KissMeData/047400/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193100,3910933315,2465,2465,2465,2465,16555
20250205,193000,3910933315,2465,2465,2465,2465,0
20250205,192900,3910933315,2465,2465,2465,2465,0
20250205,192800,3910933315,2465,2465,2465,2465,0
20250205,192700,3910933315,2465,2465,2465,2465,0
20250205,192600,3910933315,2465,2465,2465,2465,0
20250205,192500,3910933315,2465,2465,2465,2465,0
20250205,192400,3910933315,2465,2465,2465,2465,0
20250205,192300,3910933315,2465,2465,2465,2465,0
20250205,192200,3910933315,2465,2465,2465,2465,0
20250205,192100,3910933315,2465,2465,2465,2465,0
20250205,192000,3910933315,2465,2465,2465,2465,0
20250205,191900,3910933315,2465,2465,2465,2465,0
20250205,191800,3910933315,2465,2465,2465,2465,0
20250205,191700,3910933315,2465,2465,2465,2465,0
20250205,191600,3910933315,2465,2465,2465,2465,0
20250205,191500,3910933315,2465,2465,2465,2465,0
20250205,191400,3910933315,2465,2465,2465,2465,0
20250205,191300,3910933315,2465,2465,2465,2465,0
20250205,191200,3910933315,2465,2465,2465,2465,0
20250205,191100,3910933315,2465,2465,2465,2465,0
20250205,191000,3910933315,2465,2465,2465,2465,0
20250205,190900,3910933315,2465,2465,2465,2465,0
20250205,190800,3910933315,2465,2465,2465,2465,0
20250205,190700,3910933315,2465,2465,2465,2465,0
20250205,190600,3910933315,2465,2465,2465,2465,0
20250205,190500,3910933315,2465,2465,2465,2465,0
20250205,190400,3910933315,2465,2465,2465,2465,0
20250205,190300,3910933315,2465,2465,2465,2465,0
20250205,190200,3910933315,2465,2465,2465,2465,0
20250205,190100,3910933315,2465,2465,2465,2465,16555
20250205,190000,3910933315,2465,2465,2465,2465,0
20250205,185900,3910933315,2465,2465,2465,2465,0
20250205,185800,3910933315,2465,2465,2465,2465,0
20250205,185700,3910933315,2465,2465,2465,2465,0
20250205,185600,3910933315,2465,2465,2465,2465,0
20250205,185500,3910933315,2465,2465,2465,2465,0
20250205,185400,3910933315,2465,2465,2465,2465,0
20250205,185300,3910933315,2465,2465,2465,2465,0
20250205,185200,3910933315,2465,2465,2465,2465,0
20250205,185100,3910933315,2465,2465,2465,2465,0
20250205,185000,3910933315,2465,2465,2465,2465,0
20250205,184900,3910933315,2465,2465,2465,2465,0
20250205,184800,3910933315,2465,2465,2465,2465,0
20250205,184700,3910933315,2465,2465,2465,2465,0
20250205,184600,3910933315,2465,2465,2465,2465,0
20250205,184500,3910933315,2465,2465,2465,2465,0
20250205,184400,3910933315,2465,2465,2465,2465,0
20250205,184300,3910933315,2465,2465,2465,2465,0
20250205,184200,3910933315,2465,2465,2465,2465,0
20250205,184100,3910933315,2465,2465,2465,2465,0
20250205,184000,3910933315,2465,2465,2465,2465,0
20250205,183900,3910933315,2465,2465,2465,2465,0
20250205,183800,3910933315,2465,2465,2465,2465,0
20250205,183700,3910933315,2465,2465,2465,2465,0
20250205,183600,3910933315,2465,2465,2465,2465,0
20250205,183500,3910933315,2465,2465,2465,2465,0
20250205,183400,3910933315,2465,2465,2465,2465,0
20250205,183300,3910933315,2465,2465,2465,2465,0
20250205,183200,3910933315,2465,2465,2465,2465,0
20250205,183100,3910933315,2465,2465,2465,2465,16555
20250205,183000,3910933315,2465,2465,2465,2465,0
20250205,182900,3910933315,2465,2465,2465,2465,0
20250205,182800,3910933315,2465,2465,2465,2465,0
20250205,182700,3910933315,2465,2465,2465,2465,0
20250205,182600,3910933315,2465,2465,2465,2465,0
20250205,182500,3910933315,2465,2465,2465,2465,0
20250205,182400,3910933315,2465,2465,2465,2465,0
20250205,182300,3910933315,2465,2465,2465,2465,0
20250205,182200,3910933315,2465,2465,2465,2465,0
20250205,182100,3910933315,2465,2465,2465,2465,0
20250205,182000,3910933315,2465,2465,2465,2465,0
20250205,181900,3910933315,2465,2465,2465,2465,0
20250205,181800,3910933315,2465,2465,2465,2465,0
20250205,181700,3910933315,2465,2465,2465,2465,0
20250205,181600,3910933315,2465,2465,2465,2465,0
20250205,181500,3910933315,2465,2465,2465,2465,0
20250205,181400,3910933315,2465,2465,2465,2465,0
20250205,181300,3910933315,2465,2465,2465,2465,0
20250205,181200,3910933315,2465,2465,2465,2465,0
20250205,181100,3910933315,2465,2465,2465,2465,0
20250205,181000,3910933315,2465,2465,2465,2465,0
20250205,180900,3910933315,2465,2465,2465,2465,0
20250205,180800,3910933315,2465,2465,2465,2465,0
20250205,180700,3910933315,2465,2465,2465,2465,0
20250205,180600,3910933315,2465,2465,2465,2465,0
20250205,180500,3910933315,2465,2465,2465,2465,0
20250205,180400,3910933315,2465,2465,2465,2465,0
20250205,180300,3910933315,2465,2465,2465,2465,0
20250205,180200,3910933315,2465,2465,2465,2465,0
20250205,180100,3910933315,2465,2465,2465,2465,16555
20250205,180000,3910933315,2465,2465,2465,2465,0
20250205,175900,3910933315,2465,2465,2465,2465,0
20250205,175800,3910933315,2465,2465,2465,2465,0
20250205,175700,3910933315,2465,2465,2465,2465,0
20250205,175600,3910933315,2465,2465,2465,2465,0
20250205,175500,3910933315,2465,2465,2465,2465,0
20250205,175400,3910933315,2465,2465,2465,2465,0
20250205,175300,3910933315,2465,2465,2465,2465,0
20250205,175200,3910933315,2465,2465,2465,2465,0
20250205,175100,3910933315,2465,2465,2465,2465,0
20250205,175000,3910933315,2465,2465,2465,2465,0
20250205,174900,3910933315,2465,2465,2465,2465,0
20250205,174800,3910933315,2465,2465,2465,2465,0
20250205,174700,3910933315,2465,2465,2465,2465,0
20250205,174600,3910933315,2465,2465,2465,2465,0
20250205,174500,3910933315,2465,2465,2465,2465,0
20250205,174400,3910933315,2465,2465,2465,2465,0
20250205,174300,3910933315,2465,2465,2465,2465,0
20250205,174200,3910933315,2465,2465,2465,2465,0
20250205,174100,3910933315,2465,2465,2465,2465,0
20250205,174000,3910933315,2465,2465,2465,2465,0
20250205,173900,3910933315,2465,2465,2465,2465,0
20250205,173800,3910933315,2465,2465,2465,2465,0
20250205,173700,3910933315,2465,2465,2465,2465,0
20250205,173600,3910933315,2465,2465,2465,2465,0
20250205,173500,3910933315,2465,2465,2465,2465,0
20250205,173400,3910933315,2465,2465,2465,2465,0
20250205,173300,3910933315,2465,2465,2465,2465,0
20250205,173200,3910933315,2465,2465,2465,2465,0
20250205,173100,3910933315,2465,2465,2465,2465,16555
20250205,173000,3910933315,2465,2465,2465,2465,0
20250205,172900,3910933315,2465,2465,2465,2465,0
20250205,172800,3910933315,2465,2465,2465,2465,0
20250205,172700,3910933315,2465,2465,2465,2465,0
20250205,172600,3910933315,2465,2465,2465,2465,0
20250205,172500,3910933315,2465,2465,2465,2465,0
20250205,172400,3910933315,2465,2465,2465,2465,0
20250205,172300,3910933315,2465,2465,2465,2465,0
20250205,172200,3910933315,2465,2465,2465,2465,0
20250205,172100,3910933315,2465,2465,2465,2465,0
20250205,172000,3910933315,2465,2465,2465,2465,0
20250205,171900,3910933315,2465,2465,2465,2465,0
20250205,171800,3910933315,2465,2465,2465,2465,0
20250205,171700,3910933315,2465,2465,2465,2465,0
20250205,171600,3910933315,2465,2465,2465,2465,0
20250205,171500,3910933315,2465,2465,2465,2465,0
20250205,171400,3910933315,2465,2465,2465,2465,0
20250205,171300,3910933315,2465,2465,2465,2465,0
20250205,171200,3910933315,2465,2465,2465,2465,0
20250205,171100,3910933315,2465,2465,2465,2465,0
20250205,171000,3910933315,2465,2465,2465,2465,0
20250205,170900,3910933315,2465,2465,2465,2465,0
20250205,170800,3910933315,2465,2465,2465,2465,0
20250205,170700,3910933315,2465,2465,2465,2465,0
20250205,170600,3910933315,2465,2465,2465,2465,0
20250205,170500,3910933315,2465,2465,2465,2465,0
20250205,170400,3910933315,2465,2465,2465,2465,0
20250205,170300,3910933315,2465,2465,2465,2465,0
20250205,170200,3910933315,2465,2465,2465,2465,0
20250205,170100,3910933315,2465,2465,2465,2465,16555
20250205,170000,3910933315,2465,2465,2465,2465,0
20250205,165900,3910933315,2465,2465,2465,2465,0
20250205,165800,3910933315,2465,2465,2465,2465,0
20250205,165700,3910933315,2465,2465,2465,2465,0
20250205,165600,3910933315,2465,2465,2465,2465,0
20250205,165500,3910933315,2465,2465,2465,2465,0
20250205,165400,3910933315,2465,2465,2465,2465,0
20250205,165300,3910933315,2465,2465,2465,2465,0
20250205,165200,3910933315,2465,2465,2465,2465,0
20250205,165100,3910933315,2465,2465,2465,2465,0
20250205,165000,3910933315,2465,2465,2465,2465,0
20250205,164900,3910933315,2465,2465,2465,2465,0
20250205,164800,3910933315,2465,2465,2465,2465,0
20250205,164700,3910933315,2465,2465,2465,2465,0
20250205,164600,3910933315,2465,2465,2465,2465,0
20250205,164500,3910933315,2465,2465,2465,2465,0
20250205,164400,3910933315,2465,2465,2465,2465,0
20250205,164300,3910933315,2465,2465,2465,2465,0
20250205,164200,3910933315,2465,2465,2465,2465,0
20250205,164100,3910933315,2465,2465,2465,2465,0
20250205,164000,3910933315,2465,2465,2465,2465,0
20250205,163900,3910933315,2465,2465,2465,2465,0
20250205,163800,3910933315,2465,2465,2465,2465,0
20250205,163700,3910933315,2465,2465,2465,2465,0
20250205,163600,3910933315,2465,2465,2465,2465,0
20250205,163500,3910933315,2465,2465,2465,2465,0
20250205,163400,3910933315,2465,2465,2465,2465,0
20250205,163300,3910933315,2465,2465,2465,2465,0
20250205,163200,3910933315,2465,2465,2465,2465,0
20250205,163100,3910933315,2465,2465,2465,2465,16555
20250205,163000,3910933315,2465,2465,2465,2465,0
20250205,162900,3910933315,2465,2465,2465,2465,0
20250205,162800,3910933315,2465,2465,2465,2465,0
20250205,162700,3910933315,2465,2465,2465,2465,0
20250205,162600,3910933315,2465,2465,2465,2465,0
20250205,162500,3910933315,2465,2465,2465,2465,0
20250205,162400,3910933315,2465,2465,2465,2465,0
20250205,162300,3910933315,2465,2465,2465,2465,0
20250205,162200,3910933315,2465,2465,2465,2465,0
20250205,162100,3910933315,2465,2465,2465,2465,0
20250205,162000,3910933315,2465,2465,2465,2465,0
20250205,161900,3910933315,2465,2465,2465,2465,0
20250205,161800,3910933315,2465,2465,2465,2465,0
20250205,161700,3910933315,2465,2465,2465,2465,0
20250205,161600,3910933315,2465,2465,2465,2465,0
20250205,161500,3910933315,2465,2465,2465,2465,0
20250205,161400,3910933315,2465,2465,2465,2465,0
20250205,161300,3910933315,2465,2465,2465,2465,0
20250205,161200,3910933315,2465,2465,2465,2465,0
20250205,161100,3910933315,2465,2465,2465,2465,0
20250205,161000,3910933315,2465,2465,2465,2465,0
20250205,160900,3910933315,2465,2465,2465,2465,0
20250205,160800,3910933315,2465,2465,2465,2465,0
20250205,160700,3910933315,2465,2465,2465,2465,0
20250205,160600,3910933315,2465,2465,2465,2465,0
20250205,160500,3910933315,2465,2465,2465,2465,0
20250205,160400,3910933315,2465,2465,2465,2465,0
20250205,160300,3910933315,2465,2465,2465,2465,0
20250205,160200,3910933315,2465,2465,2465,2465,0
20250205,160100,3910933315,2465,2465,2465,2465,16555
20250205,160000,3910933315,2465,2465,2465,2465,0
20250205,155900,3910933315,2465,2465,2465,2465,0
20250205,155800,3910933315,2465,2465,2465,2465,0
20250205,155700,3910933315,2465,2465,2465,2465,0
20250205,155600,3910933315,2465,2465,2465,2465,0
20250205,155500,3910933315,2465,2465,2465,2465,0
20250205,155400,3910933315,2465,2465,2465,2465,0
20250205,155300,3910933315,2465,2465,2465,2465,0
20250205,155200,3910933315,2465,2465,2465,2465,0
20250205,155100,3910933315,2465,2465,2465,2465,0
20250205,155000,3910933315,2465,2465,2465,2465,0
20250205,154900,3910933315,2465,2465,2465,2465,0
20250205,154800,3910933315,2465,2465,2465,2465,0
20250205,154700,3910933315,2465,2465,2465,2465,0
20250205,154600,3910933315,2465,2465,2465,2465,0
20250205,154500,3910933315,2465,2465,2465,2465,0
20250205,154400,3910933315,2465,2465,2465,2465,0
20250205,154300,3910933315,2465,2465,2465,2465,0
20250205,154200,3910933315,2465,2465,2465,2465,0
20250205,154100,3910933315,2465,2465,2465,2465,0
20250205,154000,3910933315,2465,2465,2465,2465,0
20250205,153900,3910933315,2465,2465,2465,2465,0
20250205,153800,3910933315,2465,2465,2465,2465,0
20250205,153700,3910933315,2465,2465,2465,2465,0
20250205,153600,3910933315,2465,2465,2465,2465,0
20250205,153500,3910933315,2465,2465,2465,2465,0
20250205,153400,3910933315,2465,2465,2465,2465,0
20250205,153300,3910933315,2465,2465,2465,2465,0
20250205,153200,3910933315,2465,2465,2465,2465,0
20250205,153100,3910933315,2465,2465,2465,2465,16555
20250205,153000,3910933315,2465,2465,2465,2465,16555
20250205,152900,3870125240,2465,2465,2465,2465,0
20250205,152800,3870125240,2465,2465,2465,2465,0
20250205,152700,3870125240,2465,2465,2465,2465,0
20250205,152600,3870125240,2465,2465,2465,2465,0
20250205,152500,3870125240,2465,2465,2465,2465,0
20250205,152400,3870125240,2465,2465,2465,2465,0
20250205,152300,3870125240,2465,2465,2465,2465,0
20250205,152200,3870125240,2465,2465,2465,2465,0
20250205,152100,3870125240,2465,2465,2465,2465,0
20250205,152000,3870125240,2465,2465,2465,2465,0
20250205,151900,3870125240,2465,2465,2465,2455,978
20250205,151800,3867718280,2460,2460,2465,2455,4417
20250205,151700,3856854640,2465,2460,2465,2455,3109
20250205,151600,3849206950,2460,2460,2460,2450,9267
20250205,151500,3826429650,2465,2460,2465,2460,1218
20250205,151400,3823432125,2460,2455,2460,2455,114
20250205,151300,3823151695,2455,2460,2460,2455,2629
20250205,151200,3816694220,2460,2455,2460,2455,642
20250205,151100,3815115140,2450,2460,2460,2445,9533
20250205,151000,3791728460,2460,2465,2465,2460,685
20250205,150900,3790042460,2465,2465,2465,2460,351
20250205,150800,3789177995,2460,2465,2465,2460,3839
20250205,150700,3779719860,2465,2460,2465,2455,4348
20250205,150600,3769024445,2460,2455,2460,2455,2528
20250205,150500,3762814210,2455,2460,2460,2455,1927
20250205,150400,3758076440,2460,2455,2460,2455,978
20250205,150300,3755675405,2460,2455,2460,2455,1696
20250205,150200,3751511705,2455,2450,2455,2450,78
20250205,150100,3751320565,2450,2450,2455,2450,5457
20250205,150000,3737927365,2450,2450,2450,2445,1008
20250205,145900,3735458910,2450,2450,2450,2445,2615
20250205,145800,3729064370,2450,2455,2455,2450,1264
20250205,145700,3725966540,2455,2450,2455,2445,2962
20250205,145600,3718712830,2450,2455,2455,2450,1549
20250205,145500,3714917775,2450,2450,2450,2450,3459
20250205,145400,3706443225,2450,2455,2455,2450,1008
20250205,145300,3703969370,2450,2455,2455,2450,535
20250205,145200,3702657995,2455,2455,2455,2455,184
20250205,145100,3702206275,2455,2450,2455,2450,1304
20250205,145000,3699010225,2455,2455,2455,2450,2013
20250205,144900,3694072545,2455,2450,2455,2450,1661
20250205,144800,3689998935,2455,2450,2455,2450,201
20250205,144700,3689505980,2450,2455,2455,2450,529
20250205,144600,3688209430,2450,2455,2455,2450,37
20250205,144500,3688118775,2455,2455,2455,2455,487
20250205,144400,3686923190,2455,2455,2460,2455,1434
20250205,144300,3683402590,2455,2460,2460,2455,338
20250205,144200,3682572735,2460,2455,2460,2455,614
20250205,144100,3681065065,2455,2455,2460,2455,1192
20250205,144000,3678137855,2455,2455,2460,2455,3137
20250205,143900,3670436460,2460,2455,2460,2455,451
20250205,143800,3669329020,2455,2460,2460,2455,1978
20250205,143700,3664472360,2460,2460,2460,2455,3454
20250205,143600,3655982370,2460,2460,2460,2455,915
20250205,143500,3653731575,2455,2455,2455,2455,20
20250205,143400,3653682475,2455,2455,2455,2455,2242
20250205,143300,3648178365,2455,2455,2455,2455,592
20250205,143200,3646725005,2455,2450,2455,2450,880
20250205,143100,3644566430,2455,2455,2455,2455,1
20250205,143000,3644563975,2455,2455,2455,2450,75
20250205,142900,3644380205,2455,2460,2460,2455,26
20250205,142800,3644316370,2450,2455,2460,2450,5508
20250205,142700,3630796690,2455,2450,2455,2445,1920
20250205,142600,3626088620,2440,2445,2445,2440,11000
20250205,142500,3599212260,2445,2450,2450,2445,89
20250205,142400,3598994320,2450,2450,2450,2450,492
20250205,142300,3597788920,2445,2440,2445,2440,114
20250205,142200,3597510195,2440,2440,2440,2440,1143
20250205,142100,3594721275,2440,2445,2445,2440,1326
20250205,142000,3591481895,2445,2440,2445,2440,2120
20250205,141900,3586306470,2440,2445,2450,2440,3620
20250205,141800,3577449500,2445,2445,2445,2445,592
20250205,141700,3576002060,2450,2450,2450,2450,126
20250205,141600,3575693360,2450,2450,2450,2450,477
20250205,141500,3574524710,2450,2445,2455,2445,4879
20250205,141400,3562586295,2450,2450,2450,2445,435
20250205,141300,3561520560,2445,2445,2450,2445,212
20250205,141200,3561002120,2450,2445,2450,2445,1004
20250205,141100,3558546320,2445,2450,2450,2445,470
20250205,141000,3557396665,2445,2450,2450,2445,1099
20250205,140900,3554704120,2450,2450,2450,2450,709
20250205,140800,3552967070,2450,2450,2450,2450,983
20250205,140700,3550558720,2450,2455,2455,2450,1827
20250205,140600,3546077570,2455,2450,2455,2445,3542
20250205,140500,3537411160,2450,2450,2455,2450,1366
20250205,140400,3534064455,2455,2455,2455,2450,3
20250205,140300,3534057095,2450,2450,2450,2450,361
20250205,140200,3533172645,2445,2450,2450,2445,8090
20250205,140100,3513363285,2450,2455,2455,2450,2263
20250205,140000,3507808065,2455,2460,2460,2455,3191
20250205,135900,3499971205,2460,2460,2460,2455,377
20250205,135800,3499043800,2460,2465,2470,2460,2188
20250205,135700,3493650880,2470,2460,2470,2455,6656
20250205,135600,3477282915,2465,2460,2470,2460,1129
20250205,135500,3474498710,2465,2460,2465,2460,4017
20250205,135400,3464607365,2460,2455,2460,2455,144
20250205,135300,3464253790,2465,2460,2465,2450,7188
20250205,135200,3446604215,2465,2460,2475,2460,8711
20250205,135100,3425149235,2460,2475,2480,2455,33052
20250205,135000,3343442670,2475,2470,2480,2465,10913
20250205,134900,3316491260,2480,2475,2480,2465,21359
20250205,134800,3263588195,2465,2465,2480,2465,24601
20250205,134700,3202703255,2465,2475,2480,2460,15595
20250205,134600,3164177430,2475,2450,2475,2450,16136
20250205,134500,3124462085,2450,2450,2450,2450,252
20250205,134400,3123844685,2435,2450,2450,2435,3671
20250205,134300,3114876165,2450,2450,2450,2450,153
20250205,134200,3114501315,2450,2450,2450,2450,501
20250205,134100,3113273865,2450,2450,2450,2440,1531
20250205,134000,3109536140,2450,2450,2450,2450,71
20250205,133900,3109362190,2445,2445,2445,2445,101
20250205,133800,3109115245,2445,2445,2445,2440,566
20250205,133700,3107732525,2445,2445,2450,2445,279
20250205,133600,3107050265,2445,2440,2450,2440,643
20250205,133500,3105479700,2440,2440,2445,2440,767
20250205,133400,3103604880,2445,2445,2445,2445,610
20250205,133300,3102113430,2450,2445,2450,2445,531
20250205,133200,3100812515,2450,2450,2450,2450,1015
20250205,133100,3098325765,2455,2455,2455,2455,1273
20250205,133000,3095200550,2455,2445,2455,2445,1692
20250205,132900,3091063525,2445,2445,2450,2445,1235
20250205,132800,3088043925,2440,2450,2450,2440,739
20250205,132700,3086236375,2440,2435,2450,2435,5988
20250205,132600,3071619080,2430,2430,2435,2430,2400
20250205,132500,3065786330,2430,2430,2435,2430,1356
20250205,132400,3062491200,2430,2435,2435,2430,1745
20250205,132300,3058250310,2430,2430,2430,2430,1578
20250205,132200,3054415770,2430,2430,2430,2430,1586
20250205,132100,3050561790,2430,2430,2430,2430,1038
20250205,132000,3048039450,2435,2435,2435,2435,201
20250205,131900,3047550015,2435,2430,2435,2430,1597
20250205,131800,3043669270,2430,2435,2435,2430,776
20250205,131700,3041782210,2435,2440,2440,2420,16529
20250205,131600,3001661965,2440,2445,2445,2430,8876
20250205,131500,2980080650,2440,2450,2450,2440,497
20250205,131400,2978867380,2450,2450,2450,2450,41
20250205,131300,2978766930,2445,2440,2445,2440,61
20250205,131200,2978617955,2440,2440,2460,2440,4384
20250205,131100,2967920700,2460,2460,2460,2460,2
20250205,131000,2967915780,2450,2440,2450,2440,86
20250205,130900,2967705880,2440,2445,2445,2440,2473
20250205,130800,2961669425,2445,2450,2450,2445,11
20250205,130700,2961642480,2445,2460,2460,2445,1649
20250205,130600,2957608080,2460,2455,2465,2440,1522
20250205,130500,2953878805,2455,2450,2455,2450,2984
20250205,130400,2946565330,2455,2455,2455,2450,697
20250205,130300,2944857020,2450,2455,2465,2450,5188
20250205,130200,2932110295,2450,2450,2450,2445,1648
20250205,130100,2928073195,2450,2450,2450,2440,39
20250205,130000,2927977975,2440,2450,2450,2440,433
20250205,125900,2926920100,2450,2440,2450,2440,2573
20250205,125800,2920617375,2440,2440,2440,2440,2820
20250205,125700,2913736575,2440,2440,2440,2440,213
20250205,125600,2913216855,2435,2440,2440,2435,6672
20250205,125500,2896957175,2440,2440,2440,2440,150
20250205,125400,2896591175,2445,2445,2445,2440,443
20250205,125300,2895508165,2450,2445,2450,2440,1398
20250205,125200,2892092890,2440,2440,2440,2435,743
20250205,125100,2890281445,2435,2445,2445,2435,6957
20250205,125000,2873307210,2445,2445,2445,2445,51
20250205,124900,2873182515,2445,2450,2450,2440,1457
20250205,124800,2869619145,2450,2450,2450,2450,0
20250205,124700,2869619145,2450,2450,2450,2450,72
20250205,124600,2869442745,2450,2450,2450,2450,130
20250205,124500,2869124245,2450,2445,2450,2445,136
20250205,124400,2868791695,2445,2445,2445,2445,105
20250205,124300,2868534970,2450,2435,2450,2435,5330
20250205,124200,2855503180,2435,2440,2440,2435,12078
20250205,124100,2826062860,2435,2435,2435,2435,1
20250205,124000,2826060425,2435,2440,2440,2435,138
20250205,123900,2825723780,2435,2435,2435,2435,2691
20250205,123800,2819171195,2435,2440,2440,2435,1564
20250205,123700,2815355070,2440,2440,2445,2440,624
20250205,123600,2813832505,2440,2440,2440,2440,302
20250205,123500,2813095625,2440,2440,2440,2440,1828
20250205,123400,2808635305,2440,2435,2440,2435,2533
20250205,123300,2802467400,2430,2430,2430,2430,1961
20250205,123200,2797702170,2435,2435,2435,2425,31735
20250205,123100,2720590110,2435,2440,2440,2435,13628
20250205,123000,2687396330,2440,2440,2445,2440,178
20250205,122900,2686961910,2445,2445,2445,2445,432
20250205,122800,2685905670,2445,2440,2445,2440,2351
20250205,122700,2680168910,2440,2440,2440,2435,18316
20250205,122600,2635543940,2440,2440,2440,2440,1433
20250205,122500,2632047420,2440,2440,2445,2440,2077
20250205,122400,2626979005,2440,2440,2440,2440,9511
20250205,122300,2603772165,2440,2445,2445,2440,3685
20250205,122200,2594774855,2445,2445,2445,2440,672
20250205,122100,2593135075,2440,2445,2445,2440,836
20250205,122000,2591092185,2445,2445,2445,2445,541
20250205,121900,2589769440,2445,2445,2445,2445,1321
20250205,121800,2586539595,2445,2445,2450,2445,2176
20250205,121700,2581219225,2445,2445,2445,2445,1265
20250205,121600,2578126300,2445,2450,2450,2445,5842
20250205,121500,2563842230,2450,2450,2450,2445,32
20250205,121400,2563763840,2445,2445,2445,2445,125
20250205,121300,2563458215,2445,2450,2450,2445,379
20250205,121200,2562531140,2450,2450,2450,2450,535
20250205,121100,2561220390,2450,2445,2450,2445,999
20250205,121000,2558776580,2445,2450,2450,2445,3108
20250205,120900,2551163125,2450,2455,2455,2450,3418
20250205,120800,2542784000,2455,2455,2455,2455,5
20250205,120700,2542771725,2455,2450,2455,2450,1227
20250205,120600,2539763075,2450,2455,2455,2450,896
20250205,120500,2537567775,2455,2460,2460,2455,1994
20250205,120400,2532672455,2460,2455,2460,2455,338
20250205,120300,2531842025,2455,2455,2455,2455,0
20250205,120200,2531842025,2455,2455,2455,2455,200
20250205,120100,2531351025,2455,2455,2460,2455,630
20250205,120000,2529804325,2460,2460,2460,2460,12
20250205,115900,2529774805,2450,2460,2460,2450,9885
20250205,115800,2505501715,2455,2455,2455,2455,370
20250205,115700,2504593365,2460,2460,2460,2460,18
20250205,115600,2504549085,2450,2455,2455,2450,344
20250205,115500,2503706275,2455,2455,2455,2455,736
20250205,115400,2501899395,2455,2455,2455,2455,710
20250205,115300,2500156345,2450,2455,2455,2450,252
20250205,115200,2499538085,2455,2460,2460,2455,819
20250205,115100,2497526260,2460,2455,2460,2450,1162
20250205,115000,2494673560,2455,2450,2455,2450,199
20250205,114900,2494185220,2455,2455,2455,2455,110
20250205,114800,2493915170,2450,2450,2455,2450,1620
20250205,114700,2489946010,2455,2455,2455,2455,29
20250205,114600,2489874815,2455,2455,2455,2450,108
20250205,114500,2489609960,2455,2460,2460,2455,2314
20250205,114400,2483929085,2455,2455,2455,2455,1000
20250205,114300,2481474085,2455,2460,2460,2455,655
20250205,114200,2479863280,2460,2455,2460,2455,524
20250205,114100,2478576855,2455,2460,2460,2455,1419
20250205,114000,2475092885,2455,2455,2455,2455,310
20250205,113900,2474331835,2455,2460,2460,2455,116
20250205,113800,2474046980,2455,2455,2455,2455,13
20250205,113700,2474015065,2460,2455,2460,2455,1642
20250205,113600,2469983245,2455,2455,2455,2455,10
20250205,113500,2469958695,2460,2460,2460,2450,4260
20250205,113400,2459509475,2460,2450,2460,2450,663
20250205,113300,2457885105,2450,2450,2450,2450,279
20250205,113200,2457201555,2460,2455,2460,2450,2506
20250205,113100,2451061295,2450,2450,2450,2450,104
20250205,113000,2450806495,2455,2455,2455,2445,5174
20250205,112900,2438134480,2450,2460,2460,2450,1404
20250205,112800,2434694440,2460,2460,2460,2460,10
20250205,112700,2434669840,2460,2455,2460,2450,362
20250205,112600,2433781285,2455,2460,2460,2455,152
20250205,112500,2433407370,2450,2450,2450,2450,150
20250205,112400,2433039870,2450,2450,2450,2450,389
20250205,112300,2432086820,2450,2460,2460,2450,6
20250205,112200,2432072110,2450,2450,2450,2450,3629
20250205,112100,2423181060,2450,2455,2455,2450,2736
20250205,112000,2416477850,2450,2455,2455,2450,102
20250205,111900,2416227580,2455,2455,2455,2455,1
20250205,111800,2416225125,2465,2460,2465,2450,2071
20250205,111700,2411144655,2465,2455,2465,2450,1279
20250205,111600,2407999425,2455,2455,2455,2455,301
20250205,111500,2407260470,2455,2450,2455,2450,1213
20250205,111400,2404283155,2450,2450,2450,2450,321
20250205,111300,2403496705,2450,2455,2455,2450,707
20250205,111200,2401763015,2450,2455,2455,2450,1923
20250205,111100,2397042330,2450,2455,2455,2450,5253
20250205,111000,2384166585,2455,2460,2460,2455,903
20250205,110900,2381949215,2460,2455,2460,2455,1298
20250205,110800,2378757975,2460,2460,2460,2460,40
20250205,110700,2378659575,2455,2455,2455,2455,398
20250205,110600,2377682485,2460,2460,2460,2455,3090
20250205,110500,2370087180,2460,2460,2470,2460,213
20250205,110400,2369562100,2465,2460,2465,2460,1726
20250205,110300,2365308445,2465,2465,2465,2465,579
20250205,110200,2363881210,2465,2465,2470,2465,3780
20250205,110100,2354561395,2465,2485,2485,2465,5692
20250205,110000,2340471675,2485,2480,2485,2475,8674
20250205,105900,2318971065,2480,2455,2480,2455,6306
20250205,105800,2303378885,2455,2465,2465,2455,1210
20250205,105700,2300408235,2455,2455,2455,2450,2210
20250205,105600,2294987815,2465,2460,2465,2455,581
20250205,105500,2293560765,2460,2460,2460,2460,1
20250205,105400,2293558305,2460,2460,2460,2455,1818
20250205,105300,2289086065,2460,2455,2460,2445,18180
20250205,105200,2244544550,2455,2465,2465,2455,147
20250205,105100,2244183450,2455,2465,2465,2455,1751
20250205,105000,2239884725,2465,2465,2465,2465,3
20250205,104900,2239877330,2455,2460,2460,2455,4499
20250205,104800,2228825395,2460,2465,2465,2460,2929
20250205,104700,2221617910,2460,2455,2460,2455,2627
20250205,104600,2215158490,2460,2455,2465,2455,2282
20250205,104500,2209554525,2465,2460,2470,2455,6160
20250205,104400,2194389430,2450,2450,2450,2450,0
20250205,104300,2194389430,2450,2455,2455,2450,3511
20250205,104200,2185786945,2460,2460,2460,2460,1505
20250205,104100,2182084645,2460,2455,2460,2455,210
20250205,104000,2181569070,2455,2460,2460,2455,119
20250205,103900,2181276830,2450,2450,2450,2450,200
20250205,103800,2180786830,2450,2445,2455,2445,411
20250205,103700,2179779980,2445,2450,2450,2445,3281
20250205,103600,2171756740,2450,2445,2450,2445,1140
20250205,103500,2168966960,2450,2450,2450,2450,2314
20250205,103400,2163297660,2450,2450,2450,2445,3672
20250205,103300,2154301310,2450,2450,2450,2445,1444
20250205,103200,2150768615,2450,2450,2450,2440,2875
20250205,103100,2143727575,2450,2445,2455,2445,2310
20250205,103000,2138077930,2445,2450,2450,2445,15691
20250205,102900,2099712165,2450,2450,2450,2450,31
20250205,102800,2099636215,2445,2450,2455,2445,1240
20250205,102700,2096600595,2450,2450,2450,2450,3004
20250205,102600,2089240795,2440,2440,2440,2440,3200
20250205,102500,2081432795,2440,2445,2445,2440,2115
20250205,102400,2076261715,2450,2440,2450,2435,270
20250205,102300,2075601495,2435,2445,2445,2435,3783
20250205,102200,2066375250,2450,2440,2450,2440,300
20250205,102100,2065642200,2445,2445,2445,2440,908
20250205,102000,2063425130,2440,2440,2445,2440,5119
20250205,101900,2050931730,2440,2445,2445,2440,3006
20250205,101800,2043591280,2450,2445,2450,2440,5994
20250205,101700,2028937630,2450,2445,2450,2440,2998
20250205,101600,2021610465,2450,2450,2450,2440,6079
20250205,101500,2006765570,2450,2450,2450,2440,487
20250205,101400,2005572430,2450,2440,2450,2440,11952
20250205,101300,1976389550,2440,2440,2450,2440,23350
20250205,101200,1919415520,2440,2455,2455,2440,15011
20250205,101100,1882691965,2460,2450,2460,2445,13476
20250205,101000,1849682470,2450,2455,2455,2450,13827
20250205,100900,1815783130,2460,2460,2465,2460,14925
20250205,100800,1779067615,2460,2460,2470,2460,941
20250205,100700,1776752110,2460,2470,2475,2460,4343
20250205,100600,1766027395,2470,2460,2470,2460,2491
20250205,100500,1759894375,2460,2460,2465,2460,12075
20250205,100400,1730184875,2470,2465,2470,2460,2556
20250205,100300,1723891855,2465,2465,2470,2465,6556
20250205,100200,1707730290,2465,2460,2470,2460,1217
20250205,100100,1704729785,2460,2465,2465,2460,3043
20250205,100000,1697242605,2465,2470,2470,2465,470
20250205,095900,1696082955,2470,2465,2470,2460,2900
20250205,095800,1688928830,2455,2460,2465,2455,1505
20250205,095700,1685227680,2460,2470,2470,2460,4119
20250205,095600,1675086430,2470,2465,2470,2465,107
20250205,095500,1674822670,2460,2455,2460,2455,1954
20250205,095400,1670023080,2455,2460,2460,2455,13855
20250205,095300,1636004700,2460,2460,2460,2455,907
20250205,095200,1633773720,2455,2460,2460,2455,1132
20250205,095100,1630994135,2465,2465,2470,2455,55
20250205,095000,1630858490,2455,2460,2460,2455,5176
20250205,094900,1618150410,2455,2460,2460,2455,7600
20250205,094800,1599484595,2465,2465,2470,2460,2632
20250205,094700,1592998465,2465,2460,2465,2460,2256
20250205,094600,1587448630,2465,2465,2470,2460,1104
20250205,094500,1584732280,2470,2460,2470,2460,3984
20250205,094400,1574921630,2460,2470,2470,2460,5424
20250205,094300,1561539675,2480,2480,2480,2470,587
20250205,094200,1560088620,2495,2490,2495,2470,4796
20250205,094100,1548188480,2495,2500,2500,2485,13793
20250205,094000,1513717215,2500,2470,2505,2470,24740
20250205,093900,1452008280,2475,2475,2480,2475,5861
20250205,093800,1437479250,2470,2485,2485,2470,7524
20250205,093700,1418842560,2485,2485,2490,2480,8897
20250205,093600,1396731645,2480,2480,2485,2470,9220
20250205,093500,1373872660,2480,2470,2480,2470,9804
20250205,093400,1349562790,2470,2475,2475,2470,1511
20250205,093300,1345828780,2480,2465,2480,2465,2957
20250205,093200,1338531600,2470,2490,2495,2465,21697
20250205,093100,1284782255,2480,2485,2495,2475,21683
20250205,093000,1230895290,2495,2495,2500,2475,18714
20250205,092900,1184290455,2495,2475,2495,2470,9897
20250205,092800,1159712420,2475,2450,2485,2450,13909
20250205,092700,1125376645,2445,2450,2450,2440,3090
20250205,092600,1117826265,2440,2445,2450,2440,6661
20250205,092500,1101562495,2445,2465,2465,2445,44327
20250205,092400,993002330,2465,2445,2465,2445,9705
20250205,092300,969119105,2440,2455,2455,2440,2053
20250205,092200,964105045,2440,2440,2450,2440,5957
20250205,092100,949557205,2440,2450,2450,2440,11049
20250205,092000,922541610,2450,2455,2460,2450,7614
20250205,091900,903882200,2455,2460,2460,2450,8299
20250205,091800,883514160,2455,2455,2460,2450,4251
20250205,091700,873065840,2455,2450,2455,2450,5514
20250205,091600,859554015,2450,2455,2460,2440,19506
20250205,091500,811768305,2455,2460,2460,2450,1572
20250205,091400,807913280,2460,2455,2460,2450,10168
20250205,091300,782967010,2450,2465,2465,2450,10066
20250205,091200,758225020,2465,2460,2465,2455,3132
20250205,091100,750533750,2455,2465,2470,2455,5974
20250205,091000,735819085,2465,2475,2480,2465,8063
20250205,090900,715883595,2480,2475,2480,2470,4350
20250205,090800,705125640,2470,2470,2470,2455,3953
20250205,090700,695383895,2475,2465,2475,2460,12216
20250205,090600,665273160,2460,2455,2465,2440,24076
20250205,090500,606328770,2455,2465,2475,2455,14405
20250205,090400,570928160,2460,2450,2460,2445,48149
20250205,090300,452704840,2455,2480,2480,2450,22757
20250205,090200,396654480,2480,2460,2480,2450,21607
20250205,090100,343304195,2460,2425,2460,2385,41979
20250205,090000,241169525,2415,2450,2450,2370,95092