KissMeData/033320/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,191700,5807344080,5700,5700,5700,5700,10515
20250205,191600,5807344080,5700,5700,5700,5700,0
20250205,191500,5807344080,5700,5700,5700,5700,0
20250205,191400,5807344080,5700,5700,5700,5700,0
20250205,191300,5807344080,5700,5700,5700,5700,0
20250205,191200,5807344080,5700,5700,5700,5700,0
20250205,191100,5807344080,5700,5700,5700,5700,0
20250205,191000,5807344080,5700,5700,5700,5700,0
20250205,190900,5807344080,5700,5700,5700,5700,0
20250205,190800,5807344080,5700,5700,5700,5700,0
20250205,190700,5807344080,5700,5700,5700,5700,0
20250205,190600,5807344080,5700,5700,5700,5700,0
20250205,190500,5807344080,5700,5700,5700,5700,0
20250205,190400,5807344080,5700,5700,5700,5700,0
20250205,190300,5807344080,5700,5700,5700,5700,0
20250205,190200,5807344080,5700,5700,5700,5700,0
20250205,190100,5807344080,5700,5700,5700,5700,0
20250205,190000,5807344080,5700,5700,5700,5700,0
20250205,185900,5807344080,5700,5700,5700,5700,0
20250205,185800,5807344080,5700,5700,5700,5700,0
20250205,185700,5807344080,5700,5700,5700,5700,0
20250205,185600,5807344080,5700,5700,5700,5700,0
20250205,185500,5807344080,5700,5700,5700,5700,0
20250205,185400,5807344080,5700,5700,5700,5700,0
20250205,185300,5807344080,5700,5700,5700,5700,0
20250205,185200,5807344080,5700,5700,5700,5700,0
20250205,185100,5807344080,5700,5700,5700,5700,0
20250205,185000,5807344080,5700,5700,5700,5700,0
20250205,184900,5807344080,5700,5700,5700,5700,0
20250205,184800,5807344080,5700,5700,5700,5700,0
20250205,184700,5807344080,5700,5700,5700,5700,10515
20250205,184600,5807344080,5700,5700,5700,5700,0
20250205,184500,5807344080,5700,5700,5700,5700,0
20250205,184400,5807344080,5700,5700,5700,5700,0
20250205,184300,5807344080,5700,5700,5700,5700,0
20250205,184200,5807344080,5700,5700,5700,5700,0
20250205,184100,5807344080,5700,5700,5700,5700,0
20250205,184000,5807344080,5700,5700,5700,5700,0
20250205,183900,5807344080,5700,5700,5700,5700,0
20250205,183800,5807344080,5700,5700,5700,5700,0
20250205,183700,5807344080,5700,5700,5700,5700,0
20250205,183600,5807344080,5700,5700,5700,5700,0
20250205,183500,5807344080,5700,5700,5700,5700,0
20250205,183400,5807344080,5700,5700,5700,5700,0
20250205,183300,5807344080,5700,5700,5700,5700,0
20250205,183200,5807344080,5700,5700,5700,5700,0
20250205,183100,5807344080,5700,5700,5700,5700,0
20250205,183000,5807344080,5700,5700,5700,5700,0
20250205,182900,5807344080,5700,5700,5700,5700,0
20250205,182800,5807344080,5700,5700,5700,5700,0
20250205,182700,5807344080,5700,5700,5700,5700,0
20250205,182600,5807344080,5700,5700,5700,5700,0
20250205,182500,5807344080,5700,5700,5700,5700,0
20250205,182400,5807344080,5700,5700,5700,5700,0
20250205,182300,5807344080,5700,5700,5700,5700,0
20250205,182200,5807344080,5700,5700,5700,5700,0
20250205,182100,5807344080,5700,5700,5700,5700,0
20250205,182000,5807344080,5700,5700,5700,5700,0
20250205,181900,5807344080,5700,5700,5700,5700,0
20250205,181800,5807344080,5700,5700,5700,5700,0
20250205,181700,5807344080,5700,5700,5700,5700,10515
20250205,181600,5807344080,5700,5700,5700,5700,0
20250205,181500,5807344080,5700,5700,5700,5700,0
20250205,181400,5807344080,5700,5700,5700,5700,0
20250205,181300,5807344080,5700,5700,5700,5700,0
20250205,181200,5807344080,5700,5700,5700,5700,0
20250205,181100,5807344080,5700,5700,5700,5700,0
20250205,181000,5807344080,5700,5700,5700,5700,0
20250205,180900,5807344080,5700,5700,5700,5700,0
20250205,180800,5807344080,5700,5700,5700,5700,0
20250205,180700,5807344080,5700,5700,5700,5700,0
20250205,180600,5807344080,5700,5700,5700,5700,0
20250205,180500,5807344080,5700,5700,5700,5700,0
20250205,180400,5807344080,5700,5700,5700,5700,0
20250205,180300,5807344080,5700,5700,5700,5700,0
20250205,180200,5807344080,5700,5700,5700,5700,0
20250205,180100,5807344080,5700,5700,5700,5700,0
20250205,180000,5807344080,5700,5700,5700,5700,0
20250205,175900,5807344080,5700,5700,5700,5700,0
20250205,175800,5807344080,5700,5700,5700,5700,0
20250205,175700,5807344080,5700,5700,5700,5700,0
20250205,175600,5807344080,5700,5700,5700,5700,0
20250205,175500,5807344080,5700,5700,5700,5700,0
20250205,175400,5807344080,5700,5700,5700,5700,0
20250205,175300,5807344080,5700,5700,5700,5700,0
20250205,175200,5807344080,5700,5700,5700,5700,0
20250205,175100,5807344080,5700,5700,5700,5700,0
20250205,175000,5807344080,5700,5700,5700,5700,0
20250205,174900,5807344080,5700,5700,5700,5700,0
20250205,174800,5807344080,5700,5700,5700,5700,0
20250205,174700,5807344080,5700,5700,5700,5700,10515
20250205,174600,5807344080,5700,5700,5700,5700,0
20250205,174500,5807344080,5700,5700,5700,5700,0
20250205,174400,5807344080,5700,5700,5700,5700,0
20250205,174300,5807344080,5700,5700,5700,5700,0
20250205,174200,5807344080,5700,5700,5700,5700,0
20250205,174100,5807344080,5700,5700,5700,5700,0
20250205,174000,5807344080,5700,5700,5700,5700,0
20250205,173900,5807344080,5700,5700,5700,5700,0
20250205,173800,5807344080,5700,5700,5700,5700,0
20250205,173700,5807344080,5700,5700,5700,5700,0
20250205,173600,5807344080,5700,5700,5700,5700,0
20250205,173500,5807344080,5700,5700,5700,5700,0
20250205,173400,5807344080,5700,5700,5700,5700,0
20250205,173300,5807344080,5700,5700,5700,5700,0
20250205,173200,5807344080,5700,5700,5700,5700,0
20250205,173100,5807344080,5700,5700,5700,5700,0
20250205,173000,5807344080,5700,5700,5700,5700,0
20250205,172900,5807344080,5700,5700,5700,5700,0
20250205,172800,5807344080,5700,5700,5700,5700,0
20250205,172700,5807344080,5700,5700,5700,5700,0
20250205,172600,5807344080,5700,5700,5700,5700,0
20250205,172500,5807344080,5700,5700,5700,5700,0
20250205,172400,5807344080,5700,5700,5700,5700,0
20250205,172300,5807344080,5700,5700,5700,5700,0
20250205,172200,5807344080,5700,5700,5700,5700,0
20250205,172100,5807344080,5700,5700,5700,5700,0
20250205,172000,5807344080,5700,5700,5700,5700,0
20250205,171900,5807344080,5700,5700,5700,5700,0
20250205,171800,5807344080,5700,5700,5700,5700,0
20250205,171700,5807344080,5700,5700,5700,5700,10515
20250205,171600,5807344080,5700,5700,5700,5700,0
20250205,171500,5807344080,5700,5700,5700,5700,0
20250205,171400,5807344080,5700,5700,5700,5700,0
20250205,171300,5807344080,5700,5700,5700,5700,0
20250205,171200,5807344080,5700,5700,5700,5700,0
20250205,171100,5807344080,5700,5700,5700,5700,0
20250205,171000,5807344080,5700,5700,5700,5700,0
20250205,170900,5807344080,5700,5700,5700,5700,0
20250205,170800,5807344080,5700,5700,5700,5700,0
20250205,170700,5807344080,5700,5700,5700,5700,0
20250205,170600,5807344080,5700,5700,5700,5700,0
20250205,170500,5807344080,5700,5700,5700,5700,0
20250205,170400,5807344080,5700,5700,5700,5700,0
20250205,170300,5807344080,5700,5700,5700,5700,0
20250205,170200,5807344080,5700,5700,5700,5700,0
20250205,170100,5807344080,5700,5700,5700,5700,0
20250205,170000,5807344080,5700,5700,5700,5700,0
20250205,165900,5807344080,5700,5700,5700,5700,0
20250205,165800,5807344080,5700,5700,5700,5700,0
20250205,165700,5807344080,5700,5700,5700,5700,0
20250205,165600,5807344080,5700,5700,5700,5700,0
20250205,165500,5807344080,5700,5700,5700,5700,0
20250205,165400,5807344080,5700,5700,5700,5700,0
20250205,165300,5807344080,5700,5700,5700,5700,0
20250205,165200,5807344080,5700,5700,5700,5700,0
20250205,165100,5807344080,5700,5700,5700,5700,0
20250205,165000,5807344080,5700,5700,5700,5700,0
20250205,164900,5807344080,5700,5700,5700,5700,0
20250205,164800,5807344080,5700,5700,5700,5700,0
20250205,164700,5807344080,5700,5700,5700,5700,10515
20250205,164600,5807344080,5700,5700,5700,5700,0
20250205,164500,5807344080,5700,5700,5700,5700,0
20250205,164400,5807344080,5700,5700,5700,5700,0
20250205,164300,5807344080,5700,5700,5700,5700,0
20250205,164200,5807344080,5700,5700,5700,5700,0
20250205,164100,5807344080,5700,5700,5700,5700,0
20250205,164000,5807344080,5700,5700,5700,5700,0
20250205,163900,5807344080,5700,5700,5700,5700,0
20250205,163800,5807344080,5700,5700,5700,5700,0
20250205,163700,5807344080,5700,5700,5700,5700,0
20250205,163600,5807344080,5700,5700,5700,5700,0
20250205,163500,5807344080,5700,5700,5700,5700,0
20250205,163400,5807344080,5700,5700,5700,5700,0
20250205,163300,5807344080,5700,5700,5700,5700,0
20250205,163200,5807344080,5700,5700,5700,5700,0
20250205,163100,5807344080,5700,5700,5700,5700,0
20250205,163000,5807344080,5700,5700,5700,5700,0
20250205,162900,5807344080,5700,5700,5700,5700,0
20250205,162800,5807344080,5700,5700,5700,5700,0
20250205,162700,5807344080,5700,5700,5700,5700,0
20250205,162600,5807344080,5700,5700,5700,5700,0
20250205,162500,5807344080,5700,5700,5700,5700,0
20250205,162400,5807344080,5700,5700,5700,5700,0
20250205,162300,5807344080,5700,5700,5700,5700,0
20250205,162200,5807344080,5700,5700,5700,5700,0
20250205,162100,5807344080,5700,5700,5700,5700,0
20250205,162000,5807344080,5700,5700,5700,5700,0
20250205,161900,5807344080,5700,5700,5700,5700,0
20250205,161800,5807344080,5700,5700,5700,5700,0
20250205,161700,5807344080,5700,5700,5700,5700,10515
20250205,161600,5807344080,5700,5700,5700,5700,0
20250205,161500,5807344080,5700,5700,5700,5700,0
20250205,161400,5807344080,5700,5700,5700,5700,0
20250205,161300,5807344080,5700,5700,5700,5700,0
20250205,161200,5807344080,5700,5700,5700,5700,0
20250205,161100,5807344080,5700,5700,5700,5700,0
20250205,161000,5807344080,5700,5700,5700,5700,0
20250205,160900,5807344080,5700,5700,5700,5700,0
20250205,160800,5807344080,5700,5700,5700,5700,0
20250205,160700,5807344080,5700,5700,5700,5700,0
20250205,160600,5807344080,5700,5700,5700,5700,0
20250205,160500,5807344080,5700,5700,5700,5700,0
20250205,160400,5807344080,5700,5700,5700,5700,0
20250205,160300,5807344080,5700,5700,5700,5700,0
20250205,160200,5807344080,5700,5700,5700,5700,0
20250205,160100,5807344080,5700,5700,5700,5700,0
20250205,160000,5807344080,5700,5700,5700,5700,0
20250205,155900,5807344080,5700,5700,5700,5700,0
20250205,155800,5807344080,5700,5700,5700,5700,0
20250205,155700,5807344080,5700,5700,5700,5700,0
20250205,155600,5807344080,5700,5700,5700,5700,0
20250205,155500,5807344080,5700,5700,5700,5700,0
20250205,155400,5807344080,5700,5700,5700,5700,0
20250205,155300,5807344080,5700,5700,5700,5700,0
20250205,155200,5807344080,5700,5700,5700,5700,0
20250205,155100,5807344080,5700,5700,5700,5700,0
20250205,155000,5807344080,5700,5700,5700,5700,0
20250205,154900,5807344080,5700,5700,5700,5700,0
20250205,154800,5807344080,5700,5700,5700,5700,0
20250205,154700,5807344080,5700,5700,5700,5700,10515
20250205,154600,5807344080,5700,5700,5700,5700,0
20250205,154500,5807344080,5700,5700,5700,5700,0
20250205,154400,5807344080,5700,5700,5700,5700,0
20250205,154300,5807344080,5700,5700,5700,5700,0
20250205,154200,5807344080,5700,5700,5700,5700,0
20250205,154100,5807344080,5700,5700,5700,5700,0
20250205,154000,5807344080,5700,5700,5700,5700,0
20250205,153900,5807344080,5700,5700,5700,5700,0
20250205,153800,5807344080,5700,5700,5700,5700,0
20250205,153700,5807344080,5700,5700,5700,5700,0
20250205,153600,5807344080,5700,5700,5700,5700,0
20250205,153500,5807344080,5700,5700,5700,5700,0
20250205,153400,5807344080,5700,5700,5700,5700,0
20250205,153300,5807344080,5700,5700,5700,5700,0
20250205,153200,5807344080,5700,5700,5700,5700,0
20250205,153100,5807344080,5700,5700,5700,5700,0
20250205,153000,5807344080,5700,5700,5700,5700,10515
20250205,152900,5747408580,5690,5690,5690,5690,0
20250205,152800,5747408580,5690,5690,5690,5690,0
20250205,152700,5747408580,5690,5690,5690,5690,0
20250205,152600,5747408580,5690,5690,5690,5690,0
20250205,152500,5747408580,5690,5690,5690,5690,0
20250205,152400,5747408580,5690,5690,5690,5690,0
20250205,152300,5747408580,5690,5690,5690,5690,0
20250205,152200,5747408580,5690,5690,5690,5690,0
20250205,152100,5747408580,5690,5690,5690,5690,0
20250205,152000,5747408580,5690,5690,5690,5690,0
20250205,151900,5747408580,5690,5700,5700,5670,2052
20250205,151800,5735750830,5700,5690,5710,5670,7181
20250205,151700,5694955540,5700,5700,5710,5690,582
20250205,151600,5691638650,5710,5710,5710,5700,321
20250205,151500,5689806740,5710,5710,5710,5690,3062
20250205,151400,5672347490,5710,5710,5710,5690,1112
20250205,151300,5666012970,5710,5690,5710,5690,3331
20250205,151200,5647026580,5690,5690,5690,5690,50
20250205,151100,5646742080,5690,5680,5690,5680,3767
20250205,151000,5625313560,5690,5690,5690,5680,444
20250205,150900,5622791210,5680,5690,5690,5680,628
20250205,150800,5619222620,5680,5680,5690,5680,686
20250205,150700,5615326090,5680,5690,5690,5680,1640
20250205,150600,5605994540,5690,5690,5700,5680,1154
20250205,150500,5599432590,5690,5690,5700,5680,715
20250205,150400,5595367530,5690,5690,5690,5680,1585
20250205,150300,5586361610,5700,5690,5700,5680,2034
20250205,150200,5574806810,5700,5680,5700,5680,622
20250205,150100,5571271830,5690,5690,5700,5680,3723
20250205,150000,5550111700,5680,5690,5690,5680,1316
20250205,145900,5542634850,5690,5690,5690,5670,2181
20250205,145800,5530246170,5690,5690,5700,5690,5188
20250205,145700,5500716200,5700,5700,5700,5690,971
20250205,145600,5495189500,5700,5700,5700,5690,1186
20250205,145500,5488441130,5700,5690,5710,5690,1596
20250205,145400,5479359830,5690,5700,5710,5690,10316
20250205,145300,5420557650,5720,5710,5720,5710,3164
20250205,145200,5402491180,5720,5720,5730,5710,1749
20250205,145100,5392487020,5720,5720,5720,5720,229
20250205,145000,5391177140,5720,5710,5720,5710,35
20250205,144900,5390977020,5720,5720,5720,5710,559
20250205,144800,5387781750,5710,5720,5720,5710,328
20250205,144700,5385907970,5720,5720,5720,5710,564
20250205,144600,5382684630,5720,5710,5720,5710,1425
20250205,144500,5374537660,5710,5710,5720,5710,1403
20250205,144400,5366526520,5720,5710,5720,5710,1521
20250205,144300,5357841580,5710,5700,5710,5700,2268
20250205,144200,5344902060,5710,5710,5720,5700,753
20250205,144100,5340605870,5710,5710,5710,5700,262
20250205,144000,5339110210,5710,5710,5710,5710,1322
20250205,143900,5331561590,5710,5710,5710,5700,670
20250205,143800,5327735900,5710,5710,5710,5700,981
20250205,143700,5322137140,5710,5700,5710,5690,1706
20250205,143600,5312423550,5710,5700,5710,5690,2271
20250205,143500,5299478840,5690,5710,5710,5690,1902
20250205,143400,5288647430,5710,5700,5710,5700,77
20250205,143300,5288207820,5700,5700,5700,5690,1845
20250205,143200,5277700890,5700,5700,5700,5690,1933
20250205,143100,5266686880,5700,5700,5700,5700,590
20250205,143000,5263323880,5700,5700,5700,5700,441
20250205,142900,5260810180,5700,5700,5700,5690,1038
20250205,142800,5254897670,5700,5700,5710,5700,302
20250205,142700,5253176070,5710,5700,5710,5700,199
20250205,142600,5252040760,5700,5700,5700,5690,1679
20250205,142500,5242474650,5700,5710,5710,5700,61
20250205,142400,5242126350,5700,5690,5700,5690,758
20250205,142300,5237808640,5700,5690,5700,5690,609
20250205,142200,5234343400,5690,5680,5700,5680,39
20250205,142100,5234121150,5680,5700,5700,5680,4034
20250205,142000,5211181760,5710,5690,5710,5690,1378
20250205,141900,5203318180,5670,5680,5700,5670,3480
20250205,141800,5183576460,5690,5690,5690,5690,456
20250205,141700,5180981820,5690,5690,5690,5690,204
20250205,141600,5179821060,5690,5690,5700,5680,607
20250205,141500,5176370640,5690,5690,5690,5680,364
20250205,141400,5174302210,5690,5680,5690,5680,1756
20250205,141300,5164310850,5680,5670,5690,5670,749
20250205,141200,5160057490,5680,5680,5690,5670,1079
20250205,141100,5153929320,5690,5680,5690,5680,532
20250205,141000,5150907530,5690,5680,5690,5670,1175
20250205,140900,5144233170,5670,5670,5680,5670,258
20250205,140800,5142768230,5670,5670,5690,5670,493
20250205,140700,5139970250,5680,5680,5680,5680,3
20250205,140600,5139953210,5670,5670,5680,5670,2798
20250205,140500,5124085530,5680,5680,5680,5670,1363
20250205,140400,5116357060,5680,5670,5690,5670,452
20250205,140300,5113789860,5670,5680,5680,5670,3067
20250205,140200,5096382460,5670,5680,5690,5670,1156
20250205,140100,5089826900,5680,5670,5680,5670,1570
20250205,140000,5080909350,5680,5670,5680,5670,1231
20250205,135900,5073923720,5670,5680,5680,5670,651
20250205,135800,5070230020,5680,5670,5680,5670,1591
20250205,135700,5061203360,5670,5690,5690,5670,10121
20250205,135600,5003771530,5680,5690,5690,5680,2750
20250205,135500,4988144690,5690,5690,5690,5680,2562
20250205,135400,4973588110,5690,5700,5700,5690,5687
20250205,135300,4941225920,5700,5710,5720,5690,13386
20250205,135200,4864908340,5720,5710,5720,5710,1083
20250205,135100,4858715300,5710,5710,5720,5700,3216
20250205,135000,4840353580,5710,5730,5730,5710,6221
20250205,134900,4804797820,5730,5740,5740,5710,8961
20250205,134800,4753485150,5740,5790,5810,5730,19323
20250205,134700,4642052550,5790,5750,5820,5720,27361
20250205,134600,4484349200,5750,5710,5860,5710,89512
20250205,134500,3966445980,5710,5710,5720,5710,340
20250205,134400,3964504080,5710,5710,5720,5700,423
20250205,134300,3962086760,5710,5710,5710,5700,1842
20250205,134200,3951580940,5710,5720,5720,5710,4713
20250205,134100,3924659220,5720,5730,5730,5720,822
20250205,134000,3919956970,5730,5730,5730,5720,3332
20250205,133900,3900892570,5720,5720,5730,5720,1254
20250205,133800,3893718660,5720,5730,5730,5720,1456
20250205,133700,3885386240,5720,5730,5730,5720,1485
20250205,133600,3876887450,5730,5740,5740,5720,4712
20250205,133500,3849867450,5740,5730,5740,5720,6990
20250205,133400,3809761550,5730,5720,5730,5710,1516
20250205,133300,3801089500,5720,5720,5730,5710,1502
20250205,133200,3792507960,5720,5730,5730,5710,5431
20250205,133100,3761413550,5730,5730,5730,5720,3374
20250205,133000,3742084050,5730,5720,5740,5710,5789
20250205,132900,3708929660,5710,5710,5720,5710,568
20250205,132800,3705684050,5720,5710,5720,5710,920
20250205,132700,3700429970,5710,5700,5710,5700,1626
20250205,132600,3691148620,5700,5710,5710,5700,1674
20250205,132500,3681595920,5710,5710,5720,5710,1004
20250205,132400,3675860520,5710,5710,5720,5700,1365
20250205,132300,3668066290,5710,5700,5720,5700,5735
20250205,132200,3635367130,5700,5700,5710,5690,7133
20250205,132100,3594700920,5700,5710,5720,5700,1103
20250205,132000,3588404820,5710,5720,5720,5700,5740
20250205,131900,3555633360,5720,5720,5720,5720,3820
20250205,131800,3533782960,5730,5720,5740,5700,3885
20250205,131700,3511570330,5730,5730,5740,5710,4222
20250205,131600,3487391320,5730,5740,5740,5720,5304
20250205,131500,3457023770,5740,5710,5740,5700,5671
20250205,131400,3424538420,5700,5700,5710,5700,6929
20250205,131300,3385018080,5690,5700,5700,5690,4115
20250205,131200,3361564440,5700,5690,5710,5690,1758
20250205,131100,3351545380,5690,5690,5700,5680,5240
20250205,131000,3321747000,5690,5700,5710,5690,6958
20250205,130900,3282068220,5700,5690,5700,5670,4025
20250205,130800,3259160600,5690,5700,5710,5670,8523
20250205,130700,3210687660,5710,5730,5730,5690,13062
20250205,130600,3136134350,5730,5740,5750,5680,32477
20250205,130500,2950700840,5720,5690,5770,5680,58471
20250205,130400,2615780040,5700,5680,5720,5670,33728
20250205,130300,2423697780,5670,5610,5670,5610,7785
20250205,130200,2379730180,5620,5610,5620,5600,1311
20250205,130100,2372370180,5610,5610,5610,5610,226
20250205,130000,2371102320,5610,5610,5610,5600,1546
20250205,125900,2362430780,5620,5620,5620,5620,51
20250205,125800,2362144160,5610,5610,5610,5610,2789
20250205,125700,2346497870,5620,5620,5620,5620,5
20250205,125600,2346469770,5620,5620,5620,5620,100
20250205,125500,2345907770,5610,5620,5620,5610,100
20250205,125400,2345346270,5620,5620,5630,5610,36
20250205,125300,2345144110,5620,5620,5620,5620,505
20250205,125200,2342306010,5620,5620,5620,5620,95
20250205,125100,2341772110,5620,5620,5620,5620,12
20250205,125000,2341704670,5620,5620,5620,5620,115
20250205,124900,2341058370,5630,5630,5630,5630,0
20250205,124800,2341058370,5630,5620,5630,5620,3
20250205,124700,2341041490,5610,5610,5610,5610,157
20250205,124600,2340160720,5610,5610,5610,5610,87
20250205,124500,2339672650,5610,5610,5610,5600,1203
20250205,124400,2332923830,5610,5610,5610,5610,0
20250205,124300,2332923830,5610,5610,5610,5610,230
20250205,124200,2331633530,5620,5620,5620,5620,40
20250205,124100,2331408730,5630,5630,5630,5630,70
20250205,124000,2331014630,5630,5630,5630,5630,0
20250205,123900,2331014630,5630,5630,5630,5630,955
20250205,123800,2325637980,5630,5620,5630,5620,291
20250205,123700,2324002550,5620,5620,5620,5610,2768
20250205,123600,2308461680,5620,5620,5620,5620,41
20250205,123500,2308231260,5620,5620,5620,5620,128
20250205,123400,2307511900,5620,5620,5620,5620,51
20250205,123300,2307225280,5610,5610,5610,5610,250
20250205,123200,2305822780,5620,5620,5620,5620,1
20250205,123100,2305817160,5620,5620,5620,5620,93
20250205,123000,2305294500,5620,5630,5630,5620,163
20250205,122900,2304378430,5630,5630,5630,5630,154
20250205,122800,2303511410,5630,5630,5630,5630,0
20250205,122700,2303511410,5630,5610,5630,5610,772
20250205,122600,2299176640,5610,5610,5610,5600,2360
20250205,122500,2285937540,5610,5610,5610,5600,150
20250205,122400,2285096240,5610,5610,5610,5610,44
20250205,122300,2284849400,5600,5610,5610,5600,156
20250205,122200,2283975250,5610,5640,5640,5600,6502
20250205,122100,2247469980,5630,5630,5630,5630,545
20250205,122000,2244401630,5620,5620,5630,5620,1396
20250205,121900,2236549230,5630,5630,5630,5630,74
20250205,121800,2236132610,5630,5630,5630,5630,20
20250205,121700,2236020010,5630,5620,5630,5620,83
20250205,121600,2235552740,5630,5630,5630,5630,2617
20250205,121500,2220819030,5640,5640,5640,5640,0
20250205,121400,2220819030,5640,5640,5650,5640,528
20250205,121300,2217841090,5640,5640,5640,5640,500
20250205,121200,2215021090,5640,5650,5650,5640,2236
20250205,121100,2202409970,5650,5630,5650,5630,501
20250205,121000,2199582340,5640,5640,5640,5640,160
20250205,120900,2198679940,5640,5650,5650,5640,4
20250205,120800,2198657370,5640,5640,5640,5640,500
20250205,120700,2195837370,5640,5640,5640,5640,2146
20250205,120600,2183733930,5640,5640,5640,5630,1366
20250205,120500,2176030170,5640,5640,5640,5640,0
20250205,120400,2176030170,5640,5630,5640,5630,853
20250205,120300,2171227760,5640,5640,5640,5640,100
20250205,120200,2170663760,5640,5640,5640,5630,5
20250205,120100,2170635570,5640,5640,5640,5640,33
20250205,120000,2170449450,5640,5640,5640,5640,25
20250205,115900,2170308450,5640,5640,5640,5640,59
20250205,115800,2169975690,5640,5640,5640,5630,81
20250205,115700,2169519550,5630,5640,5640,5630,193
20250205,115600,2168432950,5640,5640,5640,5640,2
20250205,115500,2168421670,5640,5630,5640,5630,26
20250205,115400,2168275040,5640,5640,5640,5640,10
20250205,115300,2168218640,5630,5630,5630,5630,1896
20250205,115200,2157544160,5630,5620,5630,5620,22
20250205,115100,2157420510,5630,5630,5630,5630,45
20250205,115000,2157167160,5620,5630,5630,5620,491
20250205,114900,2154407690,5620,5630,5630,5620,565
20250205,114800,2151229080,5630,5630,5630,5630,70
20250205,114700,2150834980,5630,5630,5630,5630,51
20250205,114600,2150547850,5620,5630,5630,5620,1053
20250205,114500,2144629230,5630,5630,5630,5630,0
20250205,114400,2144629230,5630,5640,5640,5630,686
20250205,114300,2140761000,5630,5630,5630,5630,20
20250205,114200,2140648400,5620,5640,5640,5620,2027
20250205,114100,2129246630,5640,5640,5640,5640,10
20250205,114000,2129190230,5630,5630,5630,5630,28
20250205,113900,2129032590,5630,5630,5630,5630,1
20250205,113800,2129026960,5630,5630,5630,5630,66
20250205,113700,2128655380,5630,5630,5630,5630,45
20250205,113600,2128402030,5640,5640,5640,5630,741
20250205,113500,2124229680,5640,5640,5640,5630,340
20250205,113400,2122314080,5640,5640,5640,5640,830
20250205,113300,2117632880,5640,5640,5640,5630,2004
20250205,113200,2106330340,5640,5640,5640,5640,502
20250205,113100,2103499060,5640,5630,5640,5630,351
20250205,113000,2101522730,5630,5630,5640,5630,1298
20250205,112900,2094214970,5630,5630,5630,5630,10
20250205,112800,2094158670,5630,5630,5630,5630,2
20250205,112700,2094147410,5630,5630,5630,5630,53
20250205,112600,2093849020,5630,5630,5630,5630,1
20250205,112500,2093843390,5620,5630,5630,5620,564
20250205,112400,2090668410,5630,5630,5630,5630,133
20250205,112300,2089919620,5630,5620,5630,5610,2459
20250205,112200,2076105450,5630,5630,5630,5630,121
20250205,112100,2075424220,5630,5630,5630,5630,10
20250205,112000,2075367920,5630,5630,5630,5630,206
20250205,111900,2074208140,5630,5630,5630,5630,407
20250205,111800,2071916730,5630,5630,5630,5630,19
20250205,111700,2071809760,5630,5630,5630,5630,244
20250205,111600,2070436040,5630,5620,5630,5620,280
20250205,111500,2068860640,5630,5620,5630,5620,120
20250205,111400,2068186200,5630,5620,5630,5620,1071
20250205,111300,2062158470,5620,5620,5620,5620,200
20250205,111200,2061034470,5620,5610,5620,5610,1900
20250205,111100,2050356500,5620,5610,5620,5610,4447
20250205,111000,2025394660,5610,5620,5620,5610,221
20250205,110900,2024152830,5610,5620,5620,5610,21
20250205,110800,2024035010,5610,5620,5620,5610,363
20250205,110700,2021995000,5620,5610,5620,5610,51
20250205,110600,2021708880,5610,5610,5610,5610,2
20250205,110500,2021697660,5620,5620,5630,5620,726
20250205,110400,2017617320,5620,5630,5630,5620,55
20250205,110300,2017308070,5620,5620,5620,5620,185
20250205,110200,2016268370,5620,5620,5620,5620,2163
20250205,110100,2004112310,5620,5630,5630,5620,110
20250205,110000,2003493050,5620,5620,5620,5620,601
20250205,105900,2000115430,5620,5620,5620,5620,136
20250205,105800,1999351110,5630,5620,5630,5620,991
20250205,105700,1993779580,5620,5620,5620,5620,40
20250205,105600,1993554780,5620,5610,5620,5610,544
20250205,105500,1990499500,5610,5630,5630,5610,280
20250205,105400,1988925900,5630,5620,5630,5620,78
20250205,105300,1988486930,5630,5610,5630,5600,1095
20250205,105200,1982350430,5610,5610,5610,5610,52
20250205,105100,1982058710,5600,5610,5610,5600,2502
20250205,105000,1968042700,5630,5610,5630,5610,708
20250205,104900,1964061250,5610,5610,5610,5610,633
20250205,104800,1960510120,5600,5630,5630,5600,759
20250205,104700,1956252120,5630,5610,5630,5610,1036
20250205,104600,1950429490,5610,5600,5620,5600,156
20250205,104500,1949555270,5600,5610,5610,5600,904
20250205,104400,1944490440,5610,5600,5610,5600,803
20250205,104300,1939991050,5600,5590,5600,5590,55
20250205,104200,1939683370,5590,5590,5590,5590,182
20250205,104100,1938665990,5590,5590,5590,5590,552
20250205,104000,1935580310,5590,5570,5590,5570,709
20250205,103900,1931623000,5570,5590,5590,5570,914
20250205,103800,1926531760,5590,5580,5590,5580,714
20250205,103700,1922547580,5580,5580,5580,5570,1311
20250205,103600,1915238210,5580,5580,5580,5580,12
20250205,103500,1915171250,5600,5580,5600,5580,1439
20250205,103400,1907141430,5580,5580,5590,5580,972
20250205,103300,1901716840,5590,5590,5600,5590,2039
20250205,103200,1890318820,5600,5600,5600,5600,22
20250205,103100,1890195620,5600,5600,5600,5590,491
20250205,103000,1887449210,5610,5600,5610,5590,658
20250205,102900,1883764060,5590,5590,5590,5590,502
20250205,102800,1880957880,5590,5590,5590,5590,3
20250205,102700,1880941110,5590,5580,5600,5580,83
20250205,102600,1880477530,5580,5600,5600,5580,1505
20250205,102500,1872079530,5600,5590,5600,5580,1139
20250205,102400,1865715010,5590,5570,5590,5570,713
20250205,102300,1861740420,5570,5570,5580,5570,890
20250205,102200,1856781710,5570,5570,5590,5570,1131
20250205,102100,1850479040,5590,5570,5590,5560,411
20250205,102000,1848192040,5570,5580,5580,5570,2545
20250205,101900,1834014050,5580,5570,5580,5570,379
20250205,101800,1831900330,5580,5580,5590,5570,941
20250205,101700,1826646810,5580,5580,5590,5580,361
20250205,101600,1824632420,5580,5600,5600,5580,1141
20250205,101500,1818252960,5600,5590,5600,5570,265
20250205,101400,1816774690,5600,5590,5600,5590,110
20250205,101300,1816159780,5590,5570,5590,5570,210
20250205,101200,1814987870,5590,5580,5590,5570,4496
20250205,101100,1789926370,5580,5580,5580,5570,908
20250205,101000,1784861030,5580,5580,5580,5570,2589
20250205,100900,1770417670,5580,5580,5580,5560,4028
20250205,100800,1747977370,5580,5590,5600,5580,3374
20250205,100700,1729144380,5590,5580,5600,5580,392
20250205,100600,1726953120,5580,5580,5600,5580,2926
20250205,100500,1710624010,5580,5590,5600,5580,2071
20250205,100400,1699057130,5600,5600,5600,5580,252
20250205,100300,1697650440,5600,5580,5600,5580,164
20250205,100200,1696734520,5580,5600,5600,5580,4959
20250205,100100,1668984660,5600,5590,5600,5580,1999
20250205,100000,1657797450,5590,5600,5600,5580,7318
20250205,095900,1616908630,5610,5610,5620,5600,9952
20250205,095800,1561114410,5620,5620,5630,5610,1342
20250205,095700,1553574150,5620,5610,5620,5610,870
20250205,095600,1548686540,5610,5620,5620,5610,843
20250205,095500,1543948950,5620,5630,5630,5610,2456
20250205,095400,1530146330,5630,5640,5640,5620,1098
20250205,095300,1523969620,5640,5620,5640,5620,183
20250205,095200,1522940820,5650,5650,5650,5610,3487
20250205,095100,1503340770,5650,5650,5650,5630,1336
20250205,095000,1495806750,5650,5650,5650,5640,120
20250205,094900,1495129750,5650,5630,5650,5630,1258
20250205,094800,1488032080,5650,5620,5650,5620,4061
20250205,094700,1465176820,5620,5620,5620,5610,993
20250205,094600,1459599500,5620,5630,5630,5610,3591
20250205,094500,1439406500,5620,5620,5630,5620,1134
20250205,094400,1433031050,5630,5620,5630,5620,1656
20250205,094300,1423723010,5620,5630,5630,5620,359
20250205,094200,1421702530,5630,5640,5650,5630,518
20250205,094100,1418785740,5630,5620,5630,5620,785
20250205,094000,1414368020,5620,5620,5630,5620,629
20250205,093900,1410830760,5620,5630,5630,5610,3941
20250205,093800,1388685600,5630,5640,5650,5630,2819
20250205,093700,1372809630,5630,5640,5640,5620,1605
20250205,093600,1363776780,5640,5630,5640,5630,499
20250205,093500,1360964380,5630,5620,5630,5620,1317
20250205,093400,1353557220,5620,5620,5630,5610,4011
20250205,093300,1331016300,5620,5640,5640,5620,7430
20250205,093200,1289205420,5640,5650,5660,5640,4922
20250205,093100,1261414690,5660,5660,5660,5650,732
20250205,093000,1257272370,5660,5680,5680,5660,1052
20250205,092900,1251318030,5680,5660,5680,5660,330
20250205,092800,1249446240,5660,5670,5670,5650,2761
20250205,092700,1233837760,5670,5670,5670,5650,783
20250205,092600,1229404810,5680,5650,5680,5650,2604
20250205,092500,1214687750,5660,5670,5680,5660,3971
20250205,092400,1192183680,5680,5680,5690,5680,2090
20250205,092300,1180312470,5680,5690,5690,5680,1560
20250205,092200,1171451630,5690,5690,5690,5680,7102
20250205,092100,1131042130,5690,5660,5690,5660,1764
20250205,092000,1121024790,5660,5670,5670,5650,1437
20250205,091900,1112890080,5670,5650,5680,5650,13275
20250205,091800,1037872930,5660,5670,5690,5650,5244
20250205,091700,1008181160,5690,5680,5690,5670,1699
20250205,091600,998529260,5680,5680,5700,5670,4627
20250205,091500,972236440,5680,5710,5710,5680,6173
20250205,091400,937107040,5710,5720,5720,5700,700
20250205,091300,933107840,5720,5710,5730,5700,3287
20250205,091200,914361720,5710,5710,5730,5710,3699
20250205,091100,893202410,5720,5720,5720,5710,1556
20250205,091000,884302610,5730,5720,5730,5700,6082
20250205,090900,849567420,5720,5740,5740,5720,1061
20250205,090800,843492180,5740,5780,5780,5700,10298
20250205,090700,784412430,5760,5730,5770,5720,11782
20250205,090600,716596600,5710,5720,5750,5710,10609
20250205,090500,655879360,5730,5710,5750,5700,5760
20250205,090400,622901560,5710,5690,5710,5690,1875
20250205,090300,612216220,5690,5740,5750,5690,15610
20250205,090200,523037560,5750,5750,5780,5720,33266
20250205,090100,331650870,5750,5700,5770,5700,27585
20250205,090000,173806480,5700,5690,5710,5660,30553