KissMeData/298830/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210100,6494977920,5460,5460,5460,5460,22173
20250204,210000,6494977920,5460,5460,5460,5460,0
20250204,205900,6494977920,5460,5460,5460,5460,0
20250204,205800,6494977920,5460,5460,5460,5460,0
20250204,205700,6494977920,5460,5460,5460,5460,0
20250204,205600,6494977920,5460,5460,5460,5460,0
20250204,205500,6494977920,5460,5460,5460,5460,0
20250204,205400,6494977920,5460,5460,5460,5460,0
20250204,205300,6494977920,5460,5460,5460,5460,0
20250204,205200,6494977920,5460,5460,5460,5460,0
20250204,205100,6494977920,5460,5460,5460,5460,0
20250204,205000,6494977920,5460,5460,5460,5460,0
20250204,204900,6494977920,5460,5460,5460,5460,0
20250204,204800,6494977920,5460,5460,5460,5460,0
20250204,204700,6494977920,5460,5460,5460,5460,0
20250204,204600,6494977920,5460,5460,5460,5460,0
20250204,204500,6494977920,5460,5460,5460,5460,0
20250204,204400,6494977920,5460,5460,5460,5460,0
20250204,204300,6494977920,5460,5460,5460,5460,0
20250204,204200,6494977920,5460,5460,5460,5460,0
20250204,204100,6494977920,5460,5460,5460,5460,0
20250204,204000,6494977920,5460,5460,5460,5460,0
20250204,203900,6494977920,5460,5460,5460,5460,0
20250204,203800,6494977920,5460,5460,5460,5460,0
20250204,203700,6494977920,5460,5460,5460,5460,0
20250204,203600,6494977920,5460,5460,5460,5460,0
20250204,203500,6494977920,5460,5460,5460,5460,0
20250204,203400,6494977920,5460,5460,5460,5460,0
20250204,203300,6494977920,5460,5460,5460,5460,0
20250204,203200,6494977920,5460,5460,5460,5460,0
20250204,203100,6494977920,5460,5460,5460,5460,22173
20250204,203000,6494977920,5460,5460,5460,5460,0
20250204,202900,6494977920,5460,5460,5460,5460,0
20250204,202800,6494977920,5460,5460,5460,5460,0
20250204,202700,6494977920,5460,5460,5460,5460,0
20250204,202600,6494977920,5460,5460,5460,5460,0
20250204,202500,6494977920,5460,5460,5460,5460,0
20250204,202400,6494977920,5460,5460,5460,5460,0
20250204,202300,6494977920,5460,5460,5460,5460,0
20250204,202200,6494977920,5460,5460,5460,5460,0
20250204,202100,6494977920,5460,5460,5460,5460,0
20250204,202000,6494977920,5460,5460,5460,5460,0
20250204,201900,6494977920,5460,5460,5460,5460,0
20250204,201800,6494977920,5460,5460,5460,5460,0
20250204,201700,6494977920,5460,5460,5460,5460,0
20250204,201600,6494977920,5460,5460,5460,5460,0
20250204,201500,6494977920,5460,5460,5460,5460,0
20250204,201400,6494977920,5460,5460,5460,5460,0
20250204,201300,6494977920,5460,5460,5460,5460,0
20250204,201200,6494977920,5460,5460,5460,5460,0
20250204,201100,6494977920,5460,5460,5460,5460,0
20250204,201000,6494977920,5460,5460,5460,5460,0
20250204,200900,6494977920,5460,5460,5460,5460,0
20250204,200800,6494977920,5460,5460,5460,5460,0
20250204,200700,6494977920,5460,5460,5460,5460,0
20250204,200600,6494977920,5460,5460,5460,5460,0
20250204,200500,6494977920,5460,5460,5460,5460,0
20250204,200400,6494977920,5460,5460,5460,5460,0
20250204,200300,6494977920,5460,5460,5460,5460,0
20250204,200200,6494977920,5460,5460,5460,5460,0
20250204,200100,6494977920,5460,5460,5460,5460,22173
20250204,200000,6494977920,5460,5460,5460,5460,0
20250204,195900,6494977920,5460,5460,5460,5460,0
20250204,195800,6494977920,5460,5460,5460,5460,0
20250204,195700,6494977920,5460,5460,5460,5460,0
20250204,195600,6494977920,5460,5460,5460,5460,0
20250204,195500,6494977920,5460,5460,5460,5460,0
20250204,195400,6494977920,5460,5460,5460,5460,0
20250204,195300,6494977920,5460,5460,5460,5460,0
20250204,195200,6494977920,5460,5460,5460,5460,0
20250204,195100,6494977920,5460,5460,5460,5460,0
20250204,195000,6494977920,5460,5460,5460,5460,0
20250204,194900,6494977920,5460,5460,5460,5460,0
20250204,194800,6494977920,5460,5460,5460,5460,0
20250204,194700,6494977920,5460,5460,5460,5460,0
20250204,194600,6494977920,5460,5460,5460,5460,0
20250204,194500,6494977920,5460,5460,5460,5460,0
20250204,194400,6494977920,5460,5460,5460,5460,0
20250204,194300,6494977920,5460,5460,5460,5460,0
20250204,194200,6494977920,5460,5460,5460,5460,0
20250204,194100,6494977920,5460,5460,5460,5460,0
20250204,194000,6494977920,5460,5460,5460,5460,0
20250204,193900,6494977920,5460,5460,5460,5460,0
20250204,193800,6494977920,5460,5460,5460,5460,0
20250204,193700,6494977920,5460,5460,5460,5460,0
20250204,193600,6494977920,5460,5460,5460,5460,0
20250204,193500,6494977920,5460,5460,5460,5460,0
20250204,193400,6494977920,5460,5460,5460,5460,0
20250204,193300,6494977920,5460,5460,5460,5460,0
20250204,193200,6494977920,5460,5460,5460,5460,0
20250204,193100,6494977920,5460,5460,5460,5460,22173
20250204,193000,6494977920,5460,5460,5460,5460,0
20250204,192900,6494977920,5460,5460,5460,5460,0
20250204,192800,6494977920,5460,5460,5460,5460,0
20250204,192700,6494977920,5460,5460,5460,5460,0
20250204,192600,6494977920,5460,5460,5460,5460,0
20250204,192500,6494977920,5460,5460,5460,5460,0
20250204,192400,6494977920,5460,5460,5460,5460,0
20250204,192300,6494977920,5460,5460,5460,5460,0
20250204,192200,6494977920,5460,5460,5460,5460,0
20250204,192100,6494977920,5460,5460,5460,5460,0
20250204,192000,6494977920,5460,5460,5460,5460,0
20250204,191900,6494977920,5460,5460,5460,5460,0
20250204,191800,6494977920,5460,5460,5460,5460,0
20250204,191700,6494977920,5460,5460,5460,5460,0
20250204,191600,6494977920,5460,5460,5460,5460,0
20250204,191500,6494977920,5460,5460,5460,5460,0
20250204,191400,6494977920,5460,5460,5460,5460,0
20250204,191300,6494977920,5460,5460,5460,5460,0
20250204,191200,6494977920,5460,5460,5460,5460,0
20250204,191100,6494977920,5460,5460,5460,5460,0
20250204,191000,6494977920,5460,5460,5460,5460,0
20250204,190900,6494977920,5460,5460,5460,5460,0
20250204,190800,6494977920,5460,5460,5460,5460,0
20250204,190700,6494977920,5460,5460,5460,5460,0
20250204,190600,6494977920,5460,5460,5460,5460,0
20250204,190500,6494977920,5460,5460,5460,5460,0
20250204,190400,6494977920,5460,5460,5460,5460,0
20250204,190300,6494977920,5460,5460,5460,5460,0
20250204,190200,6494977920,5460,5460,5460,5460,0
20250204,190100,6494977920,5460,5460,5460,5460,22173
20250204,190000,6494977920,5460,5460,5460,5460,0
20250204,185900,6494977920,5460,5460,5460,5460,0
20250204,185800,6494977920,5460,5460,5460,5460,0
20250204,185700,6494977920,5460,5460,5460,5460,0
20250204,185600,6494977920,5460,5460,5460,5460,0
20250204,185500,6494977920,5460,5460,5460,5460,0
20250204,185400,6494977920,5460,5460,5460,5460,0
20250204,185300,6494977920,5460,5460,5460,5460,0
20250204,185200,6494977920,5460,5460,5460,5460,0
20250204,185100,6494977920,5460,5460,5460,5460,0
20250204,185000,6494977920,5460,5460,5460,5460,0
20250204,184900,6494977920,5460,5460,5460,5460,0
20250204,184800,6494977920,5460,5460,5460,5460,0
20250204,184700,6494977920,5460,5460,5460,5460,0
20250204,184600,6494977920,5460,5460,5460,5460,0
20250204,184500,6494977920,5460,5460,5460,5460,0
20250204,184400,6494977920,5460,5460,5460,5460,0
20250204,184300,6494977920,5460,5460,5460,5460,0
20250204,184200,6494977920,5460,5460,5460,5460,0
20250204,184100,6494977920,5460,5460,5460,5460,0
20250204,184000,6494977920,5460,5460,5460,5460,0
20250204,183900,6494977920,5460,5460,5460,5460,0
20250204,183800,6494977920,5460,5460,5460,5460,0
20250204,183700,6494977920,5460,5460,5460,5460,0
20250204,183600,6494977920,5460,5460,5460,5460,0
20250204,183500,6494977920,5460,5460,5460,5460,0
20250204,183400,6494977920,5460,5460,5460,5460,0
20250204,183300,6494977920,5460,5460,5460,5460,0
20250204,183200,6494977920,5460,5460,5460,5460,0
20250204,183100,6494977920,5460,5460,5460,5460,22173
20250204,183000,6494977920,5460,5460,5460,5460,0
20250204,182900,6494977920,5460,5460,5460,5460,0
20250204,182800,6494977920,5460,5460,5460,5460,0
20250204,182700,6494977920,5460,5460,5460,5460,0
20250204,182600,6494977920,5460,5460,5460,5460,0
20250204,182500,6494977920,5460,5460,5460,5460,0
20250204,182400,6494977920,5460,5460,5460,5460,0
20250204,182300,6494977920,5460,5460,5460,5460,0
20250204,182200,6494977920,5460,5460,5460,5460,0
20250204,182100,6494977920,5460,5460,5460,5460,0
20250204,182000,6494977920,5460,5460,5460,5460,0
20250204,181900,6494977920,5460,5460,5460,5460,0
20250204,181800,6494977920,5460,5460,5460,5460,0
20250204,181700,6494977920,5460,5460,5460,5460,0
20250204,181600,6494977920,5460,5460,5460,5460,0
20250204,181500,6494977920,5460,5460,5460,5460,0
20250204,181400,6494977920,5460,5460,5460,5460,0
20250204,181300,6494977920,5460,5460,5460,5460,0
20250204,181200,6494977920,5460,5460,5460,5460,0
20250204,181100,6494977920,5460,5460,5460,5460,0
20250204,181000,6494977920,5460,5460,5460,5460,0
20250204,180900,6494977920,5460,5460,5460,5460,0
20250204,180800,6494977920,5460,5460,5460,5460,0
20250204,180700,6494977920,5460,5460,5460,5460,0
20250204,180600,6494977920,5460,5460,5460,5460,0
20250204,180500,6494977920,5460,5460,5460,5460,0
20250204,180400,6494977920,5460,5460,5460,5460,0
20250204,180300,6494977920,5460,5460,5460,5460,0
20250204,180200,6494977920,5460,5460,5460,5460,0
20250204,180100,6494977920,5460,5460,5460,5460,22173
20250204,180000,6494977920,5460,5460,5460,5460,0
20250204,175900,6494977920,5460,5460,5460,5460,0
20250204,175800,6494977920,5460,5460,5460,5460,0
20250204,175700,6494977920,5460,5460,5460,5460,0
20250204,175600,6494977920,5460,5460,5460,5460,0
20250204,175500,6494977920,5460,5460,5460,5460,0
20250204,175400,6494977920,5460,5460,5460,5460,0
20250204,175300,6494977920,5460,5460,5460,5460,0
20250204,175200,6494977920,5460,5460,5460,5460,0
20250204,175100,6494977920,5460,5460,5460,5460,0
20250204,175000,6494977920,5460,5460,5460,5460,0
20250204,174900,6494977920,5460,5460,5460,5460,0
20250204,174800,6494977920,5460,5460,5460,5460,0
20250204,174700,6494977920,5460,5460,5460,5460,0
20250204,174600,6494977920,5460,5460,5460,5460,0
20250204,174500,6494977920,5460,5460,5460,5460,0
20250204,174400,6494977920,5460,5460,5460,5460,0
20250204,174300,6494977920,5460,5460,5460,5460,0
20250204,174200,6494977920,5460,5460,5460,5460,0
20250204,174100,6494977920,5460,5460,5460,5460,0
20250204,174000,6494977920,5460,5460,5460,5460,0
20250204,173900,6494977920,5460,5460,5460,5460,0
20250204,173800,6494977920,5460,5460,5460,5460,0
20250204,173700,6494977920,5460,5460,5460,5460,0
20250204,173600,6494977920,5460,5460,5460,5460,0
20250204,173500,6494977920,5460,5460,5460,5460,0
20250204,173400,6494977920,5460,5460,5460,5460,0
20250204,173300,6494977920,5460,5460,5460,5460,0
20250204,173200,6494977920,5460,5460,5460,5460,0
20250204,173100,6494977920,5460,5460,5460,5460,22173
20250204,173000,6494977920,5460,5460,5460,5460,0
20250204,172900,6494977920,5460,5460,5460,5460,0
20250204,172800,6494977920,5460,5460,5460,5460,0
20250204,172700,6494977920,5460,5460,5460,5460,0
20250204,172600,6494977920,5460,5460,5460,5460,0
20250204,172500,6494977920,5460,5460,5460,5460,0
20250204,172400,6494977920,5460,5460,5460,5460,0
20250204,172300,6494977920,5460,5460,5460,5460,0
20250204,172200,6494977920,5460,5460,5460,5460,0
20250204,172100,6494977920,5460,5460,5460,5460,0
20250204,172000,6494977920,5460,5460,5460,5460,0
20250204,171900,6494977920,5460,5460,5460,5460,0
20250204,171800,6494977920,5460,5460,5460,5460,0
20250204,171700,6494977920,5460,5460,5460,5460,0
20250204,171600,6494977920,5460,5460,5460,5460,0
20250204,171500,6494977920,5460,5460,5460,5460,0
20250204,171400,6494977920,5460,5460,5460,5460,0
20250204,171300,6494977920,5460,5460,5460,5460,0
20250204,171200,6494977920,5460,5460,5460,5460,0
20250204,171100,6494977920,5460,5460,5460,5460,0
20250204,171000,6494977920,5460,5460,5460,5460,0
20250204,170900,6494977920,5460,5460,5460,5460,0
20250204,170800,6494977920,5460,5460,5460,5460,0
20250204,170700,6494977920,5460,5460,5460,5460,0
20250204,170600,6494977920,5460,5460,5460,5460,0
20250204,170500,6494977920,5460,5460,5460,5460,0
20250204,170400,6494977920,5460,5460,5460,5460,0
20250204,170300,6494977920,5460,5460,5460,5460,0
20250204,170200,6494977920,5460,5460,5460,5460,0
20250204,170100,6494977920,5460,5460,5460,5460,22173
20250204,170000,6494977920,5460,5460,5460,5460,0
20250204,165900,6494977920,5460,5460,5460,5460,0
20250204,165800,6494977920,5460,5460,5460,5460,0
20250204,165700,6494977920,5460,5460,5460,5460,0
20250204,165600,6494977920,5460,5460,5460,5460,0
20250204,165500,6494977920,5460,5460,5460,5460,0
20250204,165400,6494977920,5460,5460,5460,5460,0
20250204,165300,6494977920,5460,5460,5460,5460,0
20250204,165200,6494977920,5460,5460,5460,5460,0
20250204,165100,6494977920,5460,5460,5460,5460,0
20250204,165000,6494977920,5460,5460,5460,5460,0
20250204,164900,6494977920,5460,5460,5460,5460,0
20250204,164800,6494977920,5460,5460,5460,5460,0
20250204,164700,6494977920,5460,5460,5460,5460,0
20250204,164600,6494977920,5460,5460,5460,5460,0
20250204,164500,6494977920,5460,5460,5460,5460,0
20250204,164400,6494977920,5460,5460,5460,5460,0
20250204,164300,6494977920,5460,5460,5460,5460,0
20250204,164200,6494977920,5460,5460,5460,5460,0
20250204,164100,6494977920,5460,5460,5460,5460,0
20250204,164000,6494977920,5460,5460,5460,5460,0
20250204,163900,6494977920,5460,5460,5460,5460,0
20250204,163800,6494977920,5460,5460,5460,5460,0
20250204,163700,6494977920,5460,5460,5460,5460,0
20250204,163600,6494977920,5460,5460,5460,5460,0
20250204,163500,6494977920,5460,5460,5460,5460,0
20250204,163400,6494977920,5460,5460,5460,5460,0
20250204,163300,6494977920,5460,5460,5460,5460,0
20250204,163200,6494977920,5460,5460,5460,5460,0
20250204,163100,6494977920,5460,5460,5460,5460,22173
20250204,163000,6494977920,5460,5460,5460,5460,0
20250204,162900,6494977920,5460,5460,5460,5460,0
20250204,162800,6494977920,5460,5460,5460,5460,0
20250204,162700,6494977920,5460,5460,5460,5460,0
20250204,162600,6494977920,5460,5460,5460,5460,0
20250204,162500,6494977920,5460,5460,5460,5460,0
20250204,162400,6494977920,5460,5460,5460,5460,0
20250204,162300,6494977920,5460,5460,5460,5460,0
20250204,162200,6494977920,5460,5460,5460,5460,0
20250204,162100,6494977920,5460,5460,5460,5460,0
20250204,162000,6494977920,5460,5460,5460,5460,0
20250204,161900,6494977920,5460,5460,5460,5460,0
20250204,161800,6494977920,5460,5460,5460,5460,0
20250204,161700,6494977920,5460,5460,5460,5460,0
20250204,161600,6494977920,5460,5460,5460,5460,0
20250204,161500,6494977920,5460,5460,5460,5460,0
20250204,161400,6494977920,5460,5460,5460,5460,0
20250204,161300,6494977920,5460,5460,5460,5460,0
20250204,161200,6494977920,5460,5460,5460,5460,0
20250204,161100,6494977920,5460,5460,5460,5460,0
20250204,161000,6494977920,5460,5460,5460,5460,0
20250204,160900,6494977920,5460,5460,5460,5460,0
20250204,160800,6494977920,5460,5460,5460,5460,0
20250204,160700,6494977920,5460,5460,5460,5460,0
20250204,160600,6494977920,5460,5460,5460,5460,0
20250204,160500,6494977920,5460,5460,5460,5460,0
20250204,160400,6494977920,5460,5460,5460,5460,0
20250204,160300,6494977920,5460,5460,5460,5460,0
20250204,160200,6494977920,5460,5460,5460,5460,0
20250204,160100,6494977920,5460,5460,5460,5460,22173
20250204,160000,6494977920,5460,5460,5460,5460,0
20250204,155900,6494977920,5460,5460,5460,5460,0
20250204,155800,6494977920,5460,5460,5460,5460,0
20250204,155700,6494977920,5460,5460,5460,5460,0
20250204,155600,6494977920,5460,5460,5460,5460,0
20250204,155500,6494977920,5460,5460,5460,5460,0
20250204,155400,6494977920,5460,5460,5460,5460,0
20250204,155300,6494977920,5460,5460,5460,5460,0
20250204,155200,6494977920,5460,5460,5460,5460,0
20250204,155100,6494977920,5460,5460,5460,5460,0
20250204,155000,6494977920,5460,5460,5460,5460,0
20250204,154900,6494977920,5460,5460,5460,5460,0
20250204,154800,6494977920,5460,5460,5460,5460,0
20250204,154700,6494977920,5460,5460,5460,5460,0
20250204,154600,6494977920,5460,5460,5460,5460,0
20250204,154500,6494977920,5460,5460,5460,5460,0
20250204,154400,6494977920,5460,5460,5460,5460,0
20250204,154300,6494977920,5460,5460,5460,5460,0
20250204,154200,6494977920,5460,5460,5460,5460,0
20250204,154100,6494977920,5460,5460,5460,5460,0
20250204,154000,6494977920,5460,5460,5460,5460,0
20250204,153900,6494977920,5460,5460,5460,5460,0
20250204,153800,6494977920,5460,5460,5460,5460,0
20250204,153700,6494977920,5460,5460,5460,5460,0
20250204,153600,6494977920,5460,5460,5460,5460,0
20250204,153500,6494977920,5460,5460,5460,5460,0
20250204,153400,6494977920,5460,5460,5460,5460,0
20250204,153300,6494977920,5460,5460,5460,5460,0
20250204,153200,6494977920,5460,5460,5460,5460,0
20250204,153100,6494977920,5460,5460,5460,5460,22173
20250204,153000,6494977920,5460,5460,5460,5460,22173
20250204,152900,6373913340,5470,5470,5470,5470,0
20250204,152800,6373913340,5470,5470,5470,5470,0
20250204,152700,6373913340,5470,5470,5470,5470,0
20250204,152600,6373913340,5470,5470,5470,5470,0
20250204,152500,6373913340,5470,5470,5470,5470,0
20250204,152400,6373913340,5470,5470,5470,5470,0
20250204,152300,6373913340,5470,5470,5470,5470,0
20250204,152200,6373913340,5470,5470,5470,5470,0
20250204,152100,6373913340,5470,5470,5470,5470,0
20250204,152000,6373913340,5470,5470,5470,5470,0
20250204,151900,6373913340,5470,5480,5480,5460,3028
20250204,151800,6357326190,5490,5480,5490,5480,1217
20250204,151700,6350656660,5480,5470,5480,5470,407
20250204,151600,6348428160,5480,5490,5490,5460,360
20250204,151500,6346458380,5480,5480,5490,5480,1285
20250204,151400,6339414780,5490,5510,5510,5490,1874
20250204,151300,6329107840,5500,5470,5510,5470,11474
20250204,151200,6266096170,5470,5470,5470,5470,4234
20250204,151100,6242936190,5480,5460,5480,5460,1053
20250204,151000,6237166750,5460,5480,5490,5460,595
20250204,150900,6233906540,5480,5470,5480,5460,3363
20250204,150800,6215501260,5470,5450,5470,5450,648
20250204,150700,6211968600,5450,5460,5460,5450,8572
20250204,150600,6165171820,5470,5460,5470,5460,1638
20250204,150500,6156220200,5460,5460,5460,5460,385
20250204,150400,6154118100,5460,5470,5470,5460,1736
20250204,150300,6144622680,5470,5470,5480,5470,652
20250204,150200,6141056130,5470,5470,5480,5470,1954
20250204,150100,6130367740,5470,5470,5480,5470,741
20250204,150000,6126314460,5470,5470,5480,5470,480
20250204,145900,6123688780,5480,5480,5480,5470,1746
20250204,145800,6114121850,5470,5480,5480,5470,2183
20250204,145700,6102160330,5480,5490,5490,5480,1746
20250204,145600,6092582930,5480,5490,5490,5480,518
20250204,145500,6089744110,5490,5500,5500,5490,5078
20250204,145400,6061859610,5500,5480,5500,5480,1389
20250204,145300,6054231690,5480,5490,5490,5480,2969
20250204,145200,6037951890,5480,5480,5490,5480,1507
20250204,145100,6029685010,5480,5500,5500,5480,72
20250204,145000,6029289150,5500,5480,5500,5480,10206
20250204,144900,5973308850,5490,5480,5490,5480,1368
20250204,144800,5965808440,5470,5480,5480,5470,2109
20250204,144700,5954251560,5470,5480,5490,5470,2318
20250204,144600,5941550200,5490,5490,5490,5480,2306
20250204,144500,5928890580,5490,5480,5490,5470,1094
20250204,144400,5922884840,5490,5480,5490,5470,3133
20250204,144300,5905717220,5470,5470,5470,5470,712
20250204,144200,5901822580,5460,5470,5470,5460,15
20250204,144100,5901740570,5460,5450,5470,5450,2886
20250204,144000,5885989060,5460,5460,5460,5440,2105
20250204,143900,5874516850,5450,5480,5480,5450,4366
20250204,143800,5850685640,5480,5470,5480,5460,1399
20250204,143700,5843032610,5480,5480,5480,5460,312
20250204,143600,5841324390,5470,5460,5470,5460,330
20250204,143500,5839522120,5440,5450,5460,5440,2073
20250204,143400,5828217440,5450,5470,5470,5450,3403
20250204,143300,5809662480,5470,5470,5470,5460,834
20250204,143200,5805105810,5480,5470,5480,5470,40
20250204,143100,5804886910,5460,5480,5480,5460,3859
20250204,143000,5783776750,5470,5480,5480,5470,426
20250204,142900,5781442290,5460,5460,5480,5460,1653
20250204,142800,5772408670,5460,5450,5470,5450,1552
20250204,142700,5763934610,5470,5450,5470,5430,1909
20250204,142600,5753518560,5450,5430,5460,5430,4248
20250204,142500,5730416740,5460,5440,5460,5430,1371
20250204,142400,5722945280,5420,5420,5450,5410,5709
20250204,142300,5691989530,5420,5440,5450,5420,3917
20250204,142200,5670704510,5450,5440,5450,5440,1158
20250204,142100,5664397410,5440,5450,5450,5420,1013
20250204,142000,5658901870,5440,5440,5450,5400,13866
20250204,141900,5583712100,5440,5450,5450,5430,11195
20250204,141800,5522884350,5450,5440,5450,5440,4285
20250204,141700,5499545690,5440,5460,5460,5440,1884
20250204,141600,5489294650,5440,5470,5470,5440,9811
20250204,141500,5435842570,5460,5480,5480,5460,3061
20250204,141400,5419129290,5470,5460,5470,5460,2377
20250204,141300,5406141870,5460,5470,5470,5460,91
20250204,141200,5405644910,5460,5460,5460,5460,150
20250204,141100,5404825910,5470,5480,5480,5470,836
20250204,141000,5400252910,5480,5470,5480,5450,2943
20250204,140900,5384167690,5460,5460,5470,5450,3490
20250204,140800,5365108540,5460,5470,5470,5450,6826
20250204,140700,5327800490,5460,5480,5490,5460,7402
20250204,140600,5287298730,5490,5490,5490,5490,2652
20250204,140500,5272739250,5500,5510,5520,5500,6395
20250204,140400,5237540610,5520,5520,5520,5520,2187
20250204,140300,5225468370,5520,5520,5520,5520,1332
20250204,140200,5218115730,5520,5520,5520,5520,1277
20250204,140100,5211066690,5520,5520,5530,5510,111
20250204,140000,5210453450,5530,5520,5530,5520,261
20250204,135900,5209012230,5520,5530,5530,5510,471
20250204,135800,5206412470,5520,5520,5530,5520,368
20250204,135700,5204381020,5530,5530,5530,5520,258
20250204,135600,5202955480,5530,5520,5530,5520,672
20250204,135500,5199240120,5520,5530,5530,5520,298
20250204,135400,5197595060,5530,5530,5530,5530,3116
20250204,135300,5180363580,5520,5520,5520,5510,2830
20250204,135200,5164746260,5510,5520,5520,5510,847
20250204,135100,5160076450,5510,5520,5520,5510,324
20250204,135000,5158290170,5510,5510,5510,5510,477
20250204,134900,5155661900,5510,5510,5520,5510,158
20250204,134800,5154791310,5510,5520,5520,5510,205
20250204,134700,5153661520,5510,5510,5510,5510,313
20250204,134600,5151936890,5520,5510,5520,5510,163
20250204,134500,5151038460,5510,5510,5520,5510,373
20250204,134400,5148983220,5510,5510,5510,5500,162
20250204,134300,5148090610,5510,5520,5520,5510,279
20250204,134200,5146550860,5520,5520,5520,5520,618
20250204,134100,5143139500,5520,5510,5520,5510,441
20250204,134000,5140708930,5500,5500,5500,5500,156
20250204,133900,5139850930,5500,5500,5510,5500,1184
20250204,133800,5133335760,5500,5500,5510,5500,209
20250204,133700,5132184260,5500,5500,5500,5500,1471
20250204,133600,5124093760,5490,5490,5500,5480,1985
20250204,133500,5113196100,5480,5480,5490,5480,727
20250204,133400,5109212120,5490,5490,5490,5480,454
20250204,133300,5106721860,5480,5480,5480,5480,170
20250204,133200,5105790260,5480,5480,5490,5480,533
20250204,133100,5102865290,5480,5480,5480,5480,103
20250204,133000,5102300850,5490,5490,5490,5490,1531
20250204,132900,5093895660,5480,5490,5490,5480,806
20250204,132800,5089473790,5480,5480,5480,5480,2034
20250204,132700,5078327470,5490,5490,5490,5480,1229
20250204,132600,5071580370,5480,5490,5490,5480,3628
20250204,132500,5051689610,5490,5480,5490,5480,2263
20250204,132400,5039288040,5480,5490,5490,5480,953
20250204,132300,5034065400,5480,5480,5480,5480,2583
20250204,132200,5019910560,5480,5490,5490,5480,1458
20250204,132100,5011908020,5490,5490,5490,5490,600
20250204,132000,5008614020,5490,5490,5490,5490,393
20250204,131900,5006456450,5500,5480,5500,5480,2936
20250204,131800,4990321760,5480,5500,5500,5480,3502
20250204,131700,4971109830,5500,5500,5500,5500,100
20250204,131600,4970559830,5500,5490,5500,5490,381
20250204,131500,4968465550,5490,5500,5500,5490,1462
20250204,131400,4960433940,5500,5500,5500,5500,0
20250204,131300,4960433940,5500,5500,5500,5500,1811
20250204,131200,4950473440,5500,5500,5500,5500,0
20250204,131100,4950473440,5500,5500,5500,5500,587
20250204,131000,4947244940,5500,5510,5520,5500,670
20250204,130900,4943556980,5510,5520,5520,5510,2661
20250204,130800,4928894210,5520,5530,5530,5520,151
20250204,130700,4928059190,5530,5520,5530,5510,865
20250204,130600,4923284670,5520,5520,5520,5520,301
20250204,130500,4921623150,5510,5520,5520,5510,962
20250204,130400,4916319350,5510,5520,5520,5510,536
20250204,130300,4913360990,5520,5520,5520,5520,525
20250204,130200,4910462990,5520,5520,5520,5520,308
20250204,130100,4908762830,5520,5530,5530,5510,1178
20250204,130000,4902260560,5520,5520,5520,5520,1143
20250204,125900,4895951200,5520,5520,5520,5520,843
20250204,125800,4891297840,5520,5520,5520,5520,1105
20250204,125700,4885198240,5510,5520,5520,5510,516
20250204,125600,4882350090,5520,5520,5520,5520,982
20250204,125500,4876929450,5520,5510,5520,5510,159
20250204,125400,4876052100,5520,5500,5520,5500,1065
20250204,125300,4870182140,5500,5500,5500,5500,606
20250204,125200,4866849140,5500,5490,5500,5480,782
20250204,125100,4862559640,5490,5490,5490,5490,278
20250204,125000,4861033420,5490,5490,5490,5490,3785
20250204,124900,4840253770,5490,5500,5500,5490,2703
20250204,124800,4825414190,5500,5500,5500,5500,1577
20250204,124700,4816740690,5500,5510,5510,5500,55
20250204,124600,4816438140,5510,5510,5510,5510,416
20250204,124500,4814145980,5510,5510,5520,5510,265
20250204,124400,4812685810,5510,5520,5520,5510,71
20250204,124300,4812293900,5520,5520,5520,5520,348
20250204,124200,4810372940,5520,5520,5520,5520,325
20250204,124100,4808578940,5520,5510,5520,5510,18
20250204,124000,4808479600,5510,5520,5530,5510,1174
20250204,123900,4801999530,5520,5520,5520,5510,2939
20250204,123800,4785778420,5510,5510,5520,5500,1508
20250204,123700,4777469300,5510,5510,5510,5500,63
20250204,123600,4777122500,5510,5510,5510,5510,31
20250204,123500,4776951690,5510,5510,5510,5510,259
20250204,123400,4775524600,5510,5500,5510,5500,43
20250204,123300,4775288000,5510,5510,5510,5510,81
20250204,123200,4774841690,5500,5510,5510,5500,756
20250204,123100,4770678130,5500,5500,5500,5500,333
20250204,123000,4768846630,5510,5510,5510,5510,240
20250204,122900,4767524230,5510,5510,5510,5500,661
20250204,122800,4763885850,5520,5510,5520,5510,460
20250204,122700,4761351200,5510,5520,5520,5510,134
20250204,122600,4760611620,5520,5510,5520,5510,353
20250204,122500,4758665120,5520,5510,5520,5510,420
20250204,122400,4756349100,5510,5510,5520,5510,262
20250204,122300,4754905470,5520,5510,5520,5500,1343
20250204,122200,4747517380,5520,5510,5520,5510,2074
20250204,122100,4736089590,5520,5520,5520,5520,23
20250204,122000,4735962630,5510,5500,5520,5500,3146
20250204,121900,4718621610,5500,5510,5510,5500,3657
20250204,121800,4698507630,5510,5510,5510,5510,108
20250204,121700,4697912550,5510,5510,5520,5510,1451
20250204,121600,4689915450,5500,5510,5510,5500,534
20250204,121500,4686974730,5510,5520,5520,5510,406
20250204,121400,4684737190,5510,5510,5510,5510,0
20250204,121300,4684737190,5510,5520,5520,5510,1088
20250204,121200,4678731760,5520,5510,5520,5510,399
20250204,121100,4676532970,5510,5520,5520,5510,1791
20250204,121000,4666661720,5540,5530,5540,5500,25391
20250204,120900,4526914660,5540,5540,5540,5540,36
20250204,120800,4526715220,5540,5550,5550,5540,1422
20250204,120700,4518836160,5540,5540,5550,5540,810
20250204,120600,4514348560,5540,5540,5540,5540,619
20250204,120500,4510919300,5540,5550,5550,5540,211
20250204,120400,4509750270,5540,5550,5550,5540,349
20250204,120300,4507816750,5540,5540,5540,5540,427
20250204,120200,4505451170,5540,5540,5550,5540,1825
20250204,120100,4495332480,5550,5540,5550,5530,1512
20250204,120000,4486959600,5540,5540,5540,5540,235
20250204,115900,4485657700,5550,5550,5550,5550,479
20250204,115800,4482999250,5550,5550,5550,5550,89
20250204,115700,4482505300,5550,5550,5550,5550,627
20250204,115600,4479025450,5540,5540,5550,5540,5045
20250204,115500,4451076070,5550,5550,5550,5540,1036
20250204,115400,4445326530,5560,5550,5560,5550,1890
20250204,115300,4434830130,5540,5550,5550,5540,1126
20250204,115200,4428585940,5550,5550,5550,5540,2277
20250204,115100,4415948930,5540,5550,5560,5540,1031
20250204,115000,4410227190,5550,5550,5550,5550,2756
20250204,114900,4394931390,5550,5540,5550,5530,1299
20250204,114800,4387735000,5540,5540,5540,5530,497
20250204,114700,4384985610,5540,5540,5540,5540,46
20250204,114600,4384730770,5520,5540,5540,5520,237
20250204,114500,4383421470,5530,5530,5530,5520,732
20250204,114400,4379380460,5530,5540,5540,5520,621
20250204,114300,4375952420,5540,5530,5540,5520,2918
20250204,114200,4359821140,5520,5520,5520,5520,475
20250204,114100,4357199140,5520,5530,5530,5520,550
20250204,114000,4354161700,5530,5540,5540,5530,4122
20250204,113900,4331345850,5540,5550,5550,5540,163
20250204,113800,4330441630,5550,5550,5550,5540,317
20250204,113700,4328682530,5550,5540,5550,5540,291
20250204,113600,4327067960,5540,5550,5550,5540,623
20250204,113500,4323616370,5540,5540,5540,5540,2036
20250204,113400,4312336930,5540,5550,5550,5540,3367
20250204,113300,4293682690,5540,5530,5550,5530,385
20250204,113200,4291550540,5540,5540,5550,5540,130
20250204,113100,4290830160,5540,5540,5550,5540,138
20250204,113000,4290065620,5540,5540,5540,5540,400
20250204,112900,4287849620,5530,5530,5540,5530,249
20250204,112800,4286471430,5540,5540,5540,5530,406
20250204,112700,4284222240,5540,5540,5540,5540,113
20250204,112600,4283596220,5540,5530,5540,5530,5089
20250204,112500,4255443160,5540,5540,5550,5540,1725
20250204,112400,4245880660,5550,5550,5550,5550,2015
20250204,112300,4234697410,5540,5540,5540,5540,110
20250204,112200,4234088010,5540,5540,5550,5540,97
20250204,112100,4233550530,5540,5530,5540,5530,1414
20250204,112000,4225726000,5530,5530,5530,5530,5
20250204,111900,4225698350,5530,5530,5550,5530,3448
20250204,111800,4206587380,5540,5540,5540,5540,2134
20250204,111700,4194765020,5530,5530,5530,5530,2110
20250204,111600,4183096720,5530,5540,5540,5530,345
20250204,111500,4181188820,5530,5540,5540,5530,293
20250204,111400,4179567940,5530,5520,5530,5520,527
20250204,111300,4176653860,5520,5520,5520,5520,608
20250204,111200,4173297700,5530,5530,5530,5530,653
20250204,111100,4169686610,5530,5530,5530,5520,721
20250204,111000,4165705340,5520,5540,5540,5520,564
20250204,110900,4162581700,5540,5540,5540,5530,2927
20250204,110800,4146375120,5530,5530,5530,5520,416
20250204,110700,4144076690,5530,5530,5540,5520,442
20250204,110600,4141631830,5530,5530,5530,5530,900
20250204,110500,4136654830,5530,5530,5530,5530,306
20250204,110400,4134962650,5530,5520,5530,5520,1026
20250204,110300,4129292060,5520,5530,5530,5520,652
20250204,110200,4125689300,5520,5530,5530,5520,717
20250204,110100,4121725310,5540,5530,5540,5510,617
20250204,110000,4118318860,5520,5530,5530,5520,1185
20250204,105900,4111770500,5530,5510,5530,5510,111
20250204,105800,4111158670,5530,5520,5530,5510,795
20250204,105700,4106769040,5520,5530,5540,5520,2121
20250204,105600,4095057800,5530,5530,5530,5530,105
20250204,105500,4094477150,5520,5530,5530,5520,592
20250204,105400,4091208610,5530,5540,5540,5530,6256
20250204,105300,4056612720,5550,5540,5550,5530,867
20250204,105200,4051809050,5540,5530,5540,5520,4989
20250204,105100,4024209340,5530,5530,5530,5520,6501
20250204,105000,3988266010,5540,5540,5540,5530,819
20250204,104900,3983729870,5530,5540,5550,5530,2093
20250204,104800,3972146160,5530,5550,5550,5530,1149
20250204,104700,3965792110,5550,5550,5560,5530,3861
20250204,104600,3944396480,5560,5560,5560,5550,182
20250204,104500,3943384930,5560,5540,5560,5540,1756
20250204,104400,3933647350,5550,5560,5570,5550,946
20250204,104300,3928391730,5560,5560,5570,5560,2625
20250204,104200,3913772720,5560,5570,5570,5550,1065
20250204,104100,3907845680,5570,5560,5570,5550,2163
20250204,104000,3895801980,5560,5540,5560,5530,7628
20250204,103900,3853460420,5530,5540,5540,5530,3058
20250204,103800,3836549630,5540,5530,5540,5530,492
20250204,103700,3833828470,5540,5520,5540,5510,1977
20250204,103600,3822885030,5520,5530,5530,5520,3946
20250204,103500,3801091160,5530,5520,5530,5520,2691
20250204,103400,3786214790,5520,5530,5530,5520,1248
20250204,103300,3779325730,5520,5530,5540,5520,1103
20250204,103200,3773229510,5530,5550,5550,5530,1171
20250204,103100,3766746590,5550,5530,5550,5530,4243
20250204,103000,3743270620,5520,5530,5530,5520,1415
20250204,102900,3735447170,5530,5540,5540,5530,291
20250204,102800,3733837340,5540,5540,5540,5530,7474
20250204,102700,3692475200,5540,5540,5550,5540,925
20250204,102600,3687343360,5550,5540,5550,5540,1228
20250204,102500,3680537560,5540,5550,5550,5530,1236
20250204,102400,3673690480,5530,5550,5550,5530,1571
20250204,102300,3664998000,5550,5540,5550,5540,282
20250204,102200,3663435600,5540,5540,5550,5530,592
20250204,102100,3660153050,5540,5540,5550,5540,426
20250204,102000,3657792970,5550,5550,5550,5540,2030
20250204,101900,3646535760,5550,5550,5560,5550,196
20250204,101800,3645447800,5550,5570,5570,5550,6983
20250204,101700,3606590590,5560,5560,5570,5560,1319
20250204,101600,3599246450,5560,5550,5560,5540,1259
20250204,101500,3592249320,5540,5540,5560,5540,300
20250204,101400,3590587100,5560,5540,5560,5540,19748
20250204,101300,3480965390,5560,5550,5560,5540,1801
20250204,101200,3470969910,5540,5550,5550,5540,2327
20250204,101100,3458055080,5550,5530,5560,5530,6794
20250204,101000,3420373880,5530,5550,5550,5530,4131
20250204,100900,3397515290,5550,5540,5550,5540,1756
20250204,100800,3387775520,5550,5550,5560,5540,3995
20250204,100700,3365629270,5540,5550,5560,5540,527
20250204,100600,3362704820,5560,5540,5560,5530,2541
20250204,100500,3348604510,5530,5540,5550,5530,3157
20250204,100400,3331117110,5540,5560,5570,5540,7077
20250204,100300,3291802150,5560,5550,5570,5550,1703
20250204,100200,3282328060,5560,5560,5560,5550,4730
20250204,100100,3256066540,5560,5580,5580,5550,10632
20250204,100000,3196922620,5570,5580,5600,5570,21073
20250204,095900,3079299550,5590,5590,5610,5580,10418
20250204,095800,3021053580,5590,5570,5610,5560,28696
20250204,095700,2860776030,5560,5560,5590,5560,22851
20250204,095600,2733418610,5560,5530,5570,5530,27999
20250204,095500,2577994420,5540,5510,5540,5510,16047
20250204,095400,2489325910,5520,5490,5520,5490,15773
20250204,095300,2402373850,5500,5490,5500,5480,2350
20250204,095200,2389470610,5490,5500,5510,5480,7114
20250204,095100,2350385320,5500,5470,5510,5470,32406
20250204,095000,2172377710,5460,5450,5470,5450,10071
20250204,094900,2117323960,5450,5460,5460,5450,5977
20250204,094800,2084746720,5460,5450,5460,5450,6682
20250204,094700,2048272890,5450,5440,5450,5440,1928
20250204,094600,2037780320,5450,5460,5460,5440,4297
20250204,094500,2014361730,5450,5440,5450,5430,6581
20250204,094400,1978509380,5440,5430,5440,5430,1729
20250204,094300,1969107700,5440,5430,5440,5420,3149
20250204,094200,1952001740,5430,5410,5430,5410,4270
20250204,094100,1928820110,5420,5420,5420,5410,1613
20250204,094000,1920083370,5420,5420,5430,5400,7802
20250204,093900,1877868300,5420,5400,5420,5400,7269
20250204,093800,1838501810,5410,5390,5410,5390,2538
20250204,093700,1824804000,5390,5390,5400,5390,2843
20250204,093600,1809478230,5390,5410,5410,5390,671
20250204,093500,1805852740,5410,5410,5420,5410,7723
20250204,093400,1764071290,5410,5420,5420,5410,913
20250204,093300,1759123330,5430,5410,5430,5410,1176
20250204,093200,1752750030,5420,5400,5420,5400,3640
20250204,093100,1733074350,5400,5390,5400,5380,2978
20250204,093000,1717027110,5390,5400,5410,5390,4371
20250204,092900,1693454500,5400,5400,5410,5400,1991
20250204,092800,1682702750,5400,5400,5400,5390,5406
20250204,092700,1653510700,5410,5410,5420,5410,4483
20250204,092600,1629238090,5410,5420,5420,5410,3835
20250204,092500,1608482770,5420,5420,5430,5420,653
20250204,092400,1604943480,5430,5410,5430,5410,1571
20250204,092300,1596432180,5420,5420,5440,5410,5995
20250204,092200,1563917420,5430,5430,5440,5420,7515
20250204,092100,1523127640,5430,5430,5440,5420,2793
20250204,092000,1507952890,5430,5410,5430,5410,6013
20250204,091900,1475327930,5420,5420,5420,5410,2471
20250204,091800,1461935270,5420,5390,5420,5390,11718
20250204,091700,1398630410,5390,5400,5400,5380,4837
20250204,091600,1372558990,5420,5400,5430,5390,2971
20250204,091500,1356512990,5400,5400,5430,5390,4399
20250204,091400,1332736470,5410,5390,5410,5390,3690
20250204,091300,1312829400,5390,5430,5450,5390,20406
20250204,091200,1202481110,5450,5430,5450,5420,9050
20250204,091100,1153314930,5420,5420,5440,5420,7906
20250204,091000,1110358990,5420,5440,5440,5420,7015
20250204,090900,1072273600,5450,5460,5480,5430,19262
20250204,090800,967093410,5460,5430,5470,5430,27820
20250204,090700,815426920,5450,5420,5460,5400,27096
20250204,090600,668158720,5420,5420,5430,5410,9933
20250204,090500,614324210,5410,5420,5430,5410,6154
20250204,090400,580979150,5430,5430,5440,5400,9922
20250204,090300,527183960,5430,5380,5430,5370,19110
20250204,090200,423943410,5380,5370,5390,5360,6791
20250204,090100,387483560,5370,5380,5410,5350,29219
20250204,090000,230359380,5380,5360,5390,5350,42670