000,5640,5640,5640,5640,1
20250204,090900,20495360,5640,5640,5640,5640,0
20250204,090800,20495360,5640,5640,5640,5640,1000
20250204,090700,14855360,5640,5640,5640,5640,80
20250204,090600,14404160,5640,5640,5640,5640,191
20250204,090500,13326920,5640,5640,5640,5640,271
20250204,090400,11798480,5660,5700,5700,5660,1771
20250204,090300,1774540,5710,5710,5710,5710,1
20250204,090200,1768830,5710,5650,5710,5650,74
20250204,090100,1347970,5650,5650,5650,5650,1
20250204,090000,1342320,5640,5640,5640,5640,238