KissMeData/042510/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192500,25240682950,2175,2175,2175,2175,41941
20250204,192400,25240682950,2175,2175,2175,2175,0
20250204,192300,25240682950,2175,2175,2175,2175,0
20250204,192200,25240682950,2175,2175,2175,2175,0
20250204,192100,25240682950,2175,2175,2175,2175,0
20250204,192000,25240682950,2175,2175,2175,2175,0
20250204,191900,25240682950,2175,2175,2175,2175,0
20250204,191800,25240682950,2175,2175,2175,2175,0
20250204,191700,25240682950,2175,2175,2175,2175,0
20250204,191600,25240682950,2175,2175,2175,2175,0
20250204,191500,25240682950,2175,2175,2175,2175,0
20250204,191400,25240682950,2175,2175,2175,2175,0
20250204,191300,25240682950,2175,2175,2175,2175,0
20250204,191200,25240682950,2175,2175,2175,2175,0
20250204,191100,25240682950,2175,2175,2175,2175,0
20250204,191000,25240682950,2175,2175,2175,2175,0
20250204,190900,25240682950,2175,2175,2175,2175,0
20250204,190800,25240682950,2175,2175,2175,2175,0
20250204,190700,25240682950,2175,2175,2175,2175,0
20250204,190600,25240682950,2175,2175,2175,2175,0
20250204,190500,25240682950,2175,2175,2175,2175,0
20250204,190400,25240682950,2175,2175,2175,2175,0
20250204,190300,25240682950,2175,2175,2175,2175,0
20250204,190200,25240682950,2175,2175,2175,2175,0
20250204,190100,25240682950,2175,2175,2175,2175,0
20250204,190000,25240682950,2175,2175,2175,2175,0
20250204,185900,25240682950,2175,2175,2175,2175,0
20250204,185800,25240682950,2175,2175,2175,2175,0
20250204,185700,25240682950,2175,2175,2175,2175,0
20250204,185600,25240682950,2175,2175,2175,2175,0
20250204,185500,25240682950,2175,2175,2175,2175,41941
20250204,185400,25240682950,2175,2175,2175,2175,0
20250204,185300,25240682950,2175,2175,2175,2175,0
20250204,185200,25240682950,2175,2175,2175,2175,0
20250204,185100,25240682950,2175,2175,2175,2175,0
20250204,185000,25240682950,2175,2175,2175,2175,0
20250204,184900,25240682950,2175,2175,2175,2175,0
20250204,184800,25240682950,2175,2175,2175,2175,0
20250204,184700,25240682950,2175,2175,2175,2175,0
20250204,184600,25240682950,2175,2175,2175,2175,0
20250204,184500,25240682950,2175,2175,2175,2175,0
20250204,184400,25240682950,2175,2175,2175,2175,0
20250204,184300,25240682950,2175,2175,2175,2175,0
20250204,184200,25240682950,2175,2175,2175,2175,0
20250204,184100,25240682950,2175,2175,2175,2175,0
20250204,184000,25240682950,2175,2175,2175,2175,0
20250204,183900,25240682950,2175,2175,2175,2175,0
20250204,183800,25240682950,2175,2175,2175,2175,0
20250204,183700,25240682950,2175,2175,2175,2175,0
20250204,183600,25240682950,2175,2175,2175,2175,0
20250204,183500,25240682950,2175,2175,2175,2175,0
20250204,183400,25240682950,2175,2175,2175,2175,0
20250204,183300,25240682950,2175,2175,2175,2175,0
20250204,183200,25240682950,2175,2175,2175,2175,0
20250204,183100,25240682950,2175,2175,2175,2175,0
20250204,183000,25240682950,2175,2175,2175,2175,0
20250204,182900,25240682950,2175,2175,2175,2175,0
20250204,182800,25240682950,2175,2175,2175,2175,0
20250204,182700,25240682950,2175,2175,2175,2175,0
20250204,182600,25240682950,2175,2175,2175,2175,0
20250204,182500,25240682950,2175,2175,2175,2175,41941
20250204,182400,25240682950,2175,2175,2175,2175,0
20250204,182300,25240682950,2175,2175,2175,2175,0
20250204,182200,25240682950,2175,2175,2175,2175,0
20250204,182100,25240682950,2175,2175,2175,2175,0
20250204,182000,25240682950,2175,2175,2175,2175,0
20250204,181900,25240682950,2175,2175,2175,2175,0
20250204,181800,25240682950,2175,2175,2175,2175,0
20250204,181700,25240682950,2175,2175,2175,2175,0
20250204,181600,25240682950,2175,2175,2175,2175,0
20250204,181500,25240682950,2175,2175,2175,2175,0
20250204,181400,25240682950,2175,2175,2175,2175,0
20250204,181300,25240682950,2175,2175,2175,2175,0
20250204,181200,25240682950,2175,2175,2175,2175,0
20250204,181100,25240682950,2175,2175,2175,2175,0
20250204,181000,25240682950,2175,2175,2175,2175,0
20250204,180900,25240682950,2175,2175,2175,2175,0
20250204,180800,25240682950,2175,2175,2175,2175,0
20250204,180700,25240682950,2175,2175,2175,2175,0
20250204,180600,25240682950,2175,2175,2175,2175,0
20250204,180500,25240682950,2175,2175,2175,2175,0
20250204,180400,25240682950,2175,2175,2175,2175,0
20250204,180300,25240682950,2175,2175,2175,2175,0
20250204,180200,25240682950,2175,2175,2175,2175,0
20250204,180100,25240682950,2175,2175,2175,2175,0
20250204,180000,25240682950,2175,2175,2175,2175,0
20250204,175900,25240682950,2175,2175,2175,2175,0
20250204,175800,25240682950,2175,2175,2175,2175,0
20250204,175700,25240682950,2175,2175,2175,2175,0
20250204,175600,25240682950,2175,2175,2175,2175,0
20250204,175500,25240682950,2175,2175,2175,2175,41941
20250204,175400,25240682950,2175,2175,2175,2175,0
20250204,175300,25240682950,2175,2175,2175,2175,0
20250204,175200,25240682950,2175,2175,2175,2175,0
20250204,175100,25240682950,2175,2175,2175,2175,0
20250204,175000,25240682950,2175,2175,2175,2175,0
20250204,174900,25240682950,2175,2175,2175,2175,0
20250204,174800,25240682950,2175,2175,2175,2175,0
20250204,174700,25240682950,2175,2175,2175,2175,0
20250204,174600,25240682950,2175,2175,2175,2175,0
20250204,174500,25240682950,2175,2175,2175,2175,0
20250204,174400,25240682950,2175,2175,2175,2175,0
20250204,174300,25240682950,2175,2175,2175,2175,0
20250204,174200,25240682950,2175,2175,2175,2175,0
20250204,174100,25240682950,2175,2175,2175,2175,0
20250204,174000,25240682950,2175,2175,2175,2175,0
20250204,173900,25240682950,2175,2175,2175,2175,0
20250204,173800,25240682950,2175,2175,2175,2175,0
20250204,173700,25240682950,2175,2175,2175,2175,0
20250204,173600,25240682950,2175,2175,2175,2175,0
20250204,173500,25240682950,2175,2175,2175,2175,0
20250204,173400,25240682950,2175,2175,2175,2175,0
20250204,173300,25240682950,2175,2175,2175,2175,0
20250204,173200,25240682950,2175,2175,2175,2175,0
20250204,173100,25240682950,2175,2175,2175,2175,0
20250204,173000,25240682950,2175,2175,2175,2175,0
20250204,172900,25240682950,2175,2175,2175,2175,0
20250204,172800,25240682950,2175,2175,2175,2175,0
20250204,172700,25240682950,2175,2175,2175,2175,0
20250204,172600,25240682950,2175,2175,2175,2175,0
20250204,172500,25240682950,2175,2175,2175,2175,41941
20250204,172400,25240682950,2175,2175,2175,2175,0
20250204,172300,25240682950,2175,2175,2175,2175,0
20250204,172200,25240682950,2175,2175,2175,2175,0
20250204,172100,25240682950,2175,2175,2175,2175,0
20250204,172000,25240682950,2175,2175,2175,2175,0
20250204,171900,25240682950,2175,2175,2175,2175,0
20250204,171800,25240682950,2175,2175,2175,2175,0
20250204,171700,25240682950,2175,2175,2175,2175,0
20250204,171600,25240682950,2175,2175,2175,2175,0
20250204,171500,25240682950,2175,2175,2175,2175,0
20250204,171400,25240682950,2175,2175,2175,2175,0
20250204,171300,25240682950,2175,2175,2175,2175,0
20250204,171200,25240682950,2175,2175,2175,2175,0
20250204,171100,25240682950,2175,2175,2175,2175,0
20250204,171000,25240682950,2175,2175,2175,2175,0
20250204,170900,25240682950,2175,2175,2175,2175,0
20250204,170800,25240682950,2175,2175,2175,2175,0
20250204,170700,25240682950,2175,2175,2175,2175,0
20250204,170600,25240682950,2175,2175,2175,2175,0
20250204,170500,25240682950,2175,2175,2175,2175,0
20250204,170400,25240682950,2175,2175,2175,2175,0
20250204,170300,25240682950,2175,2175,2175,2175,0
20250204,170200,25240682950,2175,2175,2175,2175,0
20250204,170100,25240682950,2175,2175,2175,2175,0
20250204,170000,25240682950,2175,2175,2175,2175,0
20250204,165900,25240682950,2175,2175,2175,2175,0
20250204,165800,25240682950,2175,2175,2175,2175,0
20250204,165700,25240682950,2175,2175,2175,2175,0
20250204,165600,25240682950,2175,2175,2175,2175,0
20250204,165500,25240682950,2175,2175,2175,2175,41941
20250204,165400,25240682950,2175,2175,2175,2175,0
20250204,165300,25240682950,2175,2175,2175,2175,0
20250204,165200,25240682950,2175,2175,2175,2175,0
20250204,165100,25240682950,2175,2175,2175,2175,0
20250204,165000,25240682950,2175,2175,2175,2175,0
20250204,164900,25240682950,2175,2175,2175,2175,0
20250204,164800,25240682950,2175,2175,2175,2175,0
20250204,164700,25240682950,2175,2175,2175,2175,0
20250204,164600,25240682950,2175,2175,2175,2175,0
20250204,164500,25240682950,2175,2175,2175,2175,0
20250204,164400,25240682950,2175,2175,2175,2175,0
20250204,164300,25240682950,2175,2175,2175,2175,0
20250204,164200,25240682950,2175,2175,2175,2175,0
20250204,164100,25240682950,2175,2175,2175,2175,0
20250204,164000,25240682950,2175,2175,2175,2175,0
20250204,163900,25240682950,2175,2175,2175,2175,0
20250204,163800,25240682950,2175,2175,2175,2175,0
20250204,163700,25240682950,2175,2175,2175,2175,0
20250204,163600,25240682950,2175,2175,2175,2175,0
20250204,163500,25240682950,2175,2175,2175,2175,0
20250204,163400,25240682950,2175,2175,2175,2175,0
20250204,163300,25240682950,2175,2175,2175,2175,0
20250204,163200,25240682950,2175,2175,2175,2175,0
20250204,163100,25240682950,2175,2175,2175,2175,0
20250204,163000,25240682950,2175,2175,2175,2175,0
20250204,162900,25240682950,2175,2175,2175,2175,0
20250204,162800,25240682950,2175,2175,2175,2175,0
20250204,162700,25240682950,2175,2175,2175,2175,0
20250204,162600,25240682950,2175,2175,2175,2175,0
20250204,162500,25240682950,2175,2175,2175,2175,41941
20250204,162400,25240682950,2175,2175,2175,2175,0
20250204,162300,25240682950,2175,2175,2175,2175,0
20250204,162200,25240682950,2175,2175,2175,2175,0
20250204,162100,25240682950,2175,2175,2175,2175,0
20250204,162000,25240682950,2175,2175,2175,2175,0
20250204,161900,25240682950,2175,2175,2175,2175,0
20250204,161800,25240682950,2175,2175,2175,2175,0
20250204,161700,25240682950,2175,2175,2175,2175,0
20250204,161600,25240682950,2175,2175,2175,2175,0
20250204,161500,25240682950,2175,2175,2175,2175,0
20250204,161400,25240682950,2175,2175,2175,2175,0
20250204,161300,25240682950,2175,2175,2175,2175,0
20250204,161200,25240682950,2175,2175,2175,2175,0
20250204,161100,25240682950,2175,2175,2175,2175,0
20250204,161000,25240682950,2175,2175,2175,2175,0
20250204,160900,25240682950,2175,2175,2175,2175,0
20250204,160800,25240682950,2175,2175,2175,2175,0
20250204,160700,25240682950,2175,2175,2175,2175,0
20250204,160600,25240682950,2175,2175,2175,2175,0
20250204,160500,25240682950,2175,2175,2175,2175,0
20250204,160400,25240682950,2175,2175,2175,2175,0
20250204,160300,25240682950,2175,2175,2175,2175,0
20250204,160200,25240682950,2175,2175,2175,2175,0
20250204,160100,25240682950,2175,2175,2175,2175,0
20250204,160000,25240682950,2175,2175,2175,2175,0
20250204,155900,25240682950,2175,2175,2175,2175,0
20250204,155800,25240682950,2175,2175,2175,2175,0
20250204,155700,25240682950,2175,2175,2175,2175,0
20250204,155600,25240682950,2175,2175,2175,2175,0
20250204,155500,25240682950,2175,2175,2175,2175,41941
20250204,155400,25240682950,2175,2175,2175,2175,0
20250204,155300,25240682950,2175,2175,2175,2175,0
20250204,155200,25240682950,2175,2175,2175,2175,0
20250204,155100,25240682950,2175,2175,2175,2175,0
20250204,155000,25240682950,2175,2175,2175,2175,0
20250204,154900,25240682950,2175,2175,2175,2175,0
20250204,154800,25240682950,2175,2175,2175,2175,0
20250204,154700,25240682950,2175,2175,2175,2175,0
20250204,154600,25240682950,2175,2175,2175,2175,0
20250204,154500,25240682950,2175,2175,2175,2175,0
20250204,154400,25240682950,2175,2175,2175,2175,0
20250204,154300,25240682950,2175,2175,2175,2175,0
20250204,154200,25240682950,2175,2175,2175,2175,0
20250204,154100,25240682950,2175,2175,2175,2175,0
20250204,154000,25240682950,2175,2175,2175,2175,0
20250204,153900,25240682950,2175,2175,2175,2175,0
20250204,153800,25240682950,2175,2175,2175,2175,0
20250204,153700,25240682950,2175,2175,2175,2175,0
20250204,153600,25240682950,2175,2175,2175,2175,0
20250204,153500,25240682950,2175,2175,2175,2175,0
20250204,153400,25240682950,2175,2175,2175,2175,0
20250204,153300,25240682950,2175,2175,2175,2175,0
20250204,153200,25240682950,2175,2175,2175,2175,0
20250204,153100,25240682950,2175,2175,2175,2175,0
20250204,153000,25240682950,2175,2175,2175,2175,41941
20250204,152900,25149461275,2180,2180,2180,2180,0
20250204,152800,25149461275,2180,2180,2180,2180,0
20250204,152700,25149461275,2180,2180,2180,2180,0
20250204,152600,25149461275,2180,2180,2180,2180,0
20250204,152500,25149461275,2180,2180,2180,2180,0
20250204,152400,25149461275,2180,2180,2180,2180,0
20250204,152300,25149461275,2180,2180,2180,2180,0
20250204,152200,25149461275,2180,2180,2180,2180,0
20250204,152100,25149461275,2180,2180,2180,2180,0
20250204,152000,25149461275,2180,2180,2180,2180,0
20250204,151900,25149461275,2180,2165,2180,2165,19308
20250204,151800,25107498730,2170,2170,2170,2165,3786
20250204,151700,25099292010,2165,2165,2170,2165,7720
20250204,151600,25082562340,2170,2160,2170,2160,10310
20250204,151500,25060229020,2165,2155,2165,2155,4145
20250204,151400,25051272575,2155,2155,2160,2155,198
20250204,151300,25050845875,2155,2150,2155,2150,4414
20250204,151200,25041333855,2150,2155,2155,2150,596
20250204,151100,25040051160,2150,2155,2155,2150,9454
20250204,151000,25019678240,2155,2160,2160,2155,6319
20250204,150900,25006056295,2160,2160,2160,2160,2865
20250204,150800,24999867895,2160,2150,2160,2150,6094
20250204,150700,24986741960,2150,2160,2160,2150,3536
20250204,150600,24979129325,2160,2155,2160,2155,4084
20250204,150500,24970325740,2150,2155,2155,2150,10384
20250204,150400,24947991555,2155,2150,2155,2150,7803
20250204,150300,24931203440,2155,2155,2155,2150,4928
20250204,150200,24920608120,2155,2150,2155,2150,1253
20250204,150100,24917909320,2150,2150,2155,2150,6911
20250204,150000,24903034340,2150,2155,2155,2150,9453
20250204,145900,24882709350,2150,2150,2155,2150,380
20250204,145800,24881892345,2150,2155,2155,2150,118
20250204,145700,24881638575,2150,2155,2155,2150,7025
20250204,145600,24866510170,2155,2155,2160,2155,2851
20250204,145500,24860366205,2160,2155,2160,2155,1989
20250204,145400,24856079685,2150,2160,2160,2150,864
20250204,145300,24854218045,2155,2155,2160,2155,5680
20250204,145200,24841977545,2155,2160,2160,2155,192
20250204,145100,24841563430,2160,2160,2160,2160,486
20250204,145000,24840513670,2160,2160,2160,2160,453
20250204,144900,24839535190,2160,2155,2160,2155,5929
20250204,144800,24826733330,2155,2160,2160,2155,1441
20250204,144700,24823621450,2155,2160,2160,2155,637
20250204,144600,24822247180,2160,2160,2160,2160,189
20250204,144500,24821838940,2155,2150,2160,2150,1788
20250204,144400,24817985340,2145,2150,2150,2145,5148
20250204,144300,24806922215,2150,2150,2150,2145,755
20250204,144200,24805301690,2150,2145,2150,2145,5161
20250204,144100,24794205750,2145,2150,2150,2145,447
20250204,144000,24793245835,2155,2160,2160,2145,29
20250204,143900,24793183440,2145,2160,2160,2145,12365
20250204,143800,24766652280,2150,2150,2150,2150,10051
20250204,143700,24745042630,2155,2155,2155,2150,5079
20250204,143600,24734112425,2155,2150,2160,2150,1308
20250204,143500,24731294320,2155,2155,2160,2145,2220
20250204,143400,24726513575,2150,2145,2150,2145,5255
20250204,143300,24715226430,2145,2155,2155,2145,1877
20250204,143200,24711187600,2155,2160,2160,2150,4774
20250204,143100,24700910290,2155,2160,2160,2155,2749
20250204,143000,24694982995,2155,2155,2155,2150,5354
20250204,142900,24683449275,2155,2150,2155,2145,4395
20250204,142800,24673999705,2145,2145,2155,2145,3708
20250204,142700,24666028345,2145,2150,2150,2145,1143
20250204,142600,24663574425,2140,2140,2150,2135,12536
20250204,142500,24636710930,2140,2145,2145,2135,789
20250204,142400,24635022415,2145,2145,2145,2130,4472
20250204,142300,24625469830,2140,2130,2140,2125,3513
20250204,142200,24617965325,2130,2135,2135,2125,11386
20250204,142100,24593723285,2135,2145,2145,2135,389
20250204,142000,24592890185,2145,2135,2145,2130,10079
20250204,141900,24571360390,2125,2130,2130,2125,7112
20250204,141800,24556213320,2135,2145,2145,2125,30571
20250204,141700,24491062455,2145,2140,2150,2135,9559
20250204,141600,24470649010,2140,2145,2150,2135,9619
20250204,141500,24450039835,2145,2150,2155,2135,39535
20250204,141400,24365355460,2150,2150,2150,2150,2450
20250204,141300,24360087960,2150,2150,2155,2145,26114
20250204,141200,24303934570,2155,2155,2155,2150,2214
20250204,141100,24299165185,2155,2155,2160,2150,5655
20250204,141000,24286981380,2155,2155,2160,2150,28680
20250204,140900,24225210530,2155,2160,2170,2155,9298
20250204,140800,24205115220,2160,2165,2165,2160,283
20250204,140700,24204503750,2160,2165,2165,2160,5720
20250204,140600,24192148320,2160,2160,2165,2160,1644
20250204,140500,24188597175,2165,2160,2170,2155,9152
20250204,140400,24168829405,2160,2165,2165,2160,1074
20250204,140300,24166504305,2165,2165,2165,2165,2025
20250204,140200,24162120180,2165,2170,2170,2165,125
20250204,140100,24161848985,2165,2160,2165,2160,1521
20250204,140000,24158561540,2160,2170,2170,2160,3269
20250204,135900,24151477150,2175,2175,2175,2170,705
20250204,135800,24149944775,2175,2175,2175,2170,426
20250204,135700,24149019730,2175,2170,2175,2170,922
20250204,135600,24147018640,2170,2175,2175,2165,3735
20250204,135500,24138913290,2175,2175,2175,2170,2326
20250204,135400,24133859265,2175,2165,2175,2160,6435
20250204,135300,24119912290,2165,2165,2170,2160,3978
20250204,135200,24111299695,2165,2175,2175,2165,5234
20250204,135100,24099952395,2175,2170,2175,2165,2309
20250204,135000,24094942350,2170,2170,2175,2165,3122
20250204,134900,24088168585,2165,2165,2165,2165,243
20250204,134800,24087642490,2165,2165,2170,2165,37
20250204,134700,24087562355,2170,2170,2170,2160,7555
20250204,134600,24071224605,2170,2165,2170,2165,876
20250204,134500,24069327010,2165,2175,2175,2165,319
20250204,134400,24068634950,2175,2165,2175,2160,7713
20250204,134300,24051934285,2170,2165,2170,2165,1402
20250204,134200,24048892965,2170,2170,2175,2165,4828
20250204,134100,24038428495,2170,2170,2175,2165,5233
20250204,134000,24027073375,2170,2165,2175,2160,15255
20250204,133900,23994004585,2165,2165,2170,2155,16501
20250204,133800,23958358975,2170,2165,2170,2160,50661
20250204,133700,23848815745,2165,2190,2190,2165,25702
20250204,133600,23793004775,2180,2180,2190,2175,18632
20250204,133500,23752366610,2180,2185,2190,2175,19243
20250204,133400,23710394800,2185,2195,2205,2180,46411
20250204,133300,23608770835,2200,2235,2245,2190,130324
20250204,133200,23320140615,2235,2170,2240,2170,188391
20250204,133100,22902292305,2175,2180,2180,2170,4249
20250204,133000,22893059740,2180,2180,2180,2175,226
20250204,132900,22892567935,2180,2180,2185,2175,1108
20250204,132800,22890153525,2185,2180,2185,2180,3268
20250204,132700,22883029180,2185,2175,2185,2175,1099
20250204,132600,22880634795,2180,2185,2185,2180,881
20250204,132500,22878714185,2185,2180,2185,2170,5446
20250204,132400,22866826560,2185,2185,2185,2180,216
20250204,132300,22866355630,2180,2180,2185,2180,234
20250204,132200,22865845385,2180,2180,2185,2175,1482
20250204,132100,22862614605,2185,2170,2185,2170,7829
20250204,132000,22845572720,2170,2180,2185,2165,59772
20250204,131900,22715816665,2180,2180,2185,2180,5830
20250204,131800,22703107235,2180,2180,2185,2175,16620
20250204,131700,22666899930,2180,2180,2185,2180,8595
20250204,131600,22648162350,2185,2185,2190,2180,5194
20250204,131500,22636816015,2190,2200,2200,2185,16906
20250204,131400,22599805405,2195,2200,2200,2190,21556
20250204,131300,22552474990,2195,2195,2195,2195,91
20250204,131200,22552275245,2200,2195,2200,2195,43
20250204,131100,22552180850,2200,2195,2200,2195,308
20250204,131000,22551504780,2200,2195,2200,2195,1881
20250204,130900,22547375460,2200,2200,2200,2200,167
20250204,130800,22547008060,2200,2195,2200,2195,2281
20250204,130700,22542000910,2200,2195,2200,2195,1017
20250204,130600,22539763520,2195,2200,2200,2195,2879
20250204,130500,22533429745,2200,2200,2200,2195,1030
20250204,130400,22531164155,2200,2195,2200,2195,1225
20250204,130300,22528475255,2200,2200,2200,2195,871
20250204,130200,22526561720,2200,2195,2200,2195,201
20250204,130100,22526120025,2200,2195,2200,2190,3132
20250204,130000,22519241305,2195,2195,2200,2190,4634
20250204,125900,22509070515,2195,2200,2200,2185,10342
20250204,125800,22486385040,2200,2195,2200,2195,1120
20250204,125700,22483922540,2195,2195,2195,2195,662
20250204,125600,22482469450,2195,2195,2195,2190,2866
20250204,125500,22476181045,2190,2195,2195,2190,1739
20250204,125400,22472367310,2195,2190,2195,2185,1860
20250204,125300,22468299075,2190,2195,2195,2190,2115
20250204,125200,22463667030,2190,2195,2195,2190,4146
20250204,125100,22454586560,2195,2195,2195,2195,100
20250204,125000,22454367060,2195,2190,2195,2190,582
20250204,124900,22453089585,2195,2195,2195,2195,60
20250204,124800,22452957885,2200,2190,2200,2185,5377
20250204,124700,22441177235,2190,2190,2190,2190,21
20250204,124600,22441131245,2190,2195,2195,2190,2103
20250204,124500,22436515240,2190,2190,2200,2185,4016
20250204,124400,22427706940,2195,2195,2195,2185,3670
20250204,124300,22419666145,2195,2195,2195,2190,122
20250204,124200,22419398360,2195,2190,2195,2190,525
20250204,124100,22418246110,2190,2190,2195,2190,2015
20250204,124000,22413833225,2195,2195,2195,2190,1211
20250204,123900,22411176060,2190,2195,2195,2190,1881
20250204,123800,22407053095,2190,2185,2195,2185,9935
20250204,123700,22385344575,2185,2195,2195,2185,2671
20250204,123600,22379504265,2185,2190,2190,2185,22284
20250204,123500,22330809310,2190,2185,2190,2185,1337
20250204,123400,22327886655,2185,2185,2190,2185,635
20250204,123300,22326499110,2185,2185,2185,2185,99
20250204,123200,22326282795,2185,2185,2190,2185,2664
20250204,123100,22320461855,2190,2190,2190,2185,1165
20250204,123000,22317910520,2190,2185,2190,2185,1952
20250204,122900,22313644375,2190,2190,2190,2190,795
20250204,122800,22311903325,2185,2195,2195,2185,10869
20250204,122700,22288099900,2195,2190,2195,2190,4282
20250204,122600,22278700925,2190,2195,2195,2190,1233
20250204,122500,22275995655,2195,2195,2195,2190,147
20250204,122400,22275673610,2195,2190,2200,2190,4747
20250204,122300,22265265785,2195,2195,2200,2195,361
20250204,122200,22264473380,2195,2190,2195,2190,6026
20250204,122100,22251268275,2190,2185,2195,2185,5086
20250204,122000,22240129860,2185,2190,2190,2180,1317
20250204,121900,22237253930,2185,2185,2185,2185,1478
20250204,121800,22234024500,2185,2180,2190,2180,1805
20250204,121700,22230080940,2180,2185,2185,2180,2446
20250204,121600,22224744905,2180,2185,2185,2180,467
20250204,121500,22223726085,2180,2180,2185,2180,3792
20250204,121400,22215448370,2185,2185,2185,2180,6287
20250204,121300,22201723510,2185,2185,2190,2180,8009
20250204,121200,22184251780,2190,2190,2190,2180,12573
20250204,121100,22156837030,2195,2190,2195,2180,4667
20250204,121000,22146641540,2190,2190,2195,2185,2467
20250204,120900,22141239320,2190,2185,2190,2180,3805
20250204,120800,22132921155,2185,2190,2195,2185,650
20250204,120700,22131498660,2195,2185,2195,2185,5150
20250204,120600,22120212240,2190,2190,2190,2185,1338
20250204,120500,22117288680,2185,2185,2190,2180,8373
20250204,120400,22098982785,2185,2190,2190,2185,886
20250204,120300,22097044620,2190,2195,2195,2185,1920
20250204,120200,22092849380,2190,2195,2195,2185,1748
20250204,120100,22089021180,2195,2195,2195,2185,11860
20250204,120000,22063090530,2195,2190,2195,2190,621
20250204,115900,22061730525,2195,2195,2200,2195,3508
20250204,115800,22054013670,2200,2190,2200,2185,8969
20250204,115700,22034369530,2185,2195,2200,2185,13922
20250204,115600,22003870005,2200,2195,2200,2190,7225
20250204,115500,21988035200,2200,2200,2205,2195,3670
20250204,115400,21979962900,2205,2200,2205,2195,4628
20250204,115300,21969782545,2205,2195,2205,2195,3610
20250204,115200,21961842800,2195,2190,2200,2190,5349
20250204,115100,21950097060,2200,2195,2200,2190,7791
20250204,115000,21933017655,2195,2200,2200,2195,131
20250204,114900,21932730065,2195,2200,2200,2195,3115
20250204,114800,21925878530,2200,2205,2205,2200,1523
20250204,114700,21922524590,2200,2200,2200,2195,2077
20250204,114600,21917955355,2200,2195,2200,2195,746
20250204,114500,21916315485,2200,2200,2200,2195,3901
20250204,114400,21907733785,2195,2200,2200,2195,4911
20250204,114300,21896938640,2195,2190,2200,2190,7336
20250204,114200,21880853760,2195,2195,2195,2185,5337
20250204,114100,21869175345,2200,2190,2200,2190,1406
20250204,114000,21866091515,2190,2185,2195,2185,507
20250204,113900,21864980425,2185,2195,2195,2185,9369
20250204,113800,21844479465,2190,2200,2200,2190,2592
20250204,113700,21838790595,2195,2190,2200,2185,4135
20250204,113600,21829728750,2190,2190,2190,2185,19635
20250204,113500,21786793040,2190,2185,2195,2180,17412
20250204,113400,21748716010,2180,2205,2205,2180,67861
20250204,113300,21600130040,2200,2205,2205,2200,758
20250204,113200,21598460295,2200,2210,2210,2195,6212
20250204,113100,21584778300,2200,2205,2210,2195,18215
20250204,113000,21544699465,2195,2205,2210,2195,11523
20250204,112900,21519335825,2200,2205,2210,2200,11383
20250204,112800,21494289385,2205,2205,2205,2200,12728
20250204,112700,21466283785,2200,2205,2210,2200,3166
20250204,112600,21459303355,2205,2205,2205,2200,20769
20250204,112500,21413609715,2205,2200,2205,2200,5183
20250204,112400,21402206315,2200,2205,2210,2200,4738
20250204,112300,21391767860,2205,2205,2210,2195,76781
20250204,112200,21222846790,2210,2215,2215,2205,5927
20250204,112100,21209735370,2210,2205,2215,2200,17612
20250204,112000,21170881310,2215,2210,2215,2205,6071
20250204,111900,21157468720,2215,2220,2220,2205,35121
20250204,111800,21079835330,2220,2215,2220,2210,3647
20250204,111700,21071754535,2215,2205,2215,2205,14095
20250204,111600,21040623760,2205,2210,2215,2205,4738
20250204,111500,21030154705,2210,2210,2215,2205,16802
20250204,111400,20993078265,2205,2210,2210,2200,16642
20250204,111300,20956406090,2210,2200,2210,2195,38163
20250204,111200,20872361625,2200,2210,2210,2195,20654
20250204,111100,20826926765,2205,2205,2210,2200,34897
20250204,111000,20750113590,2205,2210,2220,2200,77563
20250204,110900,20578871470,2210,2215,2220,2210,13875
20250204,110800,20548164480,2215,2215,2215,2205,62821
20250204,110700,20409317070,2210,2215,2215,2200,88460
20250204,110600,20214111360,2210,2230,2235,2210,53582
20250204,110500,20095013945,2230,2235,2240,2225,14069
20250204,110400,20063623925,2230,2250,2250,2225,19282
20250204,110300,20020433360,2250,2240,2250,2240,10496
20250204,110200,19996853415,2240,2235,2245,2235,7989
20250204,110100,19978982440,2235,2235,2240,2225,11407
20250204,110000,19953493995,2230,2225,2245,2220,16458
20250204,105900,19916778630,2225,2225,2230,2220,21080
20250204,105800,19869926940,2225,2240,2240,2225,14105
20250204,105700,19838444425,2240,2230,2240,2225,9092
20250204,105600,19818127110,2230,2240,2240,2215,23399
20250204,105500,19766076640,2240,2245,2245,2235,18311
20250204,105400,19725051360,2245,2235,2245,2220,24838
20250204,105300,19669610760,2235,2235,2245,2230,13865
20250204,105200,19638595740,2235,2230,2235,2215,32657
20250204,105100,19565946235,2230,2245,2250,2215,67948
20250204,105000,19414226880,2240,2245,2250,2235,33016
20250204,104900,19340137565,2240,2230,2240,2215,110068
20250204,104800,19094960405,2230,2240,2245,2230,76362
20250204,104700,18924185515,2240,2280,2280,2220,222620
20250204,104600,18424144860,2270,2305,2305,2260,126346
20250204,104500,18136301085,2305,2300,2305,2285,44389
20250204,104400,18034368780,2295,2290,2300,2280,49138
20250204,104300,17922049815,2290,2280,2290,2275,68124
20250204,104200,17766601330,2275,2315,2320,2265,214676
20250204,104100,17276892525,2305,2315,2325,2295,105688
20250204,104000,17033251665,2315,2315,2330,2310,92010
20250204,103900,16819590895,2315,2305,2330,2300,115070
20250204,103800,16552912300,2305,2295,2310,2295,98831
20250204,103700,16325354030,2300,2325,2325,2290,242664
20250204,103600,15765907640,2320,2360,2365,2310,222166
20250204,103500,15247469430,2365,2350,2390,2345,146185
20250204,103400,14901350330,2350,2360,2370,2335,152343
20250204,103300,14543348185,2365,2370,2385,2345,136826
20250204,103200,14220278270,2370,2380,2400,2355,224671
20250204,103100,13687839705,2385,2405,2415,2375,171117
20250204,103000,13277912830,2410,2390,2435,2390,214819
20250204,102900,12760774010,2395,2435,2440,2380,505556
20250204,102800,11546988745,2435,2420,2450,2410,282638
20250204,102700,10859612665,2415,2430,2465,2400,477692
20250204,102600,9699760245,2430,2405,2445,2400,580658
20250204,102500,8290176075,2405,2345,2450,2330,1008338
20250204,102400,5866688055,2345,2360,2360,2330,346306
20250204,102300,5054555795,2355,2350,2380,2325,984379
20250204,102200,2743990650,2285,2285,2285,2285,0
20250204,102100,2743990650,2285,2180,2285,2180,460380
20250204,102000,1714878515,2190,2190,2190,2180,3711
20250204,101900,1706756540,2190,2185,2190,2180,11210
20250204,101800,1682253175,2185,2180,2195,2175,23038
20250204,101700,1631920065,2180,2195,2195,2165,44237
20250204,101600,1535335195,2185,2175,2230,2175,233509
20250204,101500,1022018480,2175,2165,2180,2165,2915
20250204,101400,1015689130,2160,2155,2185,2155,85778
20250204,101300,829420805,2155,2140,2155,2140,6599
20250204,101200,815227305,2140,2140,2150,2135,2631
20250204,101100,809595855,2140,2140,2150,2140,3490
20250204,101000,802120405,2140,2160,2160,2140,17315
20250204,100900,764938225,2160,2160,2165,2150,11020
20250204,100800,741102345,2165,2150,2165,2150,50232
20250204,100700,632518065,2155,2145,2155,2140,5727
20250204,100600,620178900,2150,2140,2150,2135,1511
20250204,100500,616943400,2150,2155,2155,2150,569
20250204,100400,615719295,2155,2140,2155,2130,22373
20250204,100300,567627600,2140,2135,2140,2135,33
20250204,100200,567557080,2135,2140,2145,2135,1918
20250204,100100,563452950,2140,2140,2140,2140,1000
20250204,100000,561312950,2145,2140,2145,2140,31
20250204,095900,561246510,2140,2140,2140,2140,720
20250204,095800,559705710,2145,2140,2145,2130,9714
20250204,095700,538981165,2140,2155,2155,2140,5577
20250204,095600,526983975,2155,2150,2155,2145,3763
20250204,095500,518896360,2150,2160,2160,2150,2495
20250204,095400,513530585,2160,2155,2160,2150,9330
20250204,095300,493427905,2155,2145,2155,2140,21614
20250204,095200,446890410,2150,2150,2150,2145,5492
20250204,095100,435090440,2150,2150,2150,2140,3028
20250204,095000,428597270,2150,2140,2150,2140,10001
20250204,094900,407102805,2140,2140,2140,2135,1151
20250204,094800,404640110,2140,2130,2140,2125,2761
20250204,094700,398758225,2130,2140,2140,2130,1336
20250204,094600,395910245,2140,2150,2150,2140,23290
20250204,094500,346009690,2150,2145,2150,2145,3023
20250204,094400,339518200,2150,2150,2150,2145,848
20250204,094300,337696720,2145,2155,2155,2140,7199
20250204,094200,322240225,2155,2145,2160,2140,8680
20250204,094100,303535295,2140,2130,2155,2125,32805
20250204,094000,233281175,2140,2140,2140,2130,12
20250204,093900,233255595,2135,2130,2135,2130,3727
20250204,093800,225298970,2130,2130,2130,2130,1300
20250204,093700,222529970,2130,2130,2130,2130,370
20250204,093600,221741870,2130,2135,2140,2130,5205
20250204,093500,210630210,2140,2140,2140,2130,1734
20250204,093400,206925550,2135,2145,2150,2135,16853
20250204,093300,170842375,2145,2135,2145,2135,5338
20250204,093200,159423770,2135,2130,2135,2125,4479
20250204,093100,149877385,2130,2130,2130,2125,1721
20250204,093000,146212420,2120,2130,2130,2120,510
20250204,092900,145126220,2130,2125,2130,2120,1104
20250204,092800,142776935,2125,2130,2130,2125,2682
20250204,092700,137077640,2130,2130,2130,2120,1588
20250204,092600,133698355,2130,2125,2130,2125,1874
20250204,092500,129715275,2125,2120,2125,2120,4695
20250204,092400,119756170,2120,2120,2120,2120,2085
20250204,092300,115335970,2120,2120,2120,2115,5894
20250204,092200,102849810,2120,2120,2120,2115,1555
20250204,092100,99558380,2115,2110,2115,2110,19919
20250204,092000,57451770,2110,2110,2110,2110,6883
20250204,091900,42928640,2110,2115,2115,2105,2330
20250204,091800,38022060,2110,2115,2115,2110,102
20250204,091700,37806335,2115,2115,2115,2110,871
20250204,091600,35968505,2115,2105,2115,2105,156
20250204,091500,35639345,2105,2105,2105,2105,193
20250204,091400,35233080,2110,2110,2110,2110,233
20250204,091300,34741450,2110,2110,2110,2110,7
20250204,091200,34726680,2110,2110,2110,2110,0
20250204,091100,34726680,2110,2110,2110,2110,1040
20250204,091000,32532280,2110,2110,2110,2110,110
20250204,090900,32300180,2110,2115,2120,2110,41
20250204,090800,32213650,2120,2120,2120,2115,65
20250204,090700,32076165,2115,2120,2120,2115,2009
20250204,090600,27824430,2125,2110,2125,2110,3947
20250204,090500,19469425,2115,2110,2115,2090,856
20250204,090400,17669875,2110,2115,2115,2110,1168
20250204,090300,15200130,2115,2115,2115,2115,1545
20250204,090200,11932455,2115,2110,2115,2110,1922
20250204,090100,7875770,2110,2105,2110,2105,2174
20250204,090000,3297810,2105,2080,2105,2080,1197