KissMeData/044340/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192600,745432080,6150,6150,6150,6150,704
20250204,192500,745432080,6150,6150,6150,6150,0
20250204,192400,745432080,6150,6150,6150,6150,0
20250204,192300,745432080,6150,6150,6150,6150,0
20250204,192200,745432080,6150,6150,6150,6150,0
20250204,192100,745432080,6150,6150,6150,6150,0
20250204,192000,745432080,6150,6150,6150,6150,0
20250204,191900,745432080,6150,6150,6150,6150,0
20250204,191800,745432080,6150,6150,6150,6150,0
20250204,191700,745432080,6150,6150,6150,6150,0
20250204,191600,745432080,6150,6150,6150,6150,0
20250204,191500,745432080,6150,6150,6150,6150,0
20250204,191400,745432080,6150,6150,6150,6150,0
20250204,191300,745432080,6150,6150,6150,6150,0
20250204,191200,745432080,6150,6150,6150,6150,0
20250204,191100,745432080,6150,6150,6150,6150,0
20250204,191000,745432080,6150,6150,6150,6150,0
20250204,190900,745432080,6150,6150,6150,6150,0
20250204,190800,745432080,6150,6150,6150,6150,0
20250204,190700,745432080,6150,6150,6150,6150,0
20250204,190600,745432080,6150,6150,6150,6150,0
20250204,190500,745432080,6150,6150,6150,6150,0
20250204,190400,745432080,6150,6150,6150,6150,0
20250204,190300,745432080,6150,6150,6150,6150,0
20250204,190200,745432080,6150,6150,6150,6150,0
20250204,190100,745432080,6150,6150,6150,6150,0
20250204,190000,745432080,6150,6150,6150,6150,0
20250204,185900,745432080,6150,6150,6150,6150,0
20250204,185800,745432080,6150,6150,6150,6150,0
20250204,185700,745432080,6150,6150,6150,6150,0
20250204,185600,745432080,6150,6150,6150,6150,704
20250204,185500,745432080,6150,6150,6150,6150,0
20250204,185400,745432080,6150,6150,6150,6150,0
20250204,185300,745432080,6150,6150,6150,6150,0
20250204,185200,745432080,6150,6150,6150,6150,0
20250204,185100,745432080,6150,6150,6150,6150,0
20250204,185000,745432080,6150,6150,6150,6150,0
20250204,184900,745432080,6150,6150,6150,6150,0
20250204,184800,745432080,6150,6150,6150,6150,0
20250204,184700,745432080,6150,6150,6150,6150,0
20250204,184600,745432080,6150,6150,6150,6150,0
20250204,184500,745432080,6150,6150,6150,6150,0
20250204,184400,745432080,6150,6150,6150,6150,0
20250204,184300,745432080,6150,6150,6150,6150,0
20250204,184200,745432080,6150,6150,6150,6150,0
20250204,184100,745432080,6150,6150,6150,6150,0
20250204,184000,745432080,6150,6150,6150,6150,0
20250204,183900,745432080,6150,6150,6150,6150,0
20250204,183800,745432080,6150,6150,6150,6150,0
20250204,183700,745432080,6150,6150,6150,6150,0
20250204,183600,745432080,6150,6150,6150,6150,0
20250204,183500,745432080,6150,6150,6150,6150,0
20250204,183400,745432080,6150,6150,6150,6150,0
20250204,183300,745432080,6150,6150,6150,6150,0
20250204,183200,745432080,6150,6150,6150,6150,0
20250204,183100,745432080,6150,6150,6150,6150,0
20250204,183000,745432080,6150,6150,6150,6150,0
20250204,182900,745432080,6150,6150,6150,6150,0
20250204,182800,745432080,6150,6150,6150,6150,0
20250204,182700,745432080,6150,6150,6150,6150,0
20250204,182600,745432080,6150,6150,6150,6150,704
20250204,182500,745432080,6150,6150,6150,6150,0
20250204,182400,745432080,6150,6150,6150,6150,0
20250204,182300,745432080,6150,6150,6150,6150,0
20250204,182200,745432080,6150,6150,6150,6150,0
20250204,182100,745432080,6150,6150,6150,6150,0
20250204,182000,745432080,6150,6150,6150,6150,0
20250204,181900,745432080,6150,6150,6150,6150,0
20250204,181800,745432080,6150,6150,6150,6150,0
20250204,181700,745432080,6150,6150,6150,6150,0
20250204,181600,745432080,6150,6150,6150,6150,0
20250204,181500,745432080,6150,6150,6150,6150,0
20250204,181400,745432080,6150,6150,6150,6150,0
20250204,181300,745432080,6150,6150,6150,6150,0
20250204,181200,745432080,6150,6150,6150,6150,0
20250204,181100,745432080,6150,6150,6150,6150,0
20250204,181000,745432080,6150,6150,6150,6150,0
20250204,180900,745432080,6150,6150,6150,6150,0
20250204,180800,745432080,6150,6150,6150,6150,0
20250204,180700,745432080,6150,6150,6150,6150,0
20250204,180600,745432080,6150,6150,6150,6150,0
20250204,180500,745432080,6150,6150,6150,6150,0
20250204,180400,745432080,6150,6150,6150,6150,0
20250204,180300,745432080,6150,6150,6150,6150,0
20250204,180200,745432080,6150,6150,6150,6150,0
20250204,180100,745432080,6150,6150,6150,6150,0
20250204,180000,745432080,6150,6150,6150,6150,0
20250204,175900,745432080,6150,6150,6150,6150,0
20250204,175800,745432080,6150,6150,6150,6150,0
20250204,175700,745432080,6150,6150,6150,6150,0
20250204,175600,745432080,6150,6150,6150,6150,704
20250204,175500,745432080,6150,6150,6150,6150,0
20250204,175400,745432080,6150,6150,6150,6150,0
20250204,175300,745432080,6150,6150,6150,6150,0
20250204,175200,745432080,6150,6150,6150,6150,0
20250204,175100,745432080,6150,6150,6150,6150,0
20250204,175000,745432080,6150,6150,6150,6150,0
20250204,174900,745432080,6150,6150,6150,6150,0
20250204,174800,745432080,6150,6150,6150,6150,0
20250204,174700,745432080,6150,6150,6150,6150,0
20250204,174600,745432080,6150,6150,6150,6150,0
20250204,174500,745432080,6150,6150,6150,6150,0
20250204,174400,745432080,6150,6150,6150,6150,0
20250204,174300,745432080,6150,6150,6150,6150,0
20250204,174200,745432080,6150,6150,6150,6150,0
20250204,174100,745432080,6150,6150,6150,6150,0
20250204,174000,745432080,6150,6150,6150,6150,0
20250204,173900,745432080,6150,6150,6150,6150,0
20250204,173800,745432080,6150,6150,6150,6150,0
20250204,173700,745432080,6150,6150,6150,6150,0
20250204,173600,745432080,6150,6150,6150,6150,0
20250204,173500,745432080,6150,6150,6150,6150,0
20250204,173400,745432080,6150,6150,6150,6150,0
20250204,173300,745432080,6150,6150,6150,6150,0
20250204,173200,745432080,6150,6150,6150,6150,0
20250204,173100,745432080,6150,6150,6150,6150,0
20250204,173000,745432080,6150,6150,6150,6150,0
20250204,172900,745432080,6150,6150,6150,6150,0
20250204,172800,745432080,6150,6150,6150,6150,0
20250204,172700,745432080,6150,6150,6150,6150,0
20250204,172600,745432080,6150,6150,6150,6150,704
20250204,172500,745432080,6150,6150,6150,6150,0
20250204,172400,745432080,6150,6150,6150,6150,0
20250204,172300,745432080,6150,6150,6150,6150,0
20250204,172200,745432080,6150,6150,6150,6150,0
20250204,172100,745432080,6150,6150,6150,6150,0
20250204,172000,745432080,6150,6150,6150,6150,0
20250204,171900,745432080,6150,6150,6150,6150,0
20250204,171800,745432080,6150,6150,6150,6150,0
20250204,171700,745432080,6150,6150,6150,6150,0
20250204,171600,745432080,6150,6150,6150,6150,0
20250204,171500,745432080,6150,6150,6150,6150,0
20250204,171400,745432080,6150,6150,6150,6150,0
20250204,171300,745432080,6150,6150,6150,6150,0
20250204,171200,745432080,6150,6150,6150,6150,0
20250204,171100,745432080,6150,6150,6150,6150,0
20250204,171000,745432080,6150,6150,6150,6150,0
20250204,170900,745432080,6150,6150,6150,6150,0
20250204,170800,745432080,6150,6150,6150,6150,0
20250204,170700,745432080,6150,6150,6150,6150,0
20250204,170600,745432080,6150,6150,6150,6150,0
20250204,170500,745432080,6150,6150,6150,6150,0
20250204,170400,745432080,6150,6150,6150,6150,0
20250204,170300,745432080,6150,6150,6150,6150,0
20250204,170200,745432080,6150,6150,6150,6150,0
20250204,170100,745432080,6150,6150,6150,6150,0
20250204,170000,745432080,6150,6150,6150,6150,0
20250204,165900,745432080,6150,6150,6150,6150,0
20250204,165800,745432080,6150,6150,6150,6150,0
20250204,165700,745432080,6150,6150,6150,6150,0
20250204,165600,745432080,6150,6150,6150,6150,704
20250204,165500,745432080,6150,6150,6150,6150,0
20250204,165400,745432080,6150,6150,6150,6150,0
20250204,165300,745432080,6150,6150,6150,6150,0
20250204,165200,745432080,6150,6150,6150,6150,0
20250204,165100,745432080,6150,6150,6150,6150,0
20250204,165000,745432080,6150,6150,6150,6150,0
20250204,164900,745432080,6150,6150,6150,6150,0
20250204,164800,745432080,6150,6150,6150,6150,0
20250204,164700,745432080,6150,6150,6150,6150,0
20250204,164600,745432080,6150,6150,6150,6150,0
20250204,164500,745432080,6150,6150,6150,6150,0
20250204,164400,745432080,6150,6150,6150,6150,0
20250204,164300,745432080,6150,6150,6150,6150,0
20250204,164200,745432080,6150,6150,6150,6150,0
20250204,164100,745432080,6150,6150,6150,6150,0
20250204,164000,745432080,6150,6150,6150,6150,0
20250204,163900,745432080,6150,6150,6150,6150,0
20250204,163800,745432080,6150,6150,6150,6150,0
20250204,163700,745432080,6150,6150,6150,6150,0
20250204,163600,745432080,6150,6150,6150,6150,0
20250204,163500,745432080,6150,6150,6150,6150,0
20250204,163400,745432080,6150,6150,6150,6150,0
20250204,163300,745432080,6150,6150,6150,6150,0
20250204,163200,745432080,6150,6150,6150,6150,0
20250204,163100,745432080,6150,6150,6150,6150,0
20250204,163000,745432080,6150,6150,6150,6150,0
20250204,162900,745432080,6150,6150,6150,6150,0
20250204,162800,745432080,6150,6150,6150,6150,0
20250204,162700,745432080,6150,6150,6150,6150,0
20250204,162600,745432080,6150,6150,6150,6150,704
20250204,162500,745432080,6150,6150,6150,6150,0
20250204,162400,745432080,6150,6150,6150,6150,0
20250204,162300,745432080,6150,6150,6150,6150,0
20250204,162200,745432080,6150,6150,6150,6150,0
20250204,162100,745432080,6150,6150,6150,6150,0
20250204,162000,745432080,6150,6150,6150,6150,0
20250204,161900,745432080,6150,6150,6150,6150,0
20250204,161800,745432080,6150,6150,6150,6150,0
20250204,161700,745432080,6150,6150,6150,6150,0
20250204,161600,745432080,6150,6150,6150,6150,0
20250204,161500,745432080,6150,6150,6150,6150,0
20250204,161400,745432080,6150,6150,6150,6150,0
20250204,161300,745432080,6150,6150,6150,6150,0
20250204,161200,745432080,6150,6150,6150,6150,0
20250204,161100,745432080,6150,6150,6150,6150,0
20250204,161000,745432080,6150,6150,6150,6150,0
20250204,160900,745432080,6150,6150,6150,6150,0
20250204,160800,745432080,6150,6150,6150,6150,0
20250204,160700,745432080,6150,6150,6150,6150,0
20250204,160600,745432080,6150,6150,6150,6150,0
20250204,160500,745432080,6150,6150,6150,6150,0
20250204,160400,745432080,6150,6150,6150,6150,0
20250204,160300,745432080,6150,6150,6150,6150,0
20250204,160200,745432080,6150,6150,6150,6150,0
20250204,160100,745432080,6150,6150,6150,6150,0
20250204,160000,745432080,6150,6150,6150,6150,0
20250204,155900,745432080,6150,6150,6150,6150,0
20250204,155800,745432080,6150,6150,6150,6150,0
20250204,155700,745432080,6150,6150,6150,6150,0
20250204,155600,745432080,6150,6150,6150,6150,704
20250204,155500,745432080,6150,6150,6150,6150,0
20250204,155400,745432080,6150,6150,6150,6150,0
20250204,155300,745432080,6150,6150,6150,6150,0
20250204,155200,745432080,6150,6150,6150,6150,0
20250204,155100,745432080,6150,6150,6150,6150,0
20250204,155000,745432080,6150,6150,6150,6150,0
20250204,154900,745432080,6150,6150,6150,6150,0
20250204,154800,745432080,6150,6150,6150,6150,0
20250204,154700,745432080,6150,6150,6150,6150,0
20250204,154600,745432080,6150,6150,6150,6150,0
20250204,154500,745432080,6150,6150,6150,6150,0
20250204,154400,745432080,6150,6150,6150,6150,0
20250204,154300,745432080,6150,6150,6150,6150,0
20250204,154200,745432080,6150,6150,6150,6150,0
20250204,154100,745432080,6150,6150,6150,6150,0
20250204,154000,745432080,6150,6150,6150,6150,0
20250204,153900,745432080,6150,6150,6150,6150,0
20250204,153800,745432080,6150,6150,6150,6150,0
20250204,153700,745432080,6150,6150,6150,6150,0
20250204,153600,745432080,6150,6150,6150,6150,0
20250204,153500,745432080,6150,6150,6150,6150,0
20250204,153400,745432080,6150,6150,6150,6150,0
20250204,153300,745432080,6150,6150,6150,6150,0
20250204,153200,745432080,6150,6150,6150,6150,0
20250204,153100,745432080,6150,6150,6150,6150,0
20250204,153000,745432080,6150,6150,6150,6150,704
20250204,152900,741102480,6130,6130,6130,6130,0
20250204,152800,741102480,6130,6130,6130,6130,0
20250204,152700,741102480,6130,6130,6130,6130,0
20250204,152600,741102480,6130,6130,6130,6130,0
20250204,152500,741102480,6130,6130,6130,6130,0
20250204,152400,741102480,6130,6130,6130,6130,0
20250204,152300,741102480,6130,6130,6130,6130,0
20250204,152200,741102480,6130,6130,6130,6130,0
20250204,152100,741102480,6130,6130,6130,6130,0
20250204,152000,741102480,6130,6130,6130,6130,0
20250204,151900,741102480,6130,6150,6150,6110,334
20250204,151800,739057110,6150,6150,6150,6150,1
20250204,151700,739050960,6160,6160,6160,6160,0
20250204,151600,739050960,6160,6140,6160,6140,1000
20250204,151500,732892520,6140,6120,6140,6120,29
20250204,151400,732715020,6140,6130,6140,6130,25
20250204,151300,732561760,6140,6130,6140,6120,21
20250204,151200,732433090,6140,6140,6140,6140,10
20250204,151100,732371690,6130,6150,6150,6130,82
20250204,151000,731868990,6150,6170,6170,6140,24
20250204,150900,731721590,6170,6150,6170,6140,509
20250204,150800,728589930,6150,6150,6150,6110,79
20250204,150700,728106540,6160,6140,6160,6140,105
20250204,150600,727461740,6140,6150,6160,6130,367
20250204,150500,725209720,6160,6160,6160,6130,205
20250204,150400,723952500,6150,6160,6160,6150,400
20250204,150300,721492490,6170,6170,6170,6170,0
20250204,150200,721492490,6170,6170,6170,6160,7
20250204,150100,721449330,6180,6180,6180,6180,2
20250204,150000,721436970,6190,6170,6190,6170,1001
20250204,145900,715244670,6170,6170,6170,6170,0
20250204,145800,715244670,6170,6150,6170,6150,16
20250204,145700,715146200,6170,6170,6170,6160,6
20250204,145600,715109200,6170,6180,6180,6170,12
20250204,145500,715035050,6180,6170,6180,6170,12
20250204,145400,714960990,6160,6170,6180,6160,21
20250204,145300,714831510,6180,6160,6180,6160,4
20250204,145200,714806830,6180,6180,6180,6180,1
20250204,145100,714800650,6170,6170,6170,6170,240
20250204,145000,713319850,6180,6170,6180,6170,11
20250204,144900,713251970,6170,6180,6190,6170,1004
20250204,144800,707043160,6180,6190,6190,6180,36
20250204,144700,706820660,6190,6170,6190,6170,1005
20250204,144600,700610190,6160,6180,6180,6160,213
20250204,144500,699297980,6180,6180,6180,6180,0
20250204,144400,699297980,6180,6160,6180,6160,357
20250204,144300,697095230,6160,6130,6180,6130,1202
20250204,144200,689686590,6160,6140,6160,6130,6
20250204,144100,689649750,6150,6140,6170,6130,764
20250204,144000,684960830,6140,6120,6140,6120,166
20250204,143900,683944870,6120,6170,6170,6120,602
20250204,143800,680251230,6160,6170,6170,6160,13
20250204,143700,680171100,6160,6160,6160,6160,145
20250204,143600,679277900,6160,6160,6160,6160,145
20250204,143500,678384700,6160,6140,6160,6140,887
20250204,143400,672932640,6140,6140,6140,6140,0
20250204,143300,672932640,6140,6140,6140,6140,0
20250204,143200,672932640,6140,6140,6140,6140,0
20250204,143100,672932640,6140,6150,6150,6140,3
20250204,143000,672914210,6150,6120,6160,6120,1022
20250204,142900,666631490,6120,6110,6120,6110,209
20250204,142800,665354460,6100,6080,6100,6080,328
20250204,142700,663353680,6110,6080,6110,6080,10
20250204,142600,663292850,6110,6090,6110,6090,3
20250204,142500,663274560,6070,6110,6130,6070,148
20250204,142400,662374520,6100,6100,6110,6100,144
20250204,142300,661496100,6140,6090,6140,6090,1005
20250204,142200,655349080,6110,6110,6110,6110,0
20250204,142100,655349080,6110,6110,6110,6110,0
20250204,142000,655349080,6110,6110,6110,6110,0
20250204,141900,655349080,6110,6080,6110,6080,1001
20250204,141800,649251920,6080,6070,6080,6070,327
20250204,141700,647267000,6090,6080,6090,6080,6
20250204,141600,647230500,6100,6080,6100,6070,266
20250204,141500,645615830,6090,6090,6090,6090,2
20250204,141400,645603650,6100,6090,6100,6060,171
20250204,141300,644565940,6100,6100,6100,6100,84
20250204,141200,644053540,6100,6100,6100,6100,0
20250204,141100,644053540,6100,6100,6100,6100,348
20250204,141000,641930740,6060,6060,6060,6060,0
20250204,140900,641930740,6060,6090,6090,6060,1000
20250204,140800,635857050,6100,6110,6110,6100,39
20250204,140700,635619140,6110,6100,6110,6100,251
20250204,140600,634087980,6110,6110,6110,6110,156
20250204,140500,633134820,6120,6110,6120,6110,8
20250204,140400,633085920,6120,6120,6120,6120,0
20250204,140300,633085920,6120,6120,6120,6120,1
20250204,140200,633079800,6120,6130,6130,6110,313
20250204,140100,631164200,6130,6130,6130,6120,95
20250204,140000,630582250,6130,6170,6190,6110,2867
20250204,135900,612990070,6190,6180,6190,6160,1155
20250204,135800,605854960,6160,6150,6190,6150,1030
20250204,135700,599494880,6170,6140,6180,6120,884
20250204,135600,594049640,6130,6150,6150,6130,73
20250204,135500,593601400,6150,6160,6160,6150,72
20250204,135400,593158570,6170,6170,6170,6170,3
20250204,135300,593140060,6170,6180,6180,6170,5
20250204,135200,593109200,6180,6180,6180,6180,213
20250204,135100,591792860,6180,6190,6190,6160,1540
20250204,135000,582303290,6190,6170,6190,6170,637
20250204,134900,578367400,6170,6180,6180,6150,608
20250204,134800,574619220,6170,6150,6170,6150,602
20250204,134700,570907690,6150,6150,6150,6150,9
20250204,134600,570852340,6150,6150,6150,6150,7
20250204,134500,570809290,6150,6120,6150,6120,154
20250204,134400,569865710,6110,6090,6110,6090,968
20250204,134300,563962350,6090,6090,6090,6090,0
20250204,134200,563962350,6090,6080,6090,6080,2
20250204,134100,563950180,6090,6120,6120,5990,1504
20250204,134000,554848480,6130,6130,6130,6130,0
20250204,133900,554848480,6130,6130,6130,6130,31
20250204,133800,554658450,6130,6130,6130,6130,0
20250204,133700,554658450,6130,6130,6130,6130,0
20250204,133600,554658450,6130,6130,6130,6130,0
20250204,133500,554658450,6130,6130,6130,6130,16
20250204,133400,554560370,6140,6150,6150,6100,547
20250204,133300,551209680,6150,6150,6150,6150,6
20250204,133200,551172780,6140,6130,6150,6130,477
20250204,133100,548248020,6130,6130,6130,6120,109
20250204,133000,547580300,6140,6140,6140,6140,0
20250204,132900,547580300,6140,6140,6140,6140,0
20250204,132800,547580300,6140,6130,6140,6130,6
20250204,132700,547543500,6140,6140,6140,6140,3
20250204,132600,547525080,6150,6110,6150,6110,709
20250204,132500,543188150,6120,6120,6120,6070,861
20250204,132400,537936130,6130,6130,6130,6120,367
20250204,132300,535689210,6150,6150,6150,6150,0
20250204,132200,535689210,6150,6150,6150,6130,1073
20250204,132100,529104700,6160,6160,6160,6160,3
20250204,132000,529086220,6170,6180,6180,6170,30
20250204,131900,528901110,6180,6180,6180,6180,0
20250204,131800,528901110,6180,6180,6180,6180,84
20250204,131700,528381990,6180,6180,6180,6180,5
20250204,131600,528351090,6180,6180,6180,6180,81
20250204,131500,527850510,6180,6180,6180,6170,31
20250204,131400,527659180,6170,6180,6180,6170,397
20250204,131300,525206340,6190,6190,6190,6190,211
20250204,131200,523900250,6190,6190,6200,6180,615
20250204,131100,520093830,6200,6180,6200,6170,1051
20250204,131000,513590080,6180,6150,6180,6130,872
20250204,130900,508216270,6140,6090,6140,6090,2960
20250204,130800,490109130,6070,6070,6070,6070,21
20250204,130700,489981660,6060,6090,6090,6060,865
20250204,130600,484736360,6090,6090,6090,6090,28
20250204,130500,484565840,6100,6100,6100,6100,0
20250204,130400,484565840,6100,6100,6100,6100,0
20250204,130300,484565840,6100,6100,6100,6100,50
20250204,130200,484260840,6100,6100,6100,6100,0
20250204,130100,484260840,6100,6100,6100,6080,247
20250204,130000,482757420,6110,6110,6110,6110,0
20250204,125900,482757420,6110,6110,6110,6110,0
20250204,125800,482757420,6110,6110,6110,6110,0
20250204,125700,482757420,6110,6110,6110,6110,0
20250204,125600,482757420,6110,6090,6110,6090,5
20250204,125500,482726920,6100,6080,6110,6080,1004
20250204,125400,476611020,6080,6060,6080,6060,6
20250204,125300,476574570,6060,6090,6090,6060,748
20250204,125200,472036100,6100,6090,6100,6090,8
20250204,125100,471987350,6100,6100,6100,6100,2
20250204,125000,471975150,6100,6090,6100,6090,5
20250204,124900,471944690,6100,6100,6100,6100,51
20250204,124800,471633590,6110,6110,6110,6110,0
20250204,124700,471633590,6110,6110,6110,6100,162
20250204,124600,470645360,6120,6120,6120,6120,0
20250204,124500,470645360,6120,6120,6120,6110,111
20250204,124400,469966710,6130,6130,6130,6130,1
20250204,124300,469960580,6130,6130,6130,6130,52
20250204,124200,469641820,6130,6130,6130,6130,1
20250204,124100,469635690,6130,6130,6130,6130,102
20250204,124000,469010430,6140,6140,6140,6140,9
20250204,123900,468955170,6140,6140,6140,6140,0
20250204,123800,468955170,6140,6150,6150,6140,38
20250204,123700,468721480,6150,6150,6150,6130,339
20250204,123600,466639840,6150,6160,6160,6150,126
20250204,123500,465864450,6170,6170,6170,6170,32
20250204,123400,465667010,6160,6160,6160,6160,30
20250204,123300,465482210,6170,6170,6170,6170,0
20250204,123200,465482210,6170,6170,6170,6170,0
20250204,123100,465482210,6170,6170,6170,6170,0
20250204,123000,465482210,6170,6170,6170,6170,101
20250204,122900,464859040,6180,6180,6180,6150,1414
20250204,122800,456158620,6170,6190,6190,6170,511
20250204,122700,452995630,6190,6190,6190,6190,173
20250204,122600,451924760,6190,6190,6190,6170,513
20250204,122500,448754760,6180,6190,6190,6180,17
20250204,122400,448649630,6190,6170,6200,6170,6694
20250204,122300,407238530,6180,6180,6180,6180,2
20250204,122200,407226170,6180,6180,6180,6180,3
20250204,122100,407207630,6180,6180,6180,6180,4
20250204,122000,407182910,6170,6180,6180,6170,523
20250204,121900,403950880,6180,6180,6180,6170,36
20250204,121800,403728610,6180,6170,6190,6170,2013
20250204,121700,391291280,6170,6160,6170,6160,178
20250204,121600,390194710,6160,6150,6160,6140,14
20250204,121500,390108550,6160,6160,6160,6160,0
20250204,121400,390108550,6160,6160,6160,6160,0
20250204,121300,390108550,6160,6160,6160,6120,197
20250204,121200,388899490,6170,6170,6170,6170,1
20250204,121100,388893320,6170,6150,6170,6150,1002
20250204,121000,382725740,6150,6150,6150,6120,416
20250204,120900,380177800,6160,6160,6160,6160,10
20250204,120800,380116200,6160,6160,6160,6160,2
20250204,120700,380103880,6160,6170,6170,6160,27
20250204,120600,379937480,6170,6160,6170,6160,1005
20250204,120500,373740590,6160,6160,6160,6140,19
20250204,120400,373623660,6170,6160,6170,6160,36
20250204,120300,373401790,6160,6140,6160,6140,1058
20250204,120200,366888920,6140,6140,6140,6140,5
20250204,120100,366858220,6140,6140,6140,6120,10
20250204,120000,366796880,6150,6160,6160,6140,94
20250204,115900,366219630,6160,6150,6160,6150,69
20250204,115800,365795130,6150,6160,6170,6150,2010
20250204,115700,353401220,6160,6160,6160,6160,7
20250204,115600,353358100,6160,6130,6160,6120,1019
20250204,115500,347089170,6130,6140,6140,6130,29
20250204,115400,346911290,6140,6140,6140,6120,421
20250204,115300,344333950,6160,6150,6160,6140,1721
20250204,115200,333746210,6150,6110,6150,6110,1004
20250204,115100,327578080,6100,6120,6120,6100,32
20250204,115000,327382800,6120,6100,6130,6100,1019
20250204,114900,321147620,6110,6110,6110,6110,7
20250204,114800,321104850,6110,6110,6110,6090,24
20250204,114700,320958330,6110,6070,6110,6070,1004
20250204,114600,314844690,6080,6080,6080,6080,10
20250204,114500,314783890,6090,6090,6090,6090,0
20250204,114400,314783890,6090,6090,6090,6090,5
20250204,114300,314753440,6100,6100,6100,6100,0
20250204,114200,314753440,6100,6090,6100,6080,24
20250204,114100,314607260,6100,6080,6100,6080,66
20250204,114000,314205510,6080,6090,6090,6060,149
20250204,113900,313299200,6100,6100,6100,6100,45
20250204,113800,313024700,6100,6100,6100,6090,291
20250204,113700,311249700,6100,6090,6100,6090,34
20250204,113600,311042590,6090,6090,6090,6090,2
20250204,113500,311030410,6090,6080,6090,6080,5
20250204,113400,310999980,6100,6050,6100,6050,1000
20250204,113300,304944820,6050,6050,6060,6050,38
20250204,113200,304714780,6040,6050,6050,6040,126
20250204,113100,303953670,6060,6060,6060,6060,2
20250204,113000,303941550,6060,6060,6060,6060,8
20250204,112900,303893070,6060,6040,6060,6040,2
20250204,112800,303880970,6060,6050,6060,6050,124
20250204,112700,303130740,6040,6040,6040,6040,64
20250204,112600,302744180,6040,6040,6040,6040,100
20250204,112500,302140180,6060,6060,6060,6060,1
20250204,112400,302134120,6050,6060,6060,6050,91
20250204,112300,301583560,6060,6060,6060,6050,203
20250204,112200,300353880,6060,6050,6060,6050,102
20250204,112100,299736760,6060,6040,6060,6040,14
20250204,112000,299652150,6050,6050,6050,6050,0
20250204,111900,299652150,6050,6050,6050,6040,32
20250204,111800,299458850,6040,6060,6060,6040,35
20250204,111700,299247430,6040,6050,6050,6040,200
20250204,111600,298039370,6060,6060,6060,6060,1
20250204,111500,298033310,6060,6060,6060,6060,0
20250204,111400,298033310,6060,6060,6060,6060,0
20250204,111300,298033310,6060,6060,6060,6060,0
20250204,111200,298033310,6060,6050,6060,6050,31
20250204,111100,297845750,6060,6060,6060,6060,1
20250204,111000,297839690,6060,6060,6060,6060,0
20250204,110900,297839690,6060,6060,6060,6060,28
20250204,110800,297670010,6100,6080,6100,6070,260
20250204,110700,296089830,6100,6100,6100,6100,1
20250204,110600,296083730,6100,6080,6100,6080,16
20250204,110500,295986240,6100,6090,6100,6090,252
20250204,110400,294449060,6100,6090,6100,6090,108
20250204,110300,293791290,6090,6080,6090,6080,16
20250204,110200,293693950,6090,6090,6090,6090,1
20250204,110100,293687860,6090,6090,6100,6090,29
20250204,110000,293511220,6090,6100,6100,6090,20
20250204,105900,293389310,6100,6100,6100,6080,14
20250204,105800,293303990,6100,6060,6100,6060,620
20250204,105700,289535350,6060,6080,6080,6060,934
20250204,105600,283874190,6080,6090,6100,6080,261
20250204,105500,282283150,6090,6080,6090,6070,427
20250204,105400,279689320,6100,6080,6110,6070,998
20250204,105300,273599730,6080,6080,6090,6070,1052
20250204,105200,267213540,6080,6050,6080,6050,586
20250204,105100,263667750,6040,6040,6040,6040,82
20250204,105000,263172470,6040,6040,6040,6030,407
20250204,104900,260714250,6040,6040,6040,6040,100
20250204,104800,260110250,6040,6030,6040,6030,75
20250204,104700,259657640,6030,6030,6030,6000,166
20250204,104600,258659730,6040,6040,6040,6040,19
20250204,104500,258544970,6040,6020,6040,6020,1213
20250204,104400,251230670,6020,6020,6020,6000,495
20250204,104300,248259460,6020,6020,6020,6020,41
20250204,104200,248012640,6020,6020,6020,6020,0
20250204,104100,248012640,6020,6020,6020,6020,0
20250204,104000,248012640,6020,6020,6020,6020,0
20250204,103900,248012640,6020,6020,6020,6020,1
20250204,103800,248006620,6020,6020,6020,6020,22
20250204,103700,247874180,6020,6020,6020,6020,1
20250204,103600,247868160,6020,6020,6020,6020,0
20250204,103500,247868160,6020,6020,6020,6000,495
20250204,103400,244893730,6020,6020,6020,6020,14
20250204,103300,244809450,6030,6030,6030,6030,0
20250204,103200,244809450,6030,6070,6070,6030,2
20250204,103100,244797350,6020,6000,6020,6000,1131
20250204,103000,237993930,6010,6060,6060,6010,1298
20250204,102900,230162350,6060,6070,6070,6060,13
20250204,102800,230083550,6060,6080,6080,6050,72
20250204,102700,229647780,6070,6060,6070,6060,602
20250204,102600,225993660,6070,6050,6070,6040,481
20250204,102500,223087370,6080,6080,6090,6060,89
20250204,102400,222547830,6080,6070,6080,6060,139
20250204,102300,221705350,6080,6080,6080,6080,5
20250204,102200,221674950,6060,6070,6100,6050,801
20250204,102100,216798820,6110,6040,6110,6040,5063
20250204,102000,186167610,6040,6020,6040,6020,305
20250204,101900,184329420,6020,6010,6020,6010,320
20250204,101800,182406060,6010,6010,6010,6000,21
20250204,101700,182279860,6010,6010,6010,6010,2
20250204,101600,182267840,6010,6010,6010,6010,2
20250204,101500,182255820,6010,6000,6010,6000,153
20250204,101400,181337590,6000,6010,6020,6000,7
20250204,101300,181295540,6020,5990,6020,5990,514
20250204,101200,178216620,5990,5990,5990,5990,0
20250204,101100,178216620,5990,5990,5990,5990,1
20250204,101000,178210630,5990,5980,5990,5980,183
20250204,100900,177116280,5990,6000,6000,5990,419
20250204,100800,174606270,6020,6020,6020,6000,36
20250204,100700,174390210,6010,6000,6020,6000,98
20250204,100600,173801230,6020,6020,6020,6020,20
20250204,100500,173680830,6010,6000,6010,6000,81
20250204,100400,173194500,6020,6000,6020,5990,202
20250204,100300,171982470,6000,6020,6020,6000,401
20250204,100200,169574120,6020,6050,6050,6020,1320
20250204,100100,161604730,6050,6060,6060,6050,67
20250204,100000,161199360,6060,6050,6060,6050,6
20250204,095900,161163040,6060,6060,6060,6050,46
20250204,095800,160884720,6050,6040,6060,6030,55
20250204,095700,160552470,6040,6050,6050,6020,76
20250204,095600,160094250,6050,6050,6060,6050,45
20250204,095500,159821990,6060,6060,6060,6050,29
20250204,095400,159646450,6050,6060,6060,6050,50
20250204,095300,159343860,6060,6060,6060,6050,95
20250204,095200,158769010,6060,6050,6060,6040,344
20250204,095100,156687970,6060,6010,6060,6010,1051
20250204,095000,150343560,6020,6030,6030,6010,216
20250204,094900,149041370,6040,6050,6050,6040,88
20250204,094800,148509680,6050,6040,6050,6030,507
20250204,094700,145450350,6050,6030,6050,6030,780
20250204,094600,140738280,6030,6040,6040,6030,25
20250204,094500,140587510,6040,6040,6040,6040,15
20250204,094400,140496910,6050,6010,6050,6010,525
20250204,094300,137330950,6020,6010,6020,6010,424
20250204,094200,134782500,6020,5950,6020,5940,671
20250204,094100,130768320,5980,5970,5980,5970,20
20250204,094000,130648910,5980,5980,5980,5980,101
20250204,093900,130044930,5950,5970,5970,5950,945
20250204,093800,124411540,5990,6040,6040,5990,2729
20250204,093700,108016550,6040,6030,6040,6030,56
20250204,093600,107678830,6040,6040,6050,6020,1144
20250204,093500,100778280,6040,6020,6040,6010,320
20250204,093400,98850110,6020,6000,6040,6000,1208
20250204,093300,91571500,6000,5990,6000,5990,292
20250204,093200,89822400,5990,5990,5990,5990,205
20250204,093100,88594450,5990,5990,6000,5980,148
20250204,093000,87708620,6010,6000,6010,6000,19
20250204,092900,87594530,6010,6010,6010,6010,1
20250204,092800,87588520,6010,6000,6010,6000,38
20250204,092700,87360490,6000,6000,6000,6000,1
20250204,092600,87354490,6000,6010,6010,5990,1343
20250204,092500,79283690,6030,6010,6040,6010,1063
20250204,092400,72877780,6020,6030,6030,6010,81
20250204,092300,72390820,6030,5950,6040,5950,1942
20250204,092200,60793420,5950,5950,5950,5930,231
20250204,092100,59419720,5940,5940,5940,5930,282
20250204,092000,57744670,5940,5930,5940,5930,893
20250204,091900,52446780,5930,5890,5930,5890,1898
20250204,091800,41248000,5890,5880,5890,5860,666
20250204,091700,37335940,5890,5890,5890,5880,59
20250204,091600,36988840,5890,5870,5890,5870,38
20250204,091500,36765680,5870,5870,5870,5850,152
20250204,091400,35873950,5860,5870,5870,5860,248
20250204,091300,34420590,5880,5880,5890,5850,1078
20250204,091200,28110390,5890,5900,5900,5880,68
20250204,091100,27710390,5900,5890,5900,5890,25
20250204,091000,27563120,5890,5900,5900,5870,560
20250204,090900,24272980,5900,5900,5900,5880,107
20250204,090800,23643690,5900,5880,5900,5870,261
20250204,090700,22109000,5890,5900,5900,5890,44
20250204,090600,21849760,5900,5900,5900,5890,20
20250204,090500,21731840,5910,5910,5910,5900,138
20250204,090400,20916950,5920,5910,5950,5910,116
20250204,090300,20228440,5910,5870,5910,5860,541
20250204,090200,17049810,5870,5860,5880,5850,463
20250204,090100,14328540,5860,5870,5870,5830,117
20250204,090000,13642100,5880,5810,5880,5810,1638