KissMeData/032350/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191400,1814298730,8010,8010,8010,8010,3673
20250204,191300,1814298730,8010,8010,8010,8010,0
20250204,191200,1814298730,8010,8010,8010,8010,0
20250204,191100,1814298730,8010,8010,8010,8010,0
20250204,191000,1814298730,8010,8010,8010,8010,0
20250204,190900,1814298730,8010,8010,8010,8010,0
20250204,190800,1814298730,8010,8010,8010,8010,0
20250204,190700,1814298730,8010,8010,8010,8010,0
20250204,190600,1814298730,8010,8010,8010,8010,0
20250204,190500,1814298730,8010,8010,8010,8010,0
20250204,190400,1814298730,8010,8010,8010,8010,0
20250204,190300,1814298730,8010,8010,8010,8010,0
20250204,190200,1814298730,8010,8010,8010,8010,0
20250204,190100,1814298730,8010,8010,8010,8010,0
20250204,190000,1814298730,8010,8010,8010,8010,0
20250204,185900,1814298730,8010,8010,8010,8010,0
20250204,185800,1814298730,8010,8010,8010,8010,0
20250204,185700,1814298730,8010,8010,8010,8010,0
20250204,185600,1814298730,8010,8010,8010,8010,0
20250204,185500,1814298730,8010,8010,8010,8010,0
20250204,185400,1814298730,8010,8010,8010,8010,0
20250204,185300,1814298730,8010,8010,8010,8010,0
20250204,185200,1814298730,8010,8010,8010,8010,0
20250204,185100,1814298730,8010,8010,8010,8010,0
20250204,185000,1814298730,8010,8010,8010,8010,0
20250204,184900,1814298730,8010,8010,8010,8010,0
20250204,184800,1814298730,8010,8010,8010,8010,0
20250204,184700,1814298730,8010,8010,8010,8010,0
20250204,184600,1814298730,8010,8010,8010,8010,0
20250204,184500,1814298730,8010,8010,8010,8010,0
20250204,184400,1814298730,8010,8010,8010,8010,3673
20250204,184300,1814298730,8010,8010,8010,8010,0
20250204,184200,1814298730,8010,8010,8010,8010,0
20250204,184100,1814298730,8010,8010,8010,8010,0
20250204,184000,1814298730,8010,8010,8010,8010,0
20250204,183900,1814298730,8010,8010,8010,8010,0
20250204,183800,1814298730,8010,8010,8010,8010,0
20250204,183700,1814298730,8010,8010,8010,8010,0
20250204,183600,1814298730,8010,8010,8010,8010,0
20250204,183500,1814298730,8010,8010,8010,8010,0
20250204,183400,1814298730,8010,8010,8010,8010,0
20250204,183300,1814298730,8010,8010,8010,8010,0
20250204,183200,1814298730,8010,8010,8010,8010,0
20250204,183100,1814298730,8010,8010,8010,8010,0
20250204,183000,1814298730,8010,8010,8010,8010,0
20250204,182900,1814298730,8010,8010,8010,8010,0
20250204,182800,1814298730,8010,8010,8010,8010,0
20250204,182700,1814298730,8010,8010,8010,8010,0
20250204,182600,1814298730,8010,8010,8010,8010,0
20250204,182500,1814298730,8010,8010,8010,8010,0
20250204,182400,1814298730,8010,8010,8010,8010,0
20250204,182300,1814298730,8010,8010,8010,8010,0
20250204,182200,1814298730,8010,8010,8010,8010,0
20250204,182100,1814298730,8010,8010,8010,8010,0
20250204,182000,1814298730,8010,8010,8010,8010,0
20250204,181900,1814298730,8010,8010,8010,8010,0
20250204,181800,1814298730,8010,8010,8010,8010,0
20250204,181700,1814298730,8010,8010,8010,8010,0
20250204,181600,1814298730,8010,8010,8010,8010,0
20250204,181500,1814298730,8010,8010,8010,8010,0
20250204,181400,1814298730,8010,8010,8010,8010,3673
20250204,181300,1814298730,8010,8010,8010,8010,0
20250204,181200,1814298730,8010,8010,8010,8010,0
20250204,181100,1814298730,8010,8010,8010,8010,0
20250204,181000,1814298730,8010,8010,8010,8010,0
20250204,180900,1814298730,8010,8010,8010,8010,0
20250204,180800,1814298730,8010,8010,8010,8010,0
20250204,180700,1814298730,8010,8010,8010,8010,0
20250204,180600,1814298730,8010,8010,8010,8010,0
20250204,180500,1814298730,8010,8010,8010,8010,0
20250204,180400,1814298730,8010,8010,8010,8010,0
20250204,180300,1814298730,8010,8010,8010,8010,0
20250204,180200,1814298730,8010,8010,8010,8010,0
20250204,180100,1814298730,8010,8010,8010,8010,0
20250204,180000,1814298730,8010,8010,8010,8010,0
20250204,175900,1814298730,8010,8010,8010,8010,0
20250204,175800,1814298730,8010,8010,8010,8010,0
20250204,175700,1814298730,8010,8010,8010,8010,0
20250204,175600,1814298730,8010,8010,8010,8010,0
20250204,175500,1814298730,8010,8010,8010,8010,0
20250204,175400,1814298730,8010,8010,8010,8010,0
20250204,175300,1814298730,8010,8010,8010,8010,0
20250204,175200,1814298730,8010,8010,8010,8010,0
20250204,175100,1814298730,8010,8010,8010,8010,0
20250204,175000,1814298730,8010,8010,8010,8010,0
20250204,174900,1814298730,8010,8010,8010,8010,0
20250204,174800,1814298730,8010,8010,8010,8010,0
20250204,174700,1814298730,8010,8010,8010,8010,0
20250204,174600,1814298730,8010,8010,8010,8010,0
20250204,174500,1814298730,8010,8010,8010,8010,0
20250204,174400,1814298730,8010,8010,8010,8010,3673
20250204,174300,1814298730,8010,8010,8010,8010,0
20250204,174200,1814298730,8010,8010,8010,8010,0
20250204,174100,1814298730,8010,8010,8010,8010,0
20250204,174000,1814298730,8010,8010,8010,8010,0
20250204,173900,1814298730,8010,8010,8010,8010,0
20250204,173800,1814298730,8010,8010,8010,8010,0
20250204,173700,1814298730,8010,8010,8010,8010,0
20250204,173600,1814298730,8010,8010,8010,8010,0
20250204,173500,1814298730,8010,8010,8010,8010,0
20250204,173400,1814298730,8010,8010,8010,8010,0
20250204,173300,1814298730,8010,8010,8010,8010,0
20250204,173200,1814298730,8010,8010,8010,8010,0
20250204,173100,1814298730,8010,8010,8010,8010,0
20250204,173000,1814298730,8010,8010,8010,8010,0
20250204,172900,1814298730,8010,8010,8010,8010,0
20250204,172800,1814298730,8010,8010,8010,8010,0
20250204,172700,1814298730,8010,8010,8010,8010,0
20250204,172600,1814298730,8010,8010,8010,8010,0
20250204,172500,1814298730,8010,8010,8010,8010,0
20250204,172400,1814298730,8010,8010,8010,8010,0
20250204,172300,1814298730,8010,8010,8010,8010,0
20250204,172200,1814298730,8010,8010,8010,8010,0
20250204,172100,1814298730,8010,8010,8010,8010,0
20250204,172000,1814298730,8010,8010,8010,8010,0
20250204,171900,1814298730,8010,8010,8010,8010,0
20250204,171800,1814298730,8010,8010,8010,8010,0
20250204,171700,1814298730,8010,8010,8010,8010,0
20250204,171600,1814298730,8010,8010,8010,8010,0
20250204,171500,1814298730,8010,8010,8010,8010,0
20250204,171400,1814298730,8010,8010,8010,8010,3673
20250204,171300,1814298730,8010,8010,8010,8010,0
20250204,171200,1814298730,8010,8010,8010,8010,0
20250204,171100,1814298730,8010,8010,8010,8010,0
20250204,171000,1814298730,8010,8010,8010,8010,0
20250204,170900,1814298730,8010,8010,8010,8010,0
20250204,170800,1814298730,8010,8010,8010,8010,0
20250204,170700,1814298730,8010,8010,8010,8010,0
20250204,170600,1814298730,8010,8010,8010,8010,0
20250204,170500,1814298730,8010,8010,8010,8010,0
20250204,170400,1814298730,8010,8010,8010,8010,0
20250204,170300,1814298730,8010,8010,8010,8010,0
20250204,170200,1814298730,8010,8010,8010,8010,0
20250204,170100,1814298730,8010,8010,8010,8010,0
20250204,170000,1814298730,8010,8010,8010,8010,0
20250204,165900,1814298730,8010,8010,8010,8010,0
20250204,165800,1814298730,8010,8010,8010,8010,0
20250204,165700,1814298730,8010,8010,8010,8010,0
20250204,165600,1814298730,8010,8010,8010,8010,0
20250204,165500,1814298730,8010,8010,8010,8010,0
20250204,165400,1814298730,8010,8010,8010,8010,0
20250204,165300,1814298730,8010,8010,8010,8010,0
20250204,165200,1814298730,8010,8010,8010,8010,0
20250204,165100,1814298730,8010,8010,8010,8010,0
20250204,165000,1814298730,8010,8010,8010,8010,0
20250204,164900,1814298730,8010,8010,8010,8010,0
20250204,164800,1814298730,8010,8010,8010,8010,0
20250204,164700,1814298730,8010,8010,8010,8010,0
20250204,164600,1814298730,8010,8010,8010,8010,0
20250204,164500,1814298730,8010,8010,8010,8010,0
20250204,164400,1814298730,8010,8010,8010,8010,3673
20250204,164300,1814298730,8010,8010,8010,8010,0
20250204,164200,1814298730,8010,8010,8010,8010,0
20250204,164100,1814298730,8010,8010,8010,8010,0
20250204,164000,1814298730,8010,8010,8010,8010,0
20250204,163900,1814298730,8010,8010,8010,8010,0
20250204,163800,1814298730,8010,8010,8010,8010,0
20250204,163700,1814298730,8010,8010,8010,8010,0
20250204,163600,1814298730,8010,8010,8010,8010,0
20250204,163500,1814298730,8010,8010,8010,8010,0
20250204,163400,1814298730,8010,8010,8010,8010,0
20250204,163300,1814298730,8010,8010,8010,8010,0
20250204,163200,1814298730,8010,8010,8010,8010,0
20250204,163100,1814298730,8010,8010,8010,8010,0
20250204,163000,1814298730,8010,8010,8010,8010,0
20250204,162900,1814298730,8010,8010,8010,8010,0
20250204,162800,1814298730,8010,8010,8010,8010,0
20250204,162700,1814298730,8010,8010,8010,8010,0
20250204,162600,1814298730,8010,8010,8010,8010,0
20250204,162500,1814298730,8010,8010,8010,8010,0
20250204,162400,1814298730,8010,8010,8010,8010,0
20250204,162300,1814298730,8010,8010,8010,8010,0
20250204,162200,1814298730,8010,8010,8010,8010,0
20250204,162100,1814298730,8010,8010,8010,8010,0
20250204,162000,1814298730,8010,8010,8010,8010,0
20250204,161900,1814298730,8010,8010,8010,8010,0
20250204,161800,1814298730,8010,8010,8010,8010,0
20250204,161700,1814298730,8010,8010,8010,8010,0
20250204,161600,1814298730,8010,8010,8010,8010,0
20250204,161500,1814298730,8010,8010,8010,8010,0
20250204,161400,1814298730,8010,8010,8010,8010,3673
20250204,161300,1814298730,8010,8010,8010,8010,0
20250204,161200,1814298730,8010,8010,8010,8010,0
20250204,161100,1814298730,8010,8010,8010,8010,0
20250204,161000,1814298730,8010,8010,8010,8010,0
20250204,160900,1814298730,8010,8010,8010,8010,0
20250204,160800,1814298730,8010,8010,8010,8010,0
20250204,160700,1814298730,8010,8010,8010,8010,0
20250204,160600,1814298730,8010,8010,8010,8010,0
20250204,160500,1814298730,8010,8010,8010,8010,0
20250204,160400,1814298730,8010,8010,8010,8010,0
20250204,160300,1814298730,8010,8010,8010,8010,0
20250204,160200,1814298730,8010,8010,8010,8010,0
20250204,160100,1814298730,8010,8010,8010,8010,0
20250204,160000,1814298730,8010,8010,8010,8010,0
20250204,155900,1814298730,8010,8010,8010,8010,0
20250204,155800,1814298730,8010,8010,8010,8010,0
20250204,155700,1814298730,8010,8010,8010,8010,0
20250204,155600,1814298730,8010,8010,8010,8010,0
20250204,155500,1814298730,8010,8010,8010,8010,0
20250204,155400,1814298730,8010,8010,8010,8010,0
20250204,155300,1814298730,8010,8010,8010,8010,0
20250204,155200,1814298730,8010,8010,8010,8010,0
20250204,155100,1814298730,8010,8010,8010,8010,0
20250204,155000,1814298730,8010,8010,8010,8010,0
20250204,154900,1814298730,8010,8010,8010,8010,0
20250204,154800,1814298730,8010,8010,8010,8010,0
20250204,154700,1814298730,8010,8010,8010,8010,0
20250204,154600,1814298730,8010,8010,8010,8010,0
20250204,154500,1814298730,8010,8010,8010,8010,0
20250204,154400,1814298730,8010,8010,8010,8010,3673
20250204,154300,1814298730,8010,8010,8010,8010,0
20250204,154200,1814298730,8010,8010,8010,8010,0
20250204,154100,1814298730,8010,8010,8010,8010,0
20250204,154000,1814298730,8010,8010,8010,8010,0
20250204,153900,1814298730,8010,8010,8010,8010,0
20250204,153800,1814298730,8010,8010,8010,8010,0
20250204,153700,1814298730,8010,8010,8010,8010,0
20250204,153600,1814298730,8010,8010,8010,8010,0
20250204,153500,1814298730,8010,8010,8010,8010,0
20250204,153400,1814298730,8010,8010,8010,8010,0
20250204,153300,1814298730,8010,8010,8010,8010,0
20250204,153200,1814298730,8010,8010,8010,8010,0
20250204,153100,1814298730,8010,8010,8010,8010,0
20250204,153000,1814298730,8010,8010,8010,8010,3673
20250204,152900,1784878000,8010,8010,8010,8010,0
20250204,152800,1784878000,8010,8010,8010,8010,0
20250204,152700,1784878000,8010,8010,8010,8010,0
20250204,152600,1784878000,8010,8010,8010,8010,0
20250204,152500,1784878000,8010,8010,8010,8010,0
20250204,152400,1784878000,8010,8010,8010,8010,0
20250204,152300,1784878000,8010,8010,8010,8010,0
20250204,152200,1784878000,8010,8010,8010,8010,0
20250204,152100,1784878000,8010,8010,8010,8010,0
20250204,152000,1784878000,8010,8010,8010,8010,0
20250204,151900,1784878000,8010,8050,8060,8010,859
20250204,151800,1777990610,8050,8050,8050,8050,75
20250204,151700,1777386860,8050,8050,8060,8040,606
20250204,151600,1772505170,8000,8030,8060,8000,823
20250204,151500,1765909460,8030,8060,8060,8030,65
20250204,151400,1765387090,8060,8060,8060,8060,0
20250204,151300,1765387090,8060,8060,8060,8050,291
20250204,151200,1763041640,8050,8050,8050,8050,414
20250204,151100,1759708940,8050,8050,8050,8050,0
20250204,151000,1759708940,8050,8030,8050,8000,3001
20250204,150900,1735671410,8030,8050,8050,8030,23
20250204,150800,1735486670,8030,8050,8050,8030,1116
20250204,150700,1726524400,8050,8050,8050,8050,257
20250204,150600,1724455550,8060,8050,8060,8050,732
20250204,150500,1718562940,8060,8060,8060,8060,0
20250204,150400,1718562940,8060,8060,8060,8060,0
20250204,150300,1718562940,8060,8050,8060,8050,99
20250204,150200,1717765980,8060,8060,8060,8060,2
20250204,150100,1717749860,8060,8070,8070,8050,878
20250204,150000,1710674660,8070,8070,8070,8070,70
20250204,145900,1710109760,8070,8060,8070,8060,440
20250204,145800,1706563180,8060,8060,8060,8050,656
20250204,145700,1701277830,8060,8060,8060,8050,192
20250204,145600,1699731560,8060,8050,8060,8050,19
20250204,145500,1699578430,8060,8060,8060,8050,15
20250204,145400,1699457640,8050,8050,8050,8050,1971
20250204,145300,1683591090,8050,8050,8050,8050,29
20250204,145200,1683357640,8050,8050,8050,8050,1
20250204,145100,1683349590,8020,8060,8060,8020,572
20250204,145000,1678749040,8060,8050,8060,8050,1924
20250204,144900,1663258210,8040,8040,8040,8040,120
20250204,144800,1662293410,8040,8050,8050,8040,110
20250204,144700,1661408910,8040,8030,8040,8030,220
20250204,144600,1659640120,8030,8040,8040,8030,304
20250204,144500,1657198990,8040,8040,8040,8040,147
20250204,144400,1656017110,8040,8040,8040,8040,70
20250204,144300,1655454310,8040,8050,8050,8040,600
20250204,144200,1650630270,8050,8050,8050,8050,18
20250204,144100,1650485370,8050,8050,8050,8050,38
20250204,144000,1650179470,8050,8030,8050,8030,217
20250204,143900,1648434620,8030,8040,8040,8030,100
20250204,143800,1647630740,8050,8060,8060,8050,164
20250204,143700,1646310520,8050,8040,8060,8040,1037
20250204,143600,1637962750,8040,8040,8040,8040,519
20250204,143500,1633789990,8040,8040,8040,8040,903
20250204,143400,1626529870,8040,8040,8040,8040,152
20250204,143300,1625307790,8040,8040,8040,8040,2
20250204,143200,1625291710,8010,8020,8020,8010,380
20250204,143100,1622247000,8010,8040,8050,8010,1748
20250204,143000,1608231770,8040,8050,8050,8040,381
20250204,142900,1605165500,8060,8060,8060,8060,242
20250204,142800,1603214980,8060,8060,8060,8060,22
20250204,142700,1603037660,8060,8040,8060,8040,1097
20250204,142600,1594210310,8050,8060,8060,8040,468
20250204,142500,1590442960,8060,8050,8060,8050,67
20250204,142400,1589903440,8050,8050,8060,8050,320
20250204,142300,1587327350,8050,8040,8050,8040,44
20250204,142200,1586973180,8030,8040,8040,8020,564
20250204,142100,1582442060,8060,8060,8060,8060,1
20250204,142000,1582434000,8050,8040,8060,8040,1198
20250204,141900,1572801610,8040,8040,8040,8040,1
20250204,141800,1572793570,8050,8050,8050,8050,5
20250204,141700,1572753320,8050,8050,8060,8050,1589
20250204,141600,1559961700,8060,8060,8060,8060,51
20250204,141500,1559550640,8070,8070,8070,8070,269
20250204,141400,1557379810,8070,8080,8080,8070,200
20250204,141300,1555765710,8080,8080,8080,8080,445
20250204,141200,1552170110,8090,8080,8090,8070,494
20250204,141100,1548178150,8090,8090,8090,8090,2003
20250204,141000,1531973880,8100,8090,8100,8090,65
20250204,140900,1531448020,8100,8100,8100,8100,0
20250204,140800,1531448020,8100,8050,8100,8050,4002
20250204,140700,1499060680,8050,8050,8060,8040,503
20250204,140600,1495014750,8050,8050,8050,8050,200
20250204,140500,1493404750,8060,8060,8060,8060,372
20250204,140400,1490406430,8070,8070,8070,8070,508
20250204,140300,1486306870,8090,8090,8090,8090,51
20250204,140200,1485894280,8090,8080,8090,8080,341
20250204,140100,1483138500,8090,8080,8090,8080,265
20250204,140000,1480996300,8080,8070,8090,8070,65
20250204,135900,1480471190,8080,8080,8080,8080,336
20250204,135800,1477756310,8090,8090,8090,8090,1
20250204,135700,1477748220,8080,8080,8080,8080,12
20250204,135600,1477651260,8070,8060,8070,8060,5291
20250204,135500,1434961090,8040,8040,8050,8040,351
20250204,135400,1432136550,8050,8050,8050,8050,1251
20250204,135300,1422066000,8060,8060,8060,8060,4
20250204,135200,1422033760,8060,8060,8060,8060,365
20250204,135100,1419091860,8060,8070,8070,8060,1819
20250204,135000,1404412540,8080,8080,8080,8080,182
20250204,134900,1402941980,8080,8080,8080,8080,818
20250204,134800,1396332540,8090,8090,8090,8090,4
20250204,134700,1396300180,8080,8080,8080,8080,79
20250204,134600,1395661860,8080,8090,8090,8080,191
20250204,134500,1394117560,8090,8090,8090,8090,51
20250204,134400,1393704970,8090,8100,8100,8090,498
20250204,134300,1389676130,8100,8080,8100,8080,143
20250204,134200,1388520580,8080,8080,8080,8070,13
20250204,134100,1388415550,8080,8100,8100,8060,14
20250204,134000,1388302420,8100,8100,8100,8050,4891
20250204,133900,1348830100,8100,8110,8110,8100,913
20250204,133800,1341431390,8100,8090,8110,8090,18670
20250204,133700,1190246170,8090,8080,8090,8080,526
20250204,133600,1185996070,8080,8080,8090,8080,410
20250204,133500,1182683250,8080,8060,8080,8060,2063
20250204,133400,1166014640,8060,8070,8070,8060,1493
20250204,133300,1153966270,8070,8070,8070,8070,1998
20250204,133200,1137842410,8050,8050,8050,8050,0
20250204,133100,1137842410,8050,8060,8060,8050,392
20250204,133000,1134683080,8070,8070,8070,8070,0
20250204,132900,1134683080,8070,8070,8070,8070,1
20250204,132800,1134675010,8060,8060,8060,8060,200
20250204,132700,1133063010,8060,8070,8070,8060,66
20250204,132600,1132530400,8070,8070,8070,8060,1747
20250204,132500,1118441110,8030,8050,8050,8030,5
20250204,132400,1118400890,8040,8040,8060,8040,310
20250204,132300,1115906710,8070,8060,8070,8060,36
20250204,132200,1115616540,8060,8050,8060,8050,820
20250204,132100,1109013270,8050,8050,8050,8050,12
20250204,132000,1108916670,8050,8050,8050,8050,322
20250204,131900,1106324570,8060,8060,8060,8060,295
20250204,131800,1103946870,8060,8070,8080,8060,234
20250204,131700,1102058830,8060,8070,8070,8060,31
20250204,131600,1101808960,8060,8050,8060,8040,1489
20250204,131500,1089809330,8040,8060,8060,8040,927
20250204,131400,1082339870,8070,8070,8070,8070,1
20250204,131300,1082331800,8070,8070,8070,8070,381
20250204,131200,1079257130,8080,8080,8080,8080,3
20250204,131100,1079232890,8070,8070,8080,8070,257
20250204,131000,1077158860,8080,8070,8080,8070,2
20250204,130900,1077142710,8070,8060,8070,8060,380
20250204,130800,1074078150,8070,8060,8070,8060,31
20250204,130700,1073828280,8060,8070,8070,8060,301
20250204,130600,1071402210,8060,8060,8060,8060,2
20250204,130500,1071386090,8050,8060,8060,8050,285
20250204,130400,1069089820,8070,8070,8070,8060,1387
20250204,130300,1057905400,8070,8060,8070,8060,624
20250204,130200,1052875950,8060,8060,8060,8060,0
20250204,130100,1052875950,8060,8060,8060,8060,35
20250204,130000,1052593850,8070,8070,8070,8070,0
20250204,125900,1052593850,8070,8070,8070,8070,0
20250204,125800,1052593850,8070,8070,8070,8070,0
20250204,125700,1052593850,8070,8070,8070,8070,437
20250204,125600,1049067260,8080,8080,8080,8070,314
20250204,125500,1046533240,8070,8080,8080,8070,12
20250204,125400,1046436390,8070,8070,8070,8070,11
20250204,125300,1046347620,8080,8080,8080,8070,1987
20250204,125200,1030293290,8080,8080,8080,8070,1001
20250204,125100,1022205220,8070,8070,8080,8060,811
20250204,125000,1015656360,8070,8070,8070,8060,174
20250204,124900,1014252210,8060,8050,8060,8050,94
20250204,124800,1013494750,8050,8050,8050,8050,50
20250204,124700,1013092250,8060,8060,8060,8060,260
20250204,124600,1010996650,8060,8070,8070,8060,24
20250204,124500,1010803000,8070,8070,8070,8060,1129
20250204,124400,1001692260,8050,8060,8070,8050,342
20250204,124300,998936040,8070,8050,8070,8050,1022
20250204,124200,990690470,8060,8060,8060,8050,6115
20250204,124100,941403780,8070,8070,8070,8060,646
20250204,124000,936191300,8070,8060,8070,8060,1289
20250204,123900,925800420,8060,8050,8060,8050,813
20250204,123800,919255640,8050,8050,8050,8050,318
20250204,123700,916695740,8040,8040,8050,8040,1549
20250204,123600,904229700,8040,8050,8050,8040,165
20250204,123500,902903040,8050,8040,8050,8040,484
20250204,123400,899011630,8040,8040,8040,8030,1364
20250204,123300,888050070,8040,8050,8050,8040,2085
20250204,123200,871282290,8050,8050,8050,8050,78
20250204,123100,870654390,8040,8030,8040,8030,2170
20250204,123000,853216530,8030,8030,8030,8030,1218
20250204,122900,843435990,8030,8020,8030,8020,647
20250204,122800,838240900,8020,8020,8020,8020,3098
20250204,122700,813394940,8010,8010,8020,8010,30
20250204,122600,813154570,8000,7990,8010,7990,6004
20250204,122500,765104210,7990,8000,8000,7990,347
20250204,122400,762329210,8000,8000,8000,8000,521
20250204,122300,758161210,8000,8000,8000,8000,523
20250204,122200,753977210,7990,8000,8000,7990,223
20250204,122100,752195210,8000,8000,8000,8000,0
20250204,122000,752195210,8000,8000,8000,8000,0
20250204,121900,752195210,8000,8000,8000,8000,102
20250204,121800,751379210,7990,7990,7990,7990,403
20250204,121700,748159240,7990,7990,7990,7990,28
20250204,121600,747935520,7990,7980,7990,7980,29
20250204,121500,747703820,7980,7990,7990,7980,30
20250204,121400,747464130,7990,7990,7990,7990,27
20250204,121300,747248400,7980,7980,7990,7980,131
20250204,121200,746201980,7990,7980,7990,7980,8
20250204,121100,746138070,7980,7980,7980,7980,0
20250204,121000,746138070,7980,7980,7980,7980,1
20250204,120900,746130090,7980,7980,7980,7980,0
20250204,120800,746130090,7980,7980,7980,7980,137
20250204,120700,745036830,7980,7990,7990,7980,854
20250204,120600,738221630,7990,7990,7990,7990,18
20250204,120500,738077810,7990,7990,7990,7990,21
20250204,120400,737910020,7990,7990,7990,7990,26
20250204,120300,737702280,7990,7990,7990,7990,284
20250204,120200,735433120,7990,7980,7990,7980,33
20250204,120100,735169460,7980,7980,7980,7980,1
20250204,120000,735161480,7980,7980,7980,7980,1
20250204,115900,735153500,7980,7980,7980,7980,1
20250204,115800,735145520,7980,7980,7980,7980,0
20250204,115700,735145520,7980,7980,7980,7980,27
20250204,115600,734930060,7980,7980,7980,7980,260
20250204,115500,732855260,7980,7990,7990,7980,1018
20250204,115400,724722450,8000,8000,8000,8000,20
20250204,115300,724562450,7990,8000,8000,7990,63
20250204,115200,724058680,7990,7990,7990,7990,67
20250204,115100,723523350,7980,7990,7990,7980,104
20250204,115000,722692400,7990,7990,7990,7990,187
20250204,114900,721198270,7990,7990,7990,7990,6
20250204,114800,721150330,7990,7990,7990,7980,53
20250204,114700,720726870,7990,7990,7990,7990,69
20250204,114600,720175560,7990,7990,7990,7990,1
20250204,114500,720167570,7990,7970,7990,7960,738
20250204,114400,714274200,7970,7970,7970,7960,262
20250204,114300,712186070,7970,7970,7970,7970,0
20250204,114200,712186070,7970,7970,7970,7970,3
20250204,114100,712162160,7970,7970,7970,7960,478
20250204,114000,708352510,7970,7970,7970,7970,26
20250204,113900,708145290,7980,7980,7980,7980,1
20250204,113800,708137310,7980,7970,7990,7970,488
20250204,113700,704242890,7970,7980,7980,7970,386
20250204,113600,701162620,7980,7980,7980,7980,0
20250204,113500,701162620,7980,7980,7980,7980,0
20250204,113400,701162620,7980,7980,7980,7980,689
20250204,113300,695664400,7990,7990,7990,7990,638
20250204,113200,690566780,8000,7990,8000,7990,2
20250204,113100,690550790,8000,8000,8000,8000,39
20250204,113000,690238790,7990,7990,7990,7990,759
20250204,112900,684174380,7990,8000,8000,7990,442
20250204,112800,680638480,8000,8000,8000,8000,1
20250204,112700,680630480,7990,7990,7990,7990,3
20250204,112600,680606510,7990,7990,7990,7990,0
20250204,112500,680606510,7990,8000,8000,7990,722
20250204,112400,674831340,8000,8000,8010,8000,294
20250204,112300,672479140,7990,8000,8000,7990,22
20250204,112200,672303150,8000,8000,8000,8000,19
20250204,112100,672151150,8000,8000,8000,8000,1
20250204,112000,672143150,8000,8000,8000,8000,241
20250204,111900,670215150,8010,7990,8010,7990,430
20250204,111800,666778370,8000,8000,8000,7990,181
20250204,111700,665330780,8000,8000,8010,7990,723
20250204,111600,659547870,8000,8010,8010,8000,99
20250204,111500,658755860,8010,8010,8010,8010,1
20250204,111400,658747850,7990,7990,8000,7990,3988
20250204,111300,626846100,7990,8000,8000,7990,85
20250204,111200,626166940,8000,7990,8000,7990,302
20250204,111100,623753950,7990,7990,7990,7990,0
20250204,111000,623753950,7990,7990,7990,7990,0
20250204,110900,623753950,7990,8000,8000,7980,62
20250204,110800,623258570,8000,7980,8000,7980,2766
20250204,110700,601174330,7980,7970,7980,7970,32
20250204,110600,600919270,7980,7960,7980,7960,543
20250204,110500,596596950,7980,7980,7980,7980,0
20250204,110400,596596950,7980,7960,7980,7960,602
20250204,110300,591805010,7960,7960,7970,7960,1300
20250204,110200,581456010,7960,7980,7980,7960,930
20250204,110100,574036130,7990,7990,7990,7990,30
20250204,110000,573796430,7980,7980,7980,7980,2
20250204,105900,573780470,7980,7980,7990,7980,48
20250204,105800,573397410,7980,7980,7980,7980,400
20250204,105700,570205410,7980,7990,7990,7980,135
20250204,105600,569127760,7980,7980,7980,7970,600
20250204,105500,564339770,7980,7980,7980,7970,204
20250204,105400,562713860,7980,7970,7980,7970,101
20250204,105300,561908820,7970,7970,7970,7970,84
20250204,105200,561239340,7970,7970,7970,7970,408
20250204,105100,557987580,7950,7960,7970,7950,743
20250204,105000,552071820,7960,7960,7960,7960,0
20250204,104900,552071820,7960,7960,7960,7960,0
20250204,104800,552071820,7960,7970,7970,7960,2
20250204,104700,552055890,7960,7950,7960,7950,14
20250204,104600,551944480,7960,7960,7960,7960,210
20250204,104500,550272880,7960,7960,7960,7960,418
20250204,104400,546945600,7950,7970,7970,7950,1011
20250204,104300,538892160,7980,7980,7980,7980,1
20250204,104200,538884180,7990,7990,7990,7990,0
20250204,104100,538884180,7990,7980,7990,7970,175
20250204,104000,537487760,7980,7980,7980,7980,0
20250204,103900,537487760,7980,7980,7980,7980,150
20250204,103800,536290760,7980,7970,7980,7970,1264
20250204,103700,526207180,7960,7980,7980,7960,714
20250204,103600,520515610,7970,7980,7980,7970,75
20250204,103500,519917140,7970,7980,7980,7970,563
20250204,103400,515424500,7980,7980,7980,7980,109
20250204,103300,514554680,7990,7990,7990,7990,192
20250204,103200,513020600,7990,7980,7990,7980,182
20250204,103100,511566450,7980,7990,7990,7980,19
20250204,103000,511414670,7980,7980,7990,7980,12
20250204,102900,511318860,7990,7990,7990,7990,0
20250204,102800,511318860,7990,7970,7990,7970,2337
20250204,102700,492685300,7970,7970,7970,7970,1
20250204,102600,492677330,7980,7980,7980,7980,108
20250204,102500,491815490,7980,7980,7980,7980,5
20250204,102400,491775590,7980,7990,7990,7980,385
20250204,102300,488699670,7990,7990,7990,7980,7
20250204,102200,488643750,7990,7990,7990,7990,108
20250204,102100,487780830,8000,7990,8000,7960,401
20250204,102000,484575380,7990,7990,7990,7990,537
20250204,101900,480284750,7990,7990,8000,7990,753
20250204,101800,474265040,7990,7990,7990,7990,123
20250204,101700,473282270,7990,7990,8000,7990,42
20250204,101600,472946440,7990,8000,8000,7990,72
20250204,101500,472370470,8000,7990,8000,7990,375
20250204,101400,469372810,7990,7990,7990,7990,3
20250204,101300,469348840,7990,7990,7990,7990,10
20250204,101200,469268940,7990,7980,7990,7980,834
20250204,101100,462610640,7980,7970,7980,7960,335
20250204,101000,459940720,7970,7960,7970,7960,69
20250204,100900,459390810,7970,7970,7970,7960,155
20250204,100800,458156100,7960,7960,7960,7960,15
20250204,100700,458036700,7960,7970,7970,7960,190
20250204,100600,456523700,7960,7970,7970,7960,605
20250204,100500,451707880,7970,7970,7970,7970,2
20250204,100400,451691940,7960,7950,7970,7940,1631
20250204,100300,438736240,7950,7960,7960,7950,140
20250204,100200,437621850,7960,7970,7980,7960,101
20250204,100100,436815900,7970,7980,7980,7970,191
20250204,100000,435293620,7970,7980,7980,7970,413
20250204,095900,431997890,7980,7990,7990,7980,542
20250204,095800,427672390,7980,7980,7980,7980,100
20250204,095700,426874390,7980,8000,8000,7980,280
20250204,095600,424637210,7990,8010,8010,7990,1123
20250204,095500,415658210,8020,8000,8020,8000,1332
20250204,095400,404975790,8010,7970,8020,7970,15233
20250204,095300,283176500,7980,7970,7980,7970,361
20250204,095200,280299320,7980,7970,7980,7970,309
20250204,095100,277836550,7970,7960,7980,7960,414
20250204,095000,274535600,7970,7970,7980,7970,288
20250204,094900,272240210,7970,7970,7980,7960,1658
20250204,094800,259026920,7980,7950,7980,7950,5020
20250204,094700,219072690,7950,7950,7950,7940,42
20250204,094600,218739140,7950,7950,7950,7940,10
20250204,094500,218659650,7950,7940,7950,7940,13
20250204,094400,218556420,7940,7930,7940,7930,498
20250204,094300,214605310,7940,7950,7950,7940,244
20250204,094200,212667820,7950,7940,7950,7940,33
20250204,094100,212405790,7950,7950,7950,7950,184
20250204,094000,210942990,7960,7950,7960,7950,653
20250204,093900,205751630,7960,7960,7960,7950,157
20250204,093800,204502020,7960,7950,7960,7940,2831
20250204,093700,181990610,7940,7950,7950,7940,51
20250204,093600,181585270,7950,7950,7950,7930,1323
20250204,093500,171073300,7940,7940,7940,7940,520
20250204,093400,166944500,7940,7940,7940,7930,227
20250204,093300,165142200,7940,7930,7950,7930,304
20250204,093200,162728370,7940,7920,7940,7920,1207
20250204,093100,153156290,7910,7900,7910,7900,456
20250204,093000,149551740,7900,7900,7900,7900,106
20250204,092900,148714340,7900,7900,7910,7900,452
20250204,092800,145143260,7910,7920,7920,7910,455
20250204,092700,141544180,7910,7910,7910,7910,126
20250204,092600,140547520,7890,7910,7910,7890,539
20250204,092500,136288930,7910,7910,7920,7860,1040
20250204,092400,128080890,7910,7920,7920,7900,345
20250204,092300,125350510,7910,7890,7910,7880,1197
20250204,092200,115896630,7860,7890,7890,7860,1041
20250204,092100,107696360,7890,7870,7890,7860,354
20250204,092000,104907700,7860,7860,7870,7850,2828
20250204,091900,82661590,7860,7860,7860,7850,117
20250204,091800,81741980,7850,7850,7850,7850,66
20250204,091700,81223880,7860,7870,7870,7840,12
20250204,091600,81129570,7850,7870,7870,7850,597
20250204,091500,76433290,7870,7870,7870,7860,1042
20250204,091400,68232760,7850,7870,7870,7850,245
20250204,091300,66308940,7880,7870,7880,7860,812
20250204,091200,59918710,7880,7810,7880,7810,3021
20250204,091100,36242780,7810,7810,7810,7810,0
20250204,091000,36242780,7810,7790,7810,7790,2766
20250204,090900,14680340,7800,7800,7800,7800,213
20250204,090800,13018940,7800,7800,7800,7800,0
20250204,090700,13018940,7800,7800,7800,7790,352
20250204,090600,10273350,7790,7790,7800,7790,227
20250204,090500,8504870,7800,7800,7800,7800,548
20250204,090400,4230470,7800,7810,7810,7800,190
20250204,090300,2747470,7810,7820,7820,7810,106
20250204,090200,1919570,7820,7820,7820,7820,32
20250204,090100,1669330,7820,7800,7820,7800,153
20250204,090000,475220,7800,7790,7800,7790,61