KissMeData/004090/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,184200,67098367920,15300,15300,15300,15300,48245
20250204,184100,67098367920,15300,15300,15300,15300,0
20250204,184000,67098367920,15300,15300,15300,15300,0
20250204,183900,67098367920,15300,15300,15300,15300,0
20250204,183800,67098367920,15300,15300,15300,15300,0
20250204,183700,67098367920,15300,15300,15300,15300,0
20250204,183600,67098367920,15300,15300,15300,15300,0
20250204,183500,67098367920,15300,15300,15300,15300,0
20250204,183400,67098367920,15300,15300,15300,15300,0
20250204,183300,67098367920,15300,15300,15300,15300,0
20250204,183200,67098367920,15300,15300,15300,15300,0
20250204,183100,67098367920,15300,15300,15300,15300,0
20250204,183000,67098367920,15300,15300,15300,15300,0
20250204,182900,67098367920,15300,15300,15300,15300,0
20250204,182800,67098367920,15300,15300,15300,15300,0
20250204,182700,67098367920,15300,15300,15300,15300,0
20250204,182600,67098367920,15300,15300,15300,15300,0
20250204,182500,67098367920,15300,15300,15300,15300,0
20250204,182400,67098367920,15300,15300,15300,15300,0
20250204,182300,67098367920,15300,15300,15300,15300,0
20250204,182200,67098367920,15300,15300,15300,15300,0
20250204,182100,67098367920,15300,15300,15300,15300,0
20250204,182000,67098367920,15300,15300,15300,15300,0
20250204,181900,67098367920,15300,15300,15300,15300,0
20250204,181800,67098367920,15300,15300,15300,15300,0
20250204,181700,67098367920,15300,15300,15300,15300,0
20250204,181600,67098367920,15300,15300,15300,15300,0
20250204,181500,67098367920,15300,15300,15300,15300,0
20250204,181400,67098367920,15300,15300,15300,15300,0
20250204,181300,67098367920,15300,15300,15300,15300,0
20250204,181200,67098367920,15300,15300,15300,15300,48245
20250204,181100,67098367920,15300,15300,15300,15300,0
20250204,181000,67098367920,15300,15300,15300,15300,0
20250204,180900,67098367920,15300,15300,15300,15300,0
20250204,180800,67098367920,15300,15300,15300,15300,0
20250204,180700,67098367920,15300,15300,15300,15300,0
20250204,180600,67098367920,15300,15300,15300,15300,0
20250204,180500,67098367920,15300,15300,15300,15300,0
20250204,180400,67098367920,15300,15300,15300,15300,0
20250204,180300,67098367920,15300,15300,15300,15300,0
20250204,180200,67098367920,15300,15300,15300,15300,0
20250204,180100,67098367920,15300,15300,15300,15300,0
20250204,180000,67098367920,15300,15300,15300,15300,0
20250204,175900,67098367920,15300,15300,15300,15300,0
20250204,175800,67098367920,15300,15300,15300,15300,0
20250204,175700,67098367920,15300,15300,15300,15300,0
20250204,175600,67098367920,15300,15300,15300,15300,0
20250204,175500,67098367920,15300,15300,15300,15300,0
20250204,175400,67098367920,15300,15300,15300,15300,0
20250204,175300,67098367920,15300,15300,15300,15300,0
20250204,175200,67098367920,15300,15300,15300,15300,0
20250204,175100,67098367920,15300,15300,15300,15300,0
20250204,175000,67098367920,15300,15300,15300,15300,0
20250204,174900,67098367920,15300,15300,15300,15300,0
20250204,174800,67098367920,15300,15300,15300,15300,0
20250204,174700,67098367920,15300,15300,15300,15300,0
20250204,174600,67098367920,15300,15300,15300,15300,0
20250204,174500,67098367920,15300,15300,15300,15300,0
20250204,174400,67098367920,15300,15300,15300,15300,0
20250204,174300,67098367920,15300,15300,15300,15300,0
20250204,174200,67098367920,15300,15300,15300,15300,48245
20250204,174100,67098367920,15300,15300,15300,15300,0
20250204,174000,67098367920,15300,15300,15300,15300,0
20250204,173900,67098367920,15300,15300,15300,15300,0
20250204,173800,67098367920,15300,15300,15300,15300,0
20250204,173700,67098367920,15300,15300,15300,15300,0
20250204,173600,67098367920,15300,15300,15300,15300,0
20250204,173500,67098367920,15300,15300,15300,15300,0
20250204,173400,67098367920,15300,15300,15300,15300,0
20250204,173300,67098367920,15300,15300,15300,15300,0
20250204,173200,67098367920,15300,15300,15300,15300,0
20250204,173100,67098367920,15300,15300,15300,15300,0
20250204,173000,67098367920,15300,15300,15300,15300,0
20250204,172900,67098367920,15300,15300,15300,15300,0
20250204,172800,67098367920,15300,15300,15300,15300,0
20250204,172700,67098367920,15300,15300,15300,15300,0
20250204,172600,67098367920,15300,15300,15300,15300,0
20250204,172500,67098367920,15300,15300,15300,15300,0
20250204,172400,67098367920,15300,15300,15300,15300,0
20250204,172300,67098367920,15300,15300,15300,15300,0
20250204,172200,67098367920,15300,15300,15300,15300,0
20250204,172100,67098367920,15300,15300,15300,15300,0
20250204,172000,67098367920,15300,15300,15300,15300,0
20250204,171900,67098367920,15300,15300,15300,15300,0
20250204,171800,67098367920,15300,15300,15300,15300,0
20250204,171700,67098367920,15300,15300,15300,15300,0
20250204,171600,67098367920,15300,15300,15300,15300,0
20250204,171500,67098367920,15300,15300,15300,15300,0
20250204,171400,67098367920,15300,15300,15300,15300,0
20250204,171300,67098367920,15300,15300,15300,15300,0
20250204,171200,67098367920,15300,15300,15300,15300,48245
20250204,171100,67098367920,15300,15300,15300,15300,0
20250204,171000,67098367920,15300,15300,15300,15300,0
20250204,170900,67098367920,15300,15300,15300,15300,0
20250204,170800,67098367920,15300,15300,15300,15300,0
20250204,170700,67098367920,15300,15300,15300,15300,0
20250204,170600,67098367920,15300,15300,15300,15300,0
20250204,170500,67098367920,15300,15300,15300,15300,0
20250204,170400,67098367920,15300,15300,15300,15300,0
20250204,170300,67098367920,15300,15300,15300,15300,0
20250204,170200,67098367920,15300,15300,15300,15300,0
20250204,170100,67098367920,15300,15300,15300,15300,0
20250204,170000,67098367920,15300,15300,15300,15300,0
20250204,165900,67098367920,15300,15300,15300,15300,0
20250204,165800,67098367920,15300,15300,15300,15300,0
20250204,165700,67098367920,15300,15300,15300,15300,0
20250204,165600,67098367920,15300,15300,15300,15300,0
20250204,165500,67098367920,15300,15300,15300,15300,0
20250204,165400,67098367920,15300,15300,15300,15300,0
20250204,165300,67098367920,15300,15300,15300,15300,0
20250204,165200,67098367920,15300,15300,15300,15300,0
20250204,165100,67098367920,15300,15300,15300,15300,0
20250204,165000,67098367920,15300,15300,15300,15300,0
20250204,164900,67098367920,15300,15300,15300,15300,0
20250204,164800,67098367920,15300,15300,15300,15300,0
20250204,164700,67098367920,15300,15300,15300,15300,0
20250204,164600,67098367920,15300,15300,15300,15300,0
20250204,164500,67098367920,15300,15300,15300,15300,0
20250204,164400,67098367920,15300,15300,15300,15300,0
20250204,164300,67098367920,15300,15300,15300,15300,0
20250204,164200,67098367920,15300,15300,15300,15300,48245
20250204,164100,67098367920,15300,15300,15300,15300,0
20250204,164000,67098367920,15300,15300,15300,15300,0
20250204,163900,67098367920,15300,15300,15300,15300,0
20250204,163800,67098367920,15300,15300,15300,15300,0
20250204,163700,67098367920,15300,15300,15300,15300,0
20250204,163600,67098367920,15300,15300,15300,15300,0
20250204,163500,67098367920,15300,15300,15300,15300,0
20250204,163400,67098367920,15300,15300,15300,15300,0
20250204,163300,67098367920,15300,15300,15300,15300,0
20250204,163200,67098367920,15300,15300,15300,15300,0
20250204,163100,67098367920,15300,15300,15300,15300,0
20250204,163000,67098367920,15300,15300,15300,15300,0
20250204,162900,67098367920,15300,15300,15300,15300,0
20250204,162800,67098367920,15300,15300,15300,15300,0
20250204,162700,67098367920,15300,15300,15300,15300,0
20250204,162600,67098367920,15300,15300,15300,15300,0
20250204,162500,67098367920,15300,15300,15300,15300,0
20250204,162400,67098367920,15300,15300,15300,15300,0
20250204,162300,67098367920,15300,15300,15300,15300,0
20250204,162200,67098367920,15300,15300,15300,15300,0
20250204,162100,67098367920,15300,15300,15300,15300,0
20250204,162000,67098367920,15300,15300,15300,15300,0
20250204,161900,67098367920,15300,15300,15300,15300,0
20250204,161800,67098367920,15300,15300,15300,15300,0
20250204,161700,67098367920,15300,15300,15300,15300,0
20250204,161600,67098367920,15300,15300,15300,15300,0
20250204,161500,67098367920,15300,15300,15300,15300,0
20250204,161400,67098367920,15300,15300,15300,15300,0
20250204,161300,67098367920,15300,15300,15300,15300,0
20250204,161200,67098367920,15300,15300,15300,15300,48245
20250204,161100,67098367920,15300,15300,15300,15300,0
20250204,161000,67098367920,15300,15300,15300,15300,0
20250204,160900,67098367920,15300,15300,15300,15300,0
20250204,160800,67098367920,15300,15300,15300,15300,0
20250204,160700,67098367920,15300,15300,15300,15300,0
20250204,160600,67098367920,15300,15300,15300,15300,0
20250204,160500,67098367920,15300,15300,15300,15300,0
20250204,160400,67098367920,15300,15300,15300,15300,0
20250204,160300,67098367920,15300,15300,15300,15300,0
20250204,160200,67098367920,15300,15300,15300,15300,0
20250204,160100,67098367920,15300,15300,15300,15300,0
20250204,160000,67098367920,15300,15300,15300,15300,0
20250204,155900,67098367920,15300,15300,15300,15300,0
20250204,155800,67098367920,15300,15300,15300,15300,0
20250204,155700,67098367920,15300,15300,15300,15300,0
20250204,155600,67098367920,15300,15300,15300,15300,0
20250204,155500,67098367920,15300,15300,15300,15300,0
20250204,155400,67098367920,15300,15300,15300,15300,0
20250204,155300,67098367920,15300,15300,15300,15300,0
20250204,155200,67098367920,15300,15300,15300,15300,0
20250204,155100,67098367920,15300,15300,15300,15300,0
20250204,155000,67098367920,15300,15300,15300,15300,0
20250204,154900,67098367920,15300,15300,15300,15300,0
20250204,154800,67098367920,15300,15300,15300,15300,0
20250204,154700,67098367920,15300,15300,15300,15300,0
20250204,154600,67098367920,15300,15300,15300,15300,0
20250204,154500,67098367920,15300,15300,15300,15300,0
20250204,154400,67098367920,15300,15300,15300,15300,0
20250204,154300,67098367920,15300,15300,15300,15300,0
20250204,154200,67098367920,15300,15300,15300,15300,48245
20250204,154100,67098367920,15300,15300,15300,15300,0
20250204,154000,67098367920,15300,15300,15300,15300,0
20250204,153900,67098367920,15300,15300,15300,15300,0
20250204,153800,67098367920,15300,15300,15300,15300,0
20250204,153700,67098367920,15300,15300,15300,15300,0
20250204,153600,67098367920,15300,15300,15300,15300,0
20250204,153500,67098367920,15300,15300,15300,15300,0
20250204,153400,67098367920,15300,15300,15300,15300,0
20250204,153300,67098367920,15300,15300,15300,15300,0
20250204,153200,67098367920,15300,15300,15300,15300,0
20250204,153100,67098367920,15300,15300,15300,15300,0
20250204,153000,67098367920,15300,15300,15300,15300,48245
20250204,152900,66360219420,15400,15400,15400,15400,0
20250204,152800,66360219420,15400,15400,15400,15400,0
20250204,152700,66360219420,15400,15400,15400,15400,0
20250204,152600,66360219420,15400,15400,15400,15400,0
20250204,152500,66360219420,15400,15400,15400,15400,0
20250204,152400,66360219420,15400,15400,15400,15400,0
20250204,152300,66360219420,15400,15400,15400,15400,0
20250204,152200,66360219420,15400,15400,15400,15400,0
20250204,152100,66360219420,15400,15400,15400,15400,0
20250204,152000,66360219420,15400,15400,15400,15400,0
20250204,151900,66360219420,15400,15390,15400,15330,12301
20250204,151800,66171286380,15360,15370,15390,15360,7067
20250204,151700,66062620120,15370,15380,15380,15340,4872
20250204,151600,65987773730,15370,15330,15400,15320,6872
20250204,151500,65882387190,15340,15300,15340,15290,5902
20250204,151400,65792037440,15290,15310,15320,15290,6619
20250204,151300,65690773250,15300,15300,15320,15290,3009
20250204,151200,65644723270,15330,15300,15340,15300,3047
20250204,151100,65598080170,15320,15330,15330,15280,3280
20250204,151000,65547865410,15330,15330,15340,15280,7083
20250204,150900,65439504820,15330,15290,15350,15280,7834
20250204,150800,65319643410,15290,15370,15370,15290,9991
20250204,150700,65166691440,15340,15350,15380,15340,4786
20250204,150600,65093236870,15360,15400,15400,15350,1427
20250204,150500,65071314500,15400,15320,15400,15310,9732
20250204,150400,64921739310,15320,15350,15350,15310,4058
20250204,150300,64859544900,15350,15340,15360,15340,3312
20250204,150200,64808709320,15340,15380,15380,15340,6484
20250204,150100,64709156640,15370,15380,15390,15360,1801
20250204,150000,64681463740,15390,15360,15390,15350,3066
20250204,145900,64634331530,15360,15360,15380,15350,1763
20250204,145800,64607243730,15360,15390,15390,15350,1469
20250204,145700,64584672010,15390,15390,15390,15350,2655
20250204,145600,64543874930,15380,15380,15400,15350,2682
20250204,145500,64502637680,15370,15400,15420,15370,1735
20250204,145400,64475949080,15420,15350,15430,15350,2785
20250204,145300,64433057820,15360,15400,15410,15330,7404
20250204,145200,64319346840,15400,15400,15410,15380,4588
20250204,145100,64248719390,15410,15450,15450,15410,2604
20250204,145000,64208538830,15440,15470,15470,15440,976
20250204,144900,64193468800,15470,15460,15490,15430,2823
20250204,144800,64149826940,15450,15460,15460,15440,1559
20250204,144700,64125732150,15460,15490,15490,15460,1345
20250204,144600,64104917690,15470,15490,15530,15470,5577
20250204,144500,64018460820,15490,15490,15530,15470,7357
20250204,144400,63904322020,15520,15460,15520,15410,6934
20250204,144300,63797010880,15490,15320,15560,15310,12725
20250204,144200,63600839880,15320,15320,15330,15290,5369
20250204,144100,63518629020,15320,15350,15350,15320,2839
20250204,144000,63475083180,15350,15260,15350,15250,6495
20250204,143900,63375687860,15290,15360,15360,15250,13991
20250204,143800,63161613780,15350,15360,15390,15340,8639
20250204,143700,63028961580,15380,15360,15400,15360,4419
20250204,143600,62961043670,15360,15390,15400,15360,5493
20250204,143500,62876587660,15400,15400,15400,15360,5765
20250204,143400,62787911180,15410,15390,15420,15390,3300
20250204,143300,62737095210,15400,15370,15420,15360,8266
20250204,143200,62609838770,15370,15440,15440,15370,14276
20250204,143100,62389898080,15430,15510,15530,15430,21342
20250204,143000,62059796270,15510,15560,15560,15490,7715
20250204,142900,61940037560,15560,15580,15600,15560,3508
20250204,142800,61885386200,15580,15550,15600,15540,7787
20250204,142700,61764133580,15580,15570,15580,15470,18720
20250204,142600,61473776230,15560,15710,15740,15480,38115
20250204,142500,60880483740,15710,15840,15870,15600,45164
20250204,142400,60170087950,15820,15580,15940,15570,118848
20250204,142300,58293143780,15580,15600,15600,15560,4266
20250204,142200,58226677330,15600,15600,15620,15570,10496
20250204,142100,58062965970,15600,15620,15620,15520,20720
20250204,142000,57740290110,15620,15570,15640,15540,24376
20250204,141900,57360265850,15570,15520,15580,15460,13042
20250204,141800,57157891740,15540,15520,15590,15490,19610
20250204,141700,56852880970,15520,15530,15560,15450,13284
20250204,141600,56646958210,15530,15450,15670,15450,70067
20250204,141500,55554717820,15450,15330,15480,15330,9511
20250204,141400,55408075110,15340,15320,15340,15300,4871
20250204,141300,55333472580,15320,15330,15350,15320,4386
20250204,141200,55266225480,15340,15410,15410,15340,4232
20250204,141100,55201153950,15400,15360,15420,15350,3964
20250204,141000,55140190380,15350,15420,15430,15340,6485
20250204,140900,55040345440,15430,15390,15540,15370,42723
20250204,140800,54379407750,15390,15280,15420,15270,19272
20250204,140700,54083307100,15290,15110,15320,15110,11170
20250204,140600,53913048920,15110,15100,15110,15090,3482
20250204,140500,53860468440,15100,15120,15120,15100,2927
20250204,140400,53816235260,15120,15140,15140,15120,3287
20250204,140300,53766512100,15140,15150,15150,15140,965
20250204,140200,53751899790,15150,15150,15170,15150,2021
20250204,140100,53721271940,15160,15170,15180,15160,1833
20250204,140000,53693473220,15170,15200,15200,15170,790
20250204,135900,53681479480,15170,15180,15200,15170,2040
20250204,135800,53650504880,15180,15180,15200,15170,2618
20250204,135700,53610765190,15180,15180,15190,15180,1420
20250204,135600,53589206270,15180,15210,15210,15180,1661
20250204,135500,53563971620,15210,15190,15210,15190,332
20250204,135400,53558924170,15190,15180,15190,15160,4079
20250204,135300,53497035480,15190,15220,15230,15190,6840
20250204,135200,53393030140,15230,15250,15250,15220,2097
20250204,135100,53361084710,15260,15270,15270,15250,2239
20250204,135000,53326916920,15270,15250,15270,15250,1855
20250204,134900,53298609060,15260,15270,15280,15240,673
20250204,134800,53288339220,15280,15330,15340,15220,12424
20250204,134700,53098154440,15350,15140,15350,15140,18602
20250204,134600,52813973760,15110,15110,15140,15100,3268
20250204,134500,52764572210,15100,15080,15110,15080,5175
20250204,134400,52686440310,15080,15110,15110,15050,5427
20250204,134300,52604661730,15080,15100,15110,15080,4998
20250204,134200,52529206610,15100,15110,15110,15090,2511
20250204,134100,52491297730,15100,15090,15100,15090,5246
20250204,134000,52412101980,15090,15070,15090,15020,22633
20250204,133900,52071527480,15070,15100,15100,15070,4994
20250204,133800,51996206650,15090,15130,15130,15080,14474
20250204,133700,51777622520,15120,15190,15190,15120,11697
20250204,133600,51600522540,15180,15200,15210,15180,4222
20250204,133500,51536364940,15200,15220,15220,15200,1554
20250204,133400,51512737150,15220,15230,15230,15210,2866
20250204,133300,51469118220,15230,15250,15260,15230,2133
20250204,133200,51436601200,15260,15270,15270,15250,880
20250204,133100,51423174080,15270,15250,15270,15240,3981
20250204,133000,51362453390,15250,15190,15250,15190,10792
20250204,132900,51198350720,15200,15250,15250,15180,17054
20250204,132800,50938676290,15260,15290,15290,15250,7229
20250204,132700,50828337760,15290,15260,15300,15260,4471
20250204,132600,50760048760,15270,15280,15280,15260,2523
20250204,132500,50721533050,15290,15270,15300,15250,6977
20250204,132400,50614983080,15270,15300,15300,15270,6956
20250204,132300,50508710000,15300,15290,15300,15290,786
20250204,132200,50496689610,15310,15280,15310,15280,1895
20250204,132100,50467695760,15280,15300,15310,15270,3792
20250204,132000,50409744920,15300,15300,15320,15300,5849
20250204,131900,50320216860,15310,15300,15320,15280,2155
20250204,131800,50287245710,15320,15300,15340,15290,11638
20250204,131700,50109115260,15300,15300,15310,15290,7014
20250204,131600,50001793730,15310,15330,15340,15300,10705
20250204,131500,49837903200,15340,15390,15400,15320,10925
20250204,131400,49670138050,15390,15390,15390,15380,3015
20250204,131300,49623740940,15390,15380,15390,15360,6331
20250204,131200,49526399480,15380,15410,15410,15370,9132
20250204,131100,49385964460,15400,15520,15530,15400,35996
20250204,131000,48829476150,15520,15540,15540,15520,1737
20250204,130900,48802505250,15530,15530,15540,15530,2386
20250204,130800,48765444370,15530,15530,15540,15530,871
20250204,130700,48751915420,15530,15540,15540,15530,1063
20250204,130600,48735398210,15540,15550,15560,15540,9099
20250204,130500,48593979220,15540,15550,15550,15540,1137
20250204,130400,48576305640,15550,15580,15580,15540,9632
20250204,130300,48426538370,15580,15590,15590,15580,687
20250204,130200,48415834700,15590,15590,15590,15580,79
20250204,130100,48414603340,15580,15580,15590,15580,790
20250204,130000,48402290850,15580,15600,15600,15580,424
20250204,125900,48395684630,15600,15580,15600,15580,607
20250204,125800,48386223120,15580,15580,15610,15580,1032
20250204,125700,48370129740,15590,15580,15610,15580,2282
20250204,125600,48334570650,15570,15560,15570,15560,335
20250204,125500,48329355430,15560,15560,15560,15560,860
20250204,125400,48315973830,15560,15560,15560,15560,1219
20250204,125300,48297006190,15570,15560,15570,15560,435
20250204,125200,48290237560,15570,15560,15590,15560,1997
20250204,125100,48259129820,15560,15570,15580,15560,958
20250204,125000,48244218240,15560,15550,15570,15550,141
20250204,124900,48242024080,15550,15550,15580,15550,953
20250204,124800,48227198460,15550,15560,15570,15550,3015
20250204,124700,48180312560,15560,15550,15570,15550,1327
20250204,124600,48159668820,15550,15560,15560,15550,834
20250204,124500,48146696200,15560,15570,15570,15550,7553
20250204,124400,48029232460,15580,15570,15580,15560,496
20250204,124300,48021511810,15570,15590,15590,15570,490
20250204,124200,48013880020,15590,15580,15590,15570,1026
20250204,124100,47997895040,15570,15580,15600,15570,901
20250204,124000,47983862490,15570,15610,15620,15570,3907
20250204,123900,47922933070,15620,15610,15620,15600,587
20250204,123800,47913771570,15590,15610,15620,15590,2082
20250204,123700,47881299530,15610,15600,15610,15590,949
20250204,123600,47866493010,15590,15600,15620,15590,539
20250204,123500,47858084460,15620,15590,15620,15590,506
20250204,123400,47850184990,15620,15610,15630,15570,1734
20250204,123300,47823138220,15620,15600,15620,15590,175
20250204,123200,47820409390,15600,15620,15630,15600,515
20250204,123100,47812368640,15620,15590,15630,15580,1276
20250204,123000,47792462150,15590,15590,15600,15590,267
20250204,122900,47788297280,15590,15570,15600,15570,365
20250204,122800,47782608110,15570,15600,15610,15570,2432
20250204,122700,47744708970,15600,15590,15600,15590,79
20250204,122600,47743476630,15590,15590,15600,15580,386
20250204,122500,47737460210,15590,15610,15620,15590,1775
20250204,122400,47709762850,15620,15600,15620,15600,1005
20250204,122300,47694070000,15600,15610,15610,15600,1223
20250204,122200,47674986200,15610,15600,15610,15580,1125
20250204,122100,47657448980,15600,15590,15610,15580,1020
20250204,122000,47641532230,15600,15570,15600,15570,1838
20250204,121900,47612892730,15600,15580,15600,15570,1740
20250204,121800,47585779400,15580,15570,15590,15570,363
20250204,121700,47580123880,15570,15590,15600,15560,5503
20250204,121600,47494397210,15590,15590,15600,15590,618
20250204,121500,47484761350,15600,15600,15600,15590,424
20250204,121400,47478148620,15600,15590,15600,15580,815
20250204,121300,47465445050,15590,15600,15610,15590,578
20250204,121200,47456432530,15610,15610,15620,15590,1810
20250204,121100,47428190570,15610,15600,15610,15600,1032
20250204,121000,47412087190,15600,15590,15600,15580,599
20250204,120900,47402746120,15580,15590,15590,15580,1248
20250204,120800,47383294030,15590,15570,15590,15570,2315
20250204,120700,47347241860,15580,15590,15590,15580,807
20250204,120600,47334667020,15580,15570,15580,15570,1037
20250204,120500,47318512530,15570,15580,15580,15570,610
20250204,120400,47309014820,15570,15570,15580,15570,834
20250204,120300,47296024250,15570,15570,15580,15570,705
20250204,120200,47285046780,15570,15570,15580,15570,1012
20250204,120100,47269287800,15570,15560,15570,15560,2078
20250204,120000,47236937770,15560,15580,15580,15560,1607
20250204,115900,47211916210,15570,15570,15580,15570,678
20250204,115800,47201353270,15570,15580,15580,15570,561
20250204,115700,47192618460,15570,15570,15580,15570,224
20250204,115600,47189129650,15570,15570,15580,15570,285
20250204,115500,47184692080,15570,15540,15570,15540,2470
20250204,115400,47146289660,15540,15550,15560,15540,808
20250204,115300,47133726760,15540,15560,15560,15540,1917
20250204,115200,47103933840,15550,15550,15560,15540,651
20250204,115100,47093812860,15540,15540,15570,15540,1416
20250204,115000,47071806520,15540,15560,15570,15540,687
20250204,114900,47061125750,15540,15550,15560,15530,1442
20250204,114800,47038708420,15550,15510,15550,15510,2014
20250204,114700,47007459720,15510,15530,15540,15510,8109
20250204,114600,46881611760,15530,15560,15570,15530,10394
20250204,114500,46720001240,15560,15570,15570,15560,2047
20250204,114400,46688148630,15570,15570,15570,15560,2591
20250204,114300,46647829630,15560,15580,15580,15560,5854
20250204,114200,46556693410,15570,15610,15610,15570,8710
20250204,114100,46420956090,15610,15620,15620,15600,1361
20250204,114000,46399702260,15620,15610,15620,15610,516
20250204,113900,46391644080,15610,15610,15620,15610,569
20250204,113800,46382760390,15600,15590,15600,15590,903
20250204,113700,46368676160,15590,15580,15600,15580,1235
20250204,113600,46349425890,15580,15590,15600,15580,2945
20250204,113500,46303527790,15590,15590,15600,15580,1049
20250204,113400,46287175740,15580,15610,15610,15570,8251
20250204,113300,46158562990,15610,15630,15630,15600,4628
20250204,113200,46086292190,15620,15640,15640,15620,1619
20250204,113100,46060986820,15630,15630,15640,15630,292
20250204,113000,46056422430,15640,15630,15640,15630,418
20250204,112900,46049887010,15620,15620,15640,15620,1118
20250204,112800,46032403010,15630,15610,15640,15610,1700
20250204,112700,46005850200,15610,15610,15610,15600,6689
20250204,112600,45901476160,15610,15620,15620,15610,2117
20250204,112500,45868428620,15620,15620,15620,15610,1108
20250204,112400,45851129300,15620,15630,15630,15610,2312
20250204,112300,45815011000,15630,15630,15630,15620,539
20250204,112200,45806588690,15630,15630,15640,15620,1502
20250204,112100,45783118180,15630,15650,15650,15620,3683
20250204,112000,45725541610,15650,15650,15660,15650,658
20250204,111900,45715243220,15660,15660,15670,15650,1225
20250204,111800,45696065640,15670,15670,15680,15660,334
20250204,111700,45690832560,15670,15680,15680,15670,859
20250204,111600,45677364960,15680,15670,15700,15670,894
20250204,111500,45663341620,15680,15660,15680,15660,523
20250204,111400,45655148310,15660,15690,15690,15660,619
20250204,111300,45645447950,15680,15700,15700,15670,454
20250204,111200,45638329340,15680,15650,15700,15650,939
20250204,111100,45623596060,15650,15680,15700,15650,4583
20250204,111000,45551792440,15680,15670,15680,15670,756
20250204,110900,45539939750,15670,15660,15690,15650,259
20250204,110800,45535881920,15660,15650,15710,15630,1248
20250204,110700,45516297530,15650,15630,15650,15620,1560
20250204,110600,45491908900,15630,15620,15630,15610,1387
20250204,110500,45470245530,15610,15640,15640,15600,8352
20250204,110400,45339874120,15630,15640,15650,15630,1355
20250204,110300,45318682250,15640,15620,15650,15620,1446
20250204,110200,45296081140,15630,15650,15690,15610,6105
20250204,110100,45200642180,15650,15710,15710,15640,2675
20250204,110000,45158756760,15660,15670,15730,15650,1979
20250204,105900,45127749270,15670,15710,15710,15670,1069
20250204,105800,45110993910,15740,15680,15750,15670,1908
20250204,105700,45081029980,15680,15670,15680,15660,656
20250204,105600,45070751750,15680,15670,15680,15650,3342
20250204,105500,45018402580,15680,15680,15690,15660,3107
20250204,105400,44969711510,15680,15690,15700,15680,2391
20250204,105300,44932215110,15690,15750,15750,15690,2606
20250204,105200,44891284570,15730,15700,15750,15690,1955
20250204,105100,44860548820,15700,15740,15740,15690,6383
20250204,105000,44760253320,15740,15750,15760,15730,4393
20250204,104900,44691107390,15760,15750,15760,15740,2142
20250204,104800,44657375920,15760,15760,15770,15740,2852
20250204,104700,44612419250,15740,15760,15790,15740,5032
20250204,104600,44533076300,15750,15730,15750,15710,1646
20250204,104500,44507169430,15700,15740,15750,15700,1673
20250204,104400,44480850950,15730,15750,15750,15710,4731
20250204,104300,44406404060,15760,15740,15770,15740,1832
20250204,104200,44377542830,15750,15740,15770,15730,2759
20250204,104100,44334086440,15740,15740,15750,15720,2134
20250204,104000,44300520960,15740,15720,15750,15720,1974
20250204,103900,44269461260,15720,15720,15730,15720,2308
20250204,103800,44233173460,15730,15710,15760,15700,2966
20250204,103700,44186503660,15750,15720,15750,15690,7377
20250204,103600,44070527270,15730,15730,15740,15720,3115
20250204,103500,44021523070,15720,15670,15730,15660,6499
20250204,103400,43919473960,15670,15640,15670,15630,3157
20250204,103300,43870075680,15640,15650,15650,15640,1455
20250204,103200,43847307210,15650,15640,15680,15640,1953
20250204,103100,43816724140,15630,15660,15660,15630,570
20250204,103000,43807815010,15620,15640,15670,15610,3096
20250204,102900,43759458130,15650,15610,15660,15590,5571
20250204,102800,43672457200,15610,15620,15620,15600,3061
20250204,102700,43624675150,15610,15620,15630,15600,4265
20250204,102600,43558100540,15630,15630,15640,15620,2512
20250204,102500,43518845030,15630,15630,15640,15620,2274
20250204,102400,43483300180,15630,15630,15630,15620,2766
20250204,102300,43440089560,15620,15620,15640,15610,4676
20250204,102200,43367022760,15630,15640,15650,15610,6405
20250204,102100,43266897450,15650,15670,15670,15650,3342
20250204,102000,43214569120,15650,15650,15670,15640,1172
20250204,101900,43196222740,15650,15660,15670,15650,2666
20250204,101800,43154480340,15660,15650,15670,15640,2807
20250204,101700,43110550320,15650,15700,15700,15640,9922
20250204,101600,42955099380,15700,15720,15720,15690,5597
20250204,101500,42867205520,15720,15720,15750,15720,4185
20250204,101400,42801379840,15720,15710,15720,15700,1509
20250204,101300,42777668370,15710,15710,15720,15700,842
20250204,101200,42764440980,15680,15690,15710,15680,1588
20250204,101100,42739521020,15690,15670,15700,15670,1079
20250204,101000,42722593180,15670,15670,15680,15660,2371
20250204,100900,42685443410,15670,15680,15720,15650,4618
20250204,100800,42613118810,15730,15760,15770,15680,9307
20250204,100700,42466858820,15750,15720,15760,15710,1313
20250204,100600,42446189250,15720,15720,15750,15680,2027
20250204,100500,42414314950,15710,15660,15710,15660,1666
20250204,100400,42388213860,15670,15710,15710,15670,3080
20250204,100300,42339878950,15710,15650,15710,15650,2585
20250204,100200,42299323650,15650,15650,15680,15640,2954
20250204,100100,42253083450,15650,15700,15700,15650,2408
20250204,100000,42215356750,15700,15710,15710,15680,5192
20250204,095900,42133895920,15700,15760,15770,15700,3411
20250204,095800,42080236840,15760,15760,15770,15740,2323
20250204,095700,42043634180,15760,15800,15810,15760,3708
20250204,095600,41985097490,15770,15810,15850,15770,7901
20250204,095500,41860199720,15810,15680,15810,15660,9943
20250204,095400,41703728290,15660,15660,15690,15620,8452
20250204,095300,41571467700,15660,15630,15660,15620,5177
20250204,095200,41490486570,15650,15600,15670,15600,2605
20250204,095100,41449764370,15670,15600,15670,15580,5088
20250204,095000,41370393730,15650,15690,15690,15580,5414
20250204,094900,41285729790,15690,15710,15740,15690,4476
20250204,094800,41215388720,15710,15660,15750,15660,9220
20250204,094700,41070514800,15660,15630,15680,15620,6233
20250204,094600,40973011290,15630,15710,15720,15620,8275
20250204,094500,40843266230,15710,15640,15720,15640,7018
20250204,094400,40733216030,15640,15580,15690,15570,8886
20250204,094300,40594134600,15610,15660,15660,15560,31551
20250204,094200,40101503310,15670,15790,15790,15630,40546
20250204,094100,39464776220,15770,15810,15810,15760,14408
20250204,094000,39237403640,15810,15900,15900,15810,11788
20250204,093900,39050497890,15910,15860,15930,15860,3424
20250204,093800,38996143640,15870,15950,15970,15860,10094
20250204,093700,38835519650,15950,15890,15980,15880,9583
20250204,093600,38682794510,15890,15890,15910,15870,3412
20250204,093500,38628591280,15890,15900,15900,15850,5260
20250204,093400,38545121120,15880,15940,15940,15880,7632
20250204,093300,38423680880,15930,15940,15940,15890,8623
20250204,093200,38286413670,15930,15860,15940,15850,9339
20250204,093100,38137778390,15870,15890,15900,15840,7701
20250204,093000,38015540720,15890,15780,15910,15780,15192
20250204,092900,37774843350,15750,15810,15840,15750,31365
20250204,092800,37279593130,15810,15790,15810,15790,10097
20250204,092700,37120070440,15790,15800,15820,15780,14584
20250204,092600,36889728900,15800,15830,15840,15790,14964
20250204,092500,36653159650,15830,15850,15850,15750,34294
20250204,092400,36111681230,15850,15760,15910,15760,32070
20250204,092300,35603343760,15760,15910,15950,15730,66605
20250204,092200,34551110570,15910,16120,16150,15910,65556
20250204,092100,33500552440,16130,16070,16270,16060,36600
20250204,092000,32910305780,16070,16250,16270,16070,42198
20250204,091900,32229582460,16250,16160,16310,16160,19961
20250204,091800,31904954870,16160,16320,16330,16120,60245
20250204,091700,30927299160,16320,16340,16360,16300,35520
20250204,091600,30347661710,16360,16360,16410,16320,17384
20250204,091500,30063399730,16360,16460,16520,16360,21044
20250204,091400,29716946880,16490,16370,16540,16330,23004
20250204,091300,29339622020,16380,16580,16580,16360,25123
20250204,091200,28925373930,16580,16390,16640,16390,42361
20250204,091100,28224204150,16380,16300,16400,16300,23183
20250204,091000,27845576380,16310,16310,16400,16300,34268
20250204,090900,27286405430,16310,16380,16470,16300,49712
20250204,090800,26471956100,16380,16540,16570,16320,99529
20250204,090700,24836584020,16540,16850,16870,16540,111218
20250204,090600,22980655860,16870,16730,16990,16670,85911
20250204,090500,21534040660,16730,17040,17200,16550,179852
20250204,090400,18491055960,17100,16780,17210,16610,288773
20250204,090300,13581214400,16700,16650,17030,16450,200292
20250204,090200,10226812380,16650,16380,16870,16370,233958
20250204,090100,6326026610,16380,16340,16510,16200,93309
20250204,090000,4801008220,16330,16570,16600,16310,265212