KissMeData/060370/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193800,2998667980,17070,17070,17070,17070,4535
20250204,193700,2998667980,17070,17070,17070,17070,0
20250204,193600,2998667980,17070,17070,17070,17070,0
20250204,193500,2998667980,17070,17070,17070,17070,0
20250204,193400,2998667980,17070,17070,17070,17070,0
20250204,193300,2998667980,17070,17070,17070,17070,0
20250204,193200,2998667980,17070,17070,17070,17070,0
20250204,193100,2998667980,17070,17070,17070,17070,0
20250204,193000,2998667980,17070,17070,17070,17070,0
20250204,192900,2998667980,17070,17070,17070,17070,0
20250204,192800,2998667980,17070,17070,17070,17070,0
20250204,192700,2998667980,17070,17070,17070,17070,0
20250204,192600,2998667980,17070,17070,17070,17070,0
20250204,192500,2998667980,17070,17070,17070,17070,0
20250204,192400,2998667980,17070,17070,17070,17070,0
20250204,192300,2998667980,17070,17070,17070,17070,0
20250204,192200,2998667980,17070,17070,17070,17070,0
20250204,192100,2998667980,17070,17070,17070,17070,0
20250204,192000,2998667980,17070,17070,17070,17070,0
20250204,191900,2998667980,17070,17070,17070,17070,0
20250204,191800,2998667980,17070,17070,17070,17070,0
20250204,191700,2998667980,17070,17070,17070,17070,0
20250204,191600,2998667980,17070,17070,17070,17070,0
20250204,191500,2998667980,17070,17070,17070,17070,0
20250204,191400,2998667980,17070,17070,17070,17070,0
20250204,191300,2998667980,17070,17070,17070,17070,0
20250204,191200,2998667980,17070,17070,17070,17070,0
20250204,191100,2998667980,17070,17070,17070,17070,0
20250204,191000,2998667980,17070,17070,17070,17070,0
20250204,190900,2998667980,17070,17070,17070,17070,0
20250204,190800,2998667980,17070,17070,17070,17070,4535
20250204,190700,2998667980,17070,17070,17070,17070,0
20250204,190600,2998667980,17070,17070,17070,17070,0
20250204,190500,2998667980,17070,17070,17070,17070,0
20250204,190400,2998667980,17070,17070,17070,17070,0
20250204,190300,2998667980,17070,17070,17070,17070,0
20250204,190200,2998667980,17070,17070,17070,17070,0
20250204,190100,2998667980,17070,17070,17070,17070,0
20250204,190000,2998667980,17070,17070,17070,17070,0
20250204,185900,2998667980,17070,17070,17070,17070,0
20250204,185800,2998667980,17070,17070,17070,17070,0
20250204,185700,2998667980,17070,17070,17070,17070,0
20250204,185600,2998667980,17070,17070,17070,17070,0
20250204,185500,2998667980,17070,17070,17070,17070,0
20250204,185400,2998667980,17070,17070,17070,17070,0
20250204,185300,2998667980,17070,17070,17070,17070,0
20250204,185200,2998667980,17070,17070,17070,17070,0
20250204,185100,2998667980,17070,17070,17070,17070,0
20250204,185000,2998667980,17070,17070,17070,17070,0
20250204,184900,2998667980,17070,17070,17070,17070,0
20250204,184800,2998667980,17070,17070,17070,17070,0
20250204,184700,2998667980,17070,17070,17070,17070,0
20250204,184600,2998667980,17070,17070,17070,17070,0
20250204,184500,2998667980,17070,17070,17070,17070,0
20250204,184400,2998667980,17070,17070,17070,17070,0
20250204,184300,2998667980,17070,17070,17070,17070,0
20250204,184200,2998667980,17070,17070,17070,17070,0
20250204,184100,2998667980,17070,17070,17070,17070,0
20250204,184000,2998667980,17070,17070,17070,17070,0
20250204,183900,2998667980,17070,17070,17070,17070,0
20250204,183800,2998667980,17070,17070,17070,17070,4535
20250204,183700,2998667980,17070,17070,17070,17070,0
20250204,183600,2998667980,17070,17070,17070,17070,0
20250204,183500,2998667980,17070,17070,17070,17070,0
20250204,183400,2998667980,17070,17070,17070,17070,0
20250204,183300,2998667980,17070,17070,17070,17070,0
20250204,183200,2998667980,17070,17070,17070,17070,0
20250204,183100,2998667980,17070,17070,17070,17070,0
20250204,183000,2998667980,17070,17070,17070,17070,0
20250204,182900,2998667980,17070,17070,17070,17070,0
20250204,182800,2998667980,17070,17070,17070,17070,0
20250204,182700,2998667980,17070,17070,17070,17070,0
20250204,182600,2998667980,17070,17070,17070,17070,0
20250204,182500,2998667980,17070,17070,17070,17070,0
20250204,182400,2998667980,17070,17070,17070,17070,0
20250204,182300,2998667980,17070,17070,17070,17070,0
20250204,182200,2998667980,17070,17070,17070,17070,0
20250204,182100,2998667980,17070,17070,17070,17070,0
20250204,182000,2998667980,17070,17070,17070,17070,0
20250204,181900,2998667980,17070,17070,17070,17070,0
20250204,181800,2998667980,17070,17070,17070,17070,0
20250204,181700,2998667980,17070,17070,17070,17070,0
20250204,181600,2998667980,17070,17070,17070,17070,0
20250204,181500,2998667980,17070,17070,17070,17070,0
20250204,181400,2998667980,17070,17070,17070,17070,0
20250204,181300,2998667980,17070,17070,17070,17070,0
20250204,181200,2998667980,17070,17070,17070,17070,0
20250204,181100,2998667980,17070,17070,17070,17070,0
20250204,181000,2998667980,17070,17070,17070,17070,0
20250204,180900,2998667980,17070,17070,17070,17070,0
20250204,180800,2998667980,17070,17070,17070,17070,4535
20250204,180700,2998667980,17070,17070,17070,17070,0
20250204,180600,2998667980,17070,17070,17070,17070,0
20250204,180500,2998667980,17070,17070,17070,17070,0
20250204,180400,2998667980,17070,17070,17070,17070,0
20250204,180300,2998667980,17070,17070,17070,17070,0
20250204,180200,2998667980,17070,17070,17070,17070,0
20250204,180100,2998667980,17070,17070,17070,17070,0
20250204,180000,2998667980,17070,17070,17070,17070,0
20250204,175900,2998667980,17070,17070,17070,17070,0
20250204,175800,2998667980,17070,17070,17070,17070,0
20250204,175700,2998667980,17070,17070,17070,17070,0
20250204,175600,2998667980,17070,17070,17070,17070,0
20250204,175500,2998667980,17070,17070,17070,17070,0
20250204,175400,2998667980,17070,17070,17070,17070,0
20250204,175300,2998667980,17070,17070,17070,17070,0
20250204,175200,2998667980,17070,17070,17070,17070,0
20250204,175100,2998667980,17070,17070,17070,17070,0
20250204,175000,2998667980,17070,17070,17070,17070,0
20250204,174900,2998667980,17070,17070,17070,17070,0
20250204,174800,2998667980,17070,17070,17070,17070,0
20250204,174700,2998667980,17070,17070,17070,17070,0
20250204,174600,2998667980,17070,17070,17070,17070,0
20250204,174500,2998667980,17070,17070,17070,17070,0
20250204,174400,2998667980,17070,17070,17070,17070,0
20250204,174300,2998667980,17070,17070,17070,17070,0
20250204,174200,2998667980,17070,17070,17070,17070,0
20250204,174100,2998667980,17070,17070,17070,17070,0
20250204,174000,2998667980,17070,17070,17070,17070,0
20250204,173900,2998667980,17070,17070,17070,17070,0
20250204,173800,2998667980,17070,17070,17070,17070,4535
20250204,173700,2998667980,17070,17070,17070,17070,0
20250204,173600,2998667980,17070,17070,17070,17070,0
20250204,173500,2998667980,17070,17070,17070,17070,0
20250204,173400,2998667980,17070,17070,17070,17070,0
20250204,173300,2998667980,17070,17070,17070,17070,0
20250204,173200,2998667980,17070,17070,17070,17070,0
20250204,173100,2998667980,17070,17070,17070,17070,0
20250204,173000,2998667980,17070,17070,17070,17070,0
20250204,172900,2998667980,17070,17070,17070,17070,0
20250204,172800,2998667980,17070,17070,17070,17070,0
20250204,172700,2998667980,17070,17070,17070,17070,0
20250204,172600,2998667980,17070,17070,17070,17070,0
20250204,172500,2998667980,17070,17070,17070,17070,0
20250204,172400,2998667980,17070,17070,17070,17070,0
20250204,172300,2998667980,17070,17070,17070,17070,0
20250204,172200,2998667980,17070,17070,17070,17070,0
20250204,172100,2998667980,17070,17070,17070,17070,0
20250204,172000,2998667980,17070,17070,17070,17070,0
20250204,171900,2998667980,17070,17070,17070,17070,0
20250204,171800,2998667980,17070,17070,17070,17070,0
20250204,171700,2998667980,17070,17070,17070,17070,0
20250204,171600,2998667980,17070,17070,17070,17070,0
20250204,171500,2998667980,17070,17070,17070,17070,0
20250204,171400,2998667980,17070,17070,17070,17070,0
20250204,171300,2998667980,17070,17070,17070,17070,0
20250204,171200,2998667980,17070,17070,17070,17070,0
20250204,171100,2998667980,17070,17070,17070,17070,0
20250204,171000,2998667980,17070,17070,17070,17070,0
20250204,170900,2998667980,17070,17070,17070,17070,0
20250204,170800,2998667980,17070,17070,17070,17070,4535
20250204,170700,2998667980,17070,17070,17070,17070,0
20250204,170600,2998667980,17070,17070,17070,17070,0
20250204,170500,2998667980,17070,17070,17070,17070,0
20250204,170400,2998667980,17070,17070,17070,17070,0
20250204,170300,2998667980,17070,17070,17070,17070,0
20250204,170200,2998667980,17070,17070,17070,17070,0
20250204,170100,2998667980,17070,17070,17070,17070,0
20250204,170000,2998667980,17070,17070,17070,17070,0
20250204,165900,2998667980,17070,17070,17070,17070,0
20250204,165800,2998667980,17070,17070,17070,17070,0
20250204,165700,2998667980,17070,17070,17070,17070,0
20250204,165600,2998667980,17070,17070,17070,17070,0
20250204,165500,2998667980,17070,17070,17070,17070,0
20250204,165400,2998667980,17070,17070,17070,17070,0
20250204,165300,2998667980,17070,17070,17070,17070,0
20250204,165200,2998667980,17070,17070,17070,17070,0
20250204,165100,2998667980,17070,17070,17070,17070,0
20250204,165000,2998667980,17070,17070,17070,17070,0
20250204,164900,2998667980,17070,17070,17070,17070,0
20250204,164800,2998667980,17070,17070,17070,17070,0
20250204,164700,2998667980,17070,17070,17070,17070,0
20250204,164600,2998667980,17070,17070,17070,17070,0
20250204,164500,2998667980,17070,17070,17070,17070,0
20250204,164400,2998667980,17070,17070,17070,17070,0
20250204,164300,2998667980,17070,17070,17070,17070,0
20250204,164200,2998667980,17070,17070,17070,17070,0
20250204,164100,2998667980,17070,17070,17070,17070,0
20250204,164000,2998667980,17070,17070,17070,17070,0
20250204,163900,2998667980,17070,17070,17070,17070,0
20250204,163800,2998667980,17070,17070,17070,17070,4535
20250204,163700,2998667980,17070,17070,17070,17070,0
20250204,163600,2998667980,17070,17070,17070,17070,0
20250204,163500,2998667980,17070,17070,17070,17070,0
20250204,163400,2998667980,17070,17070,17070,17070,0
20250204,163300,2998667980,17070,17070,17070,17070,0
20250204,163200,2998667980,17070,17070,17070,17070,0
20250204,163100,2998667980,17070,17070,17070,17070,0
20250204,163000,2998667980,17070,17070,17070,17070,0
20250204,162900,2998667980,17070,17070,17070,17070,0
20250204,162800,2998667980,17070,17070,17070,17070,0
20250204,162700,2998667980,17070,17070,17070,17070,0
20250204,162600,2998667980,17070,17070,17070,17070,0
20250204,162500,2998667980,17070,17070,17070,17070,0
20250204,162400,2998667980,17070,17070,17070,17070,0
20250204,162300,2998667980,17070,17070,17070,17070,0
20250204,162200,2998667980,17070,17070,17070,17070,0
20250204,162100,2998667980,17070,17070,17070,17070,0
20250204,162000,2998667980,17070,17070,17070,17070,0
20250204,161900,2998667980,17070,17070,17070,17070,0
20250204,161800,2998667980,17070,17070,17070,17070,0
20250204,161700,2998667980,17070,17070,17070,17070,0
20250204,161600,2998667980,17070,17070,17070,17070,0
20250204,161500,2998667980,17070,17070,17070,17070,0
20250204,161400,2998667980,17070,17070,17070,17070,0
20250204,161300,2998667980,17070,17070,17070,17070,0
20250204,161200,2998667980,17070,17070,17070,17070,0
20250204,161100,2998667980,17070,17070,17070,17070,0
20250204,161000,2998667980,17070,17070,17070,17070,0
20250204,160900,2998667980,17070,17070,17070,17070,0
20250204,160800,2998667980,17070,17070,17070,17070,4535
20250204,160700,2998667980,17070,17070,17070,17070,0
20250204,160600,2998667980,17070,17070,17070,17070,0
20250204,160500,2998667980,17070,17070,17070,17070,0
20250204,160400,2998667980,17070,17070,17070,17070,0
20250204,160300,2998667980,17070,17070,17070,17070,0
20250204,160200,2998667980,17070,17070,17070,17070,0
20250204,160100,2998667980,17070,17070,17070,17070,0
20250204,160000,2998667980,17070,17070,17070,17070,0
20250204,155900,2998667980,17070,17070,17070,17070,0
20250204,155800,2998667980,17070,17070,17070,17070,0
20250204,155700,2998667980,17070,17070,17070,17070,0
20250204,155600,2998667980,17070,17070,17070,17070,0
20250204,155500,2998667980,17070,17070,17070,17070,0
20250204,155400,2998667980,17070,17070,17070,17070,0
20250204,155300,2998667980,17070,17070,17070,17070,0
20250204,155200,2998667980,17070,17070,17070,17070,0
20250204,155100,2998667980,17070,17070,17070,17070,0
20250204,155000,2998667980,17070,17070,17070,17070,0
20250204,154900,2998667980,17070,17070,17070,17070,0
20250204,154800,2998667980,17070,17070,17070,17070,0
20250204,154700,2998667980,17070,17070,17070,17070,0
20250204,154600,2998667980,17070,17070,17070,17070,0
20250204,154500,2998667980,17070,17070,17070,17070,0
20250204,154400,2998667980,17070,17070,17070,17070,0
20250204,154300,2998667980,17070,17070,17070,17070,0
20250204,154200,2998667980,17070,17070,17070,17070,0
20250204,154100,2998667980,17070,17070,17070,17070,0
20250204,154000,2998667980,17070,17070,17070,17070,0
20250204,153900,2998667980,17070,17070,17070,17070,0
20250204,153800,2998667980,17070,17070,17070,17070,4535
20250204,153700,2998667980,17070,17070,17070,17070,0
20250204,153600,2998667980,17070,17070,17070,17070,0
20250204,153500,2998667980,17070,17070,17070,17070,0
20250204,153400,2998667980,17070,17070,17070,17070,0
20250204,153300,2998667980,17070,17070,17070,17070,0
20250204,153200,2998667980,17070,17070,17070,17070,0
20250204,153100,2998667980,17070,17070,17070,17070,0
20250204,153000,2998667980,17070,17070,17070,17070,4535
20250204,152900,2921255530,17050,17050,17050,17050,0
20250204,152800,2921255530,17050,17050,17050,17050,0
20250204,152700,2921255530,17050,17050,17050,17050,0
20250204,152600,2921255530,17050,17050,17050,17050,0
20250204,152500,2921255530,17050,17050,17050,17050,0
20250204,152400,2921255530,17050,17050,17050,17050,0
20250204,152300,2921255530,17050,17050,17050,17050,0
20250204,152200,2921255530,17050,17050,17050,17050,0
20250204,152100,2921255530,17050,17050,17050,17050,0
20250204,152000,2921255530,17050,17050,17050,17050,0
20250204,151900,2921255530,17050,17030,17050,17000,4592
20250204,151800,2843094680,17030,17020,17030,17020,432
20250204,151700,2835737810,17020,17020,17020,17020,1
20250204,151600,2835720790,17020,17030,17030,17020,211
20250204,151500,2832128570,17020,17030,17030,17020,226
20250204,151400,2828281440,17030,17040,17040,17030,264
20250204,151300,2823785460,17040,17020,17040,17020,563
20250204,151200,2814198780,17020,17030,17030,17020,95
20250204,151100,2812580950,17030,17030,17030,17030,5
20250204,151000,2812495800,17030,17040,17040,17030,135
20250204,150900,2810195470,17040,17020,17040,17020,1049
20250204,150800,2792330630,17020,17040,17040,17020,111
20250204,150700,2790441390,17040,17020,17040,17020,737
20250204,150600,2777897630,17030,17030,17030,17030,6
20250204,150500,2777795450,17020,17030,17030,17020,210
20250204,150400,2774221150,17030,17040,17040,17020,401
20250204,150300,2767394010,17040,17040,17040,17020,412
20250204,150200,2760375460,17020,17030,17030,17020,40
20250204,150100,2759694640,17020,17030,17030,17020,800
20250204,150000,2746072880,17030,17030,17030,17020,504
20250204,145900,2737489770,17020,17020,17030,17020,52
20250204,145800,2736604430,17020,17020,17030,17020,329
20250204,145700,2731004270,17030,17030,17030,17030,0
20250204,145600,2731004270,17030,17020,17030,17020,1160
20250204,145500,2711251940,17020,17010,17020,17010,207
20250204,145400,2707728810,17010,17010,17010,17010,336
20250204,145300,2702013450,17010,17010,17010,17010,201
20250204,145200,2698594440,17010,17000,17010,17000,17
20250204,145100,2698305320,17010,16990,17010,16990,616
20250204,145000,2687833050,17000,17000,17000,17000,28
20250204,144900,2687357050,16980,16990,16990,16970,180
20250204,144800,2684301500,16990,16990,16990,16990,24
20250204,144700,2683893740,16990,17000,17000,16990,76
20250204,144600,2682602300,16990,16990,16990,16990,3
20250204,144500,2682551330,17000,17000,17000,16960,2374
20250204,144400,2642253400,17000,17010,17010,17000,264
20250204,144300,2637765180,17010,17010,17010,16980,1302
20250204,144200,2615648990,17010,17000,17010,17000,167
20250204,144100,2612809820,17010,17010,17010,17000,740
20250204,144000,2600227410,17010,17010,17010,17010,627
20250204,143900,2589562140,17010,17010,17020,17010,273
20250204,143800,2584917880,17020,16990,17020,16990,781
20250204,143700,2571630780,16990,17000,17000,16990,173
20250204,143600,2568690310,17000,17020,17020,17000,739
20250204,143500,2556119810,17020,16990,17020,16990,1807
20250204,143400,2525387420,16990,16940,16990,16940,1358
20250204,143300,2502322260,16970,16980,16980,16940,256
20250204,143200,2497976760,16940,16940,16940,16940,25
20250204,143100,2497553260,16940,16980,16990,16940,374
20250204,143000,2491214500,16970,16970,16970,16970,128
20250204,142900,2489042340,16970,16960,16970,16960,104
20250204,142800,2487278480,16960,16970,16990,16960,459
20250204,142700,2479491020,16960,16940,16970,16940,451
20250204,142600,2471846220,16920,16910,16920,16900,113
20250204,142500,2469935080,16910,16910,16910,16900,1066
20250204,142400,2451916510,16910,16940,16940,16910,3437
20250204,142300,2393760870,16940,16940,16950,16940,1066
20250204,142200,2375702780,16940,16950,16950,16940,1242
20250204,142100,2354650890,16950,16950,16950,16950,2
20250204,142000,2354616990,16940,16940,16960,16940,1295
20250204,141900,2332667470,16920,16930,16930,16910,2229
20250204,141800,2294964550,16930,16940,16940,16930,2741
20250204,141700,2248556640,16940,16930,16940,16930,615
20250204,141600,2238142600,16940,16950,16950,16930,505
20250204,141500,2229588390,16950,16950,16950,16950,327
20250204,141400,2224045740,16950,16940,16950,16940,355
20250204,141300,2218030290,16950,16940,16950,16940,80
20250204,141200,2216674390,16930,16930,16930,16930,2
20250204,141100,2216640530,16950,16950,16950,16950,0
20250204,141000,2216640530,16950,16930,16950,16930,272
20250204,140900,2212033580,16930,16930,16930,16920,4392
20250204,140800,2137678130,16930,16930,16930,16930,273
20250204,140700,2133056240,16940,16950,16950,16930,2993
20250204,140600,2082354330,16960,16960,16960,16960,418
20250204,140500,2075265050,16960,16960,16960,16960,802
20250204,140400,2061663130,16990,16980,16990,16980,357
20250204,140300,2055598930,16980,16980,16980,16980,0
20250204,140200,2055598930,16980,16980,16980,16980,53
20250204,140100,2054698990,16960,16960,16960,16960,1500
20250204,140000,2029258990,17000,17000,17000,17000,0
20250204,135900,2029258990,17000,16950,17000,16950,525
20250204,135800,2020360190,16950,16990,16990,16940,3530
20250204,135700,1960488290,16990,16990,16990,16990,0
20250204,135600,1960488290,16990,16990,16990,16990,3
20250204,135500,1960437320,16990,16990,16990,16990,0
20250204,135400,1960437320,16990,16990,16990,16990,54
20250204,135300,1959519860,16990,16980,16990,16980,294
20250204,135200,1954525340,16990,16980,16990,16980,211
20250204,135100,1950940750,16980,16980,16980,16980,10
20250204,135000,1950770950,16980,16980,16980,16980,60
20250204,134900,1949752150,16980,16980,16980,16980,150
20250204,134800,1947205150,16990,16980,16990,16980,56
20250204,134700,1946254220,16970,16990,16990,16970,845
20250204,134600,1931906220,16990,16990,16990,16990,71
20250204,134500,1930699930,16970,16970,16970,16970,0
20250204,134400,1930699930,16970,16990,16990,16970,478
20250204,134300,1922582020,17000,17000,17000,17000,1
20250204,134200,1922565020,17000,17000,17000,17000,1
20250204,134100,1922548020,16980,16980,16980,16970,501
20250204,134000,1914045770,16980,16980,16980,16980,0
20250204,133900,1914045770,16980,16990,16990,16980,70
20250204,133800,1912857150,16980,17000,17000,16980,1000
20250204,133700,1895870310,17000,17000,17000,17000,102
20250204,133600,1894136310,17000,17000,17000,17000,132
20250204,133500,1891892310,17000,17000,17000,17000,46
20250204,133400,1891110310,17000,17000,17000,17000,78
20250204,133300,1889784310,17000,17000,17000,17000,100
20250204,133200,1888084310,17000,17000,17000,17000,301
20250204,133100,1882967310,17000,17000,17000,17000,5
20250204,133000,1882882310,17000,17000,17000,17000,279
20250204,132900,1878139310,17000,17000,17000,17000,0
20250204,132800,1878139310,17000,17000,17000,17000,345
20250204,132700,1872274310,17000,17000,17000,17000,30
20250204,132600,1871764310,16980,16980,16980,16980,0
20250204,132500,1871764310,16980,16980,16980,16980,0
20250204,132400,1871764310,16980,16980,16980,16980,96
20250204,132300,1870134230,16980,16980,16980,16980,1215
20250204,132200,1849503530,16980,16980,16980,16980,0
20250204,132100,1849503530,16980,16980,17000,16980,248
20250204,132000,1845290150,16980,16990,17000,16980,326
20250204,131900,1839751490,17000,17000,17000,17000,99
20250204,131800,1838068490,16990,17020,17020,16990,670
20250204,131700,1826678550,17020,17020,17020,17020,100
20250204,131600,1824976550,17010,17010,17010,17010,51
20250204,131500,1824109040,17010,17020,17020,17010,7
20250204,131400,1823989920,17020,17020,17020,17020,2
20250204,131300,1823955880,17000,17030,17030,17000,736
20250204,131200,1811437300,17030,17030,17030,17030,1
20250204,131100,1811420270,17030,17020,17030,17020,252
20250204,131000,1807130920,17030,17030,17030,17030,3
20250204,130900,1807079830,17020,17030,17030,17020,186
20250204,130800,1803912350,17040,17020,17040,17020,106
20250204,130700,1802106230,17040,17040,17040,17040,34
20250204,130600,1801526870,17040,17040,17040,17040,500
20250204,130500,1793006870,17050,17050,17050,17050,201
20250204,130400,1789579820,17040,17050,17050,17040,403
20250204,130300,1782708700,17050,16990,17050,16990,14601
20250204,130200,1534409810,16990,17000,17000,16990,765
20250204,130100,1521411440,17000,17000,17000,17000,0
20250204,130000,1521411440,17000,17000,17000,17000,25
20250204,125900,1520986440,17000,17000,17000,17000,72
20250204,125800,1519762440,17000,17000,17000,17000,85
20250204,125700,1518317440,17000,17000,17000,17000,90
20250204,125600,1516787440,16990,16990,17000,16990,216
20250204,125500,1513117570,16970,16970,16970,16970,151
20250204,125400,1510555100,16990,16990,16990,16990,0
20250204,125300,1510555100,16990,16990,16990,16990,46
20250204,125200,1509773560,16980,16970,16980,16970,382
20250204,125100,1503288200,16970,16970,16970,16970,14
20250204,125000,1503050620,16970,16970,16970,16970,65
20250204,124900,1501947570,16970,16970,16970,16970,0
20250204,124800,1501947570,16970,16970,16970,16970,129
20250204,124700,1499758440,16970,16970,16970,16970,80
20250204,124600,1498400840,16970,16970,16970,16970,178
20250204,124500,1495380180,16970,16970,16970,16970,11
20250204,124400,1495193510,16970,16970,16970,16970,104
20250204,124300,1493428630,16970,16970,16970,16970,0
20250204,124200,1493428630,16970,16970,16970,16970,0
20250204,124100,1493428630,16970,16970,16970,16970,51
20250204,124000,1492563160,16980,16980,16980,16980,84
20250204,123900,1491136840,16980,16980,16980,16980,56
20250204,123800,1490185960,16980,16980,16980,16980,446
20250204,123700,1482612880,16980,16970,16980,16970,206
20250204,123600,1479116000,16970,16980,16980,16970,3
20250204,123500,1479065070,16980,16980,16980,16980,19
20250204,123400,1478742450,16980,16980,16980,16980,50
20250204,123300,1477893450,16980,16980,16980,16970,61
20250204,123200,1476858070,16980,16990,16990,16980,22
20250204,123100,1476484490,16990,16990,16990,16990,1075
20250204,123000,1458220240,16990,16990,16990,16990,1
20250204,122900,1458203250,16990,16990,16990,16990,5
20250204,122800,1458118300,17000,17000,17000,17000,2
20250204,122700,1458084300,17000,17000,17000,17000,0
20250204,122600,1458084300,17000,17000,17000,17000,176
20250204,122500,1455092300,17000,16990,17000,16990,518
20250204,122400,1446286410,16990,16990,16990,16990,105
20250204,122300,1444502460,16990,16980,16990,16980,187
20250204,122200,1441326310,16980,16980,16980,16980,0
20250204,122100,1441326310,16980,16990,16990,16980,619
20250204,122000,1430814120,16990,17000,17010,16990,8
20250204,121900,1430678090,16990,16990,16990,16990,0
20250204,121800,1430678090,16990,16990,16990,16990,1
20250204,121700,1430661100,17010,17000,17010,17000,262
20250204,121600,1426205590,17000,17000,17000,17000,114
20250204,121500,1424267590,17000,17000,17000,17000,0
20250204,121400,1424267590,17000,17000,17000,17000,48
20250204,121300,1423451590,16980,16980,16980,16980,0
20250204,121200,1423451590,16980,16980,16980,16980,25
20250204,121100,1423027090,16980,16980,16980,16980,0
20250204,121000,1423027090,16980,16980,16980,16980,150
20250204,120900,1420480090,17010,17010,17010,17010,4
20250204,120800,1420412050,16980,16990,16990,16980,100
20250204,120700,1418713720,16990,16990,16990,16990,121
20250204,120600,1416657930,16980,16980,16980,16980,87
20250204,120500,1415180670,17010,17010,17010,17010,0
20250204,120400,1415180670,17010,17000,17010,17000,150
20250204,120300,1412629370,17000,17000,17000,17000,113
20250204,120200,1410708370,17010,17010,17010,17010,12
20250204,120100,1410504250,17010,17010,17010,17010,0
20250204,120000,1410504250,17010,17000,17010,17000,33
20250204,115900,1409942970,17000,16990,17010,16990,4155
20250204,115800,1339311480,17000,16970,17000,16970,2384
20250204,115700,1298823970,16940,16960,16960,16940,503
20250204,115600,1290295920,16960,16960,16960,16960,6
20250204,115500,1290194160,16960,16950,16970,16950,6
20250204,115400,1290092390,16970,16970,16970,16970,407
20250204,115300,1283185600,16970,16970,16970,16970,0
20250204,115200,1283185600,16970,16970,16970,16970,0
20250204,115100,1283185600,16970,16970,16970,16970,0
20250204,115000,1283185600,16970,16970,16970,16970,30
20250204,114900,1282676500,16970,16970,16970,16970,0
20250204,114800,1282676500,16970,16940,16970,16940,748
20250204,114700,1269997540,16940,16940,16940,16940,300
20250204,114600,1264915540,16940,16940,16940,16940,100
20250204,114500,1263221540,16940,16940,16940,16940,0
20250204,114400,1263221540,16940,16940,16940,16940,110
20250204,114300,1261358140,16940,16940,16940,16940,0
20250204,114200,1261358140,16940,16940,16940,16940,122
20250204,114100,1259291460,16950,16950,16950,16950,2
20250204,114000,1259257560,16940,16940,16940,16940,0
20250204,113900,1259257560,16940,16940,16940,16940,461
20250204,113800,1251448220,16940,16940,16940,16940,0
20250204,113700,1251448220,16940,16940,16940,16940,978
20250204,113600,1234880900,16940,16950,16950,16940,109
20250204,113500,1233033370,16950,16950,16950,16950,230
20250204,113400,1229134870,16940,16940,16940,16940,0
20250204,113300,1229134870,16940,16940,16940,16940,62
20250204,113200,1228084590,16910,16910,16910,16910,7
20250204,113100,1227966220,16910,16910,16910,16910,0
20250204,113000,1227966220,16910,16960,16960,16910,136
20250204,112900,1225661920,16970,16950,16970,16950,19
20250204,112800,1225339850,16970,16980,16980,16950,131
20250204,112700,1223118250,16980,16960,16980,16950,820
20250204,112600,1209208800,16950,16960,16960,16950,505
20250204,112500,1200649000,16960,16970,16970,16960,155
20250204,112400,1198020150,16970,16970,16970,16970,5
20250204,112300,1197935300,16970,16970,16970,16970,3
20250204,112200,1197884390,16970,16970,16970,16970,1
20250204,112100,1197867420,16960,16910,16960,16910,37
20250204,112000,1197240000,16950,16960,16960,16950,16
20250204,111900,1196968730,16960,16920,16960,16910,577
20250204,111800,1187192120,16920,16940,16940,16920,684
20250204,111700,1175612790,16930,16940,16940,16930,567
20250204,111600,1166008970,16950,16940,16950,16940,51
20250204,111500,1165145020,16940,16940,16940,16940,51
20250204,111400,1164281080,16930,16930,16930,16930,0
20250204,111300,1164281080,16930,16930,16930,16930,118
20250204,111200,1162283340,16930,16960,16960,16930,154
20250204,111100,1159672530,16950,16950,16950,16950,0
20250204,111000,1159672530,16950,16950,16950,16950,0
20250204,110900,1159672530,16950,16950,16950,16950,7
20250204,110800,1159553880,16920,16920,16920,16920,0
20250204,110700,1159553880,16920,16920,16920,16920,101
20250204,110600,1157844960,16920,16930,16930,16920,381
20250204,110500,1151398240,16930,16930,16930,16930,0
20250204,110400,1151398240,16930,16930,16930,16930,42
20250204,110300,1150687180,16930,16950,16950,16930,464
20250204,110200,1142827550,16940,16940,16940,16940,0
20250204,110100,1142827550,16940,16950,16950,16940,176
20250204,110000,1139844760,16950,16930,16950,16930,93
20250204,105900,1138269510,16920,16920,16920,16920,415
20250204,105800,1131247710,16920,16920,16920,16920,11
20250204,105700,1131061590,16920,16920,16920,16920,2
20250204,105600,1131027750,16920,16900,16920,16900,679
20250204,105500,1119550920,16900,16890,16900,16890,8
20250204,105400,1119415750,16910,16900,16910,16900,616
20250204,105300,1109005340,16900,16900,16900,16900,8
20250204,105200,1108870140,16900,16900,16900,16880,21
20250204,105100,1108515600,16900,16880,16900,16880,42
20250204,105000,1107806100,16880,16900,16900,16880,1251
20250204,104900,1086681000,16910,16920,16920,16910,3
20250204,104800,1086630260,16920,16920,16920,16890,1137
20250204,104700,1067415040,16920,16930,16930,16920,321
20250204,104600,1061983710,16920,16920,16940,16920,200
20250204,104500,1058599600,16920,16930,16930,16920,350
20250204,104400,1052676460,16930,16930,16930,16920,97
20250204,104300,1051034850,16930,16930,16930,16930,82
20250204,104200,1049646590,16930,16940,16950,16930,116
20250204,104100,1047681480,16950,16950,16950,16940,57
20250204,104000,1046715340,16950,16950,16960,16950,873
20250204,103900,1031916970,16950,16950,16950,16950,405
20250204,103800,1025052220,16950,16950,16950,16940,326
20250204,103700,1019529330,16940,16940,16940,16940,120
20250204,103600,1017496530,16940,16940,16940,16940,0
20250204,103500,1017496530,16940,16940,16940,16940,2
20250204,103400,1017462650,16950,16960,16960,16950,117
20250204,103300,1015478380,16960,16970,16970,16900,2613
20250204,103200,971242230,17000,16970,17000,16960,130
20250204,103100,969036130,16970,17010,17010,16970,1378
20250204,103000,945618040,17020,17030,17030,17020,379
20250204,102900,939165830,17040,17040,17040,17020,101
20250204,102800,937445790,17040,17040,17040,17040,0
20250204,102700,937445790,17040,17060,17060,17030,1310
20250204,102600,915123370,17060,17040,17060,17040,335
20250204,102500,909414680,17050,17050,17050,17040,145
20250204,102400,906943430,17050,17040,17050,17030,381
20250204,102300,900451810,17040,17050,17050,17040,307
20250204,102200,895219790,17050,17070,17070,17050,693
20250204,102100,883400540,17070,17080,17080,17060,128
20250204,102000,881214600,17080,17050,17080,17040,782
20250204,101900,867871730,17050,17050,17050,17050,265
20250204,101800,863353480,17050,17050,17050,17050,216
20250204,101700,859670680,17050,17050,17050,17040,249
20250204,101600,855425560,17050,17050,17050,17050,126
20250204,101500,853277260,17050,17070,17070,17050,907
20250204,101400,837806450,17070,17050,17080,17050,1487
20250204,101300,812423460,17050,17040,17070,17040,3497
20250204,101200,752792100,17020,17020,17020,17020,600
20250204,101100,742580100,17030,17040,17050,17030,2313
20250204,101000,703164070,17040,17000,17050,17000,490
20250204,100900,694824380,17020,17020,17030,17000,264
20250204,100800,690332100,17020,17060,17060,17020,1607
20250204,100700,662939630,17050,17030,17050,17010,1879
20250204,100600,630907460,17040,16980,17040,16980,389
20250204,100500,624286270,16990,16960,16990,16960,212
20250204,100400,620687140,16960,17000,17040,16960,515
20250204,100300,611943670,17020,16960,17050,16960,1727
20250204,100200,582574980,16970,16950,16970,16910,1077
20250204,100100,564319340,16950,16910,16950,16910,2196
20250204,100000,527110080,16910,16900,16910,16890,212
20250204,095900,523527810,16920,16920,16930,16900,10
20250204,095800,523358620,16880,16900,16900,16880,697
20250204,095700,511588520,16910,16930,16940,16910,419
20250204,095600,504496240,16920,16920,16940,16920,44
20250204,095500,503751730,16920,16920,16950,16910,273
20250204,095400,499131390,16920,16920,16940,16920,1511
20250204,095300,473554530,16910,16890,16910,16880,1198
20250204,095200,453309730,16890,16870,16890,16870,700
20250204,095100,441493580,16870,16870,16870,16870,64
20250204,095000,440413900,16850,16850,16870,16850,80
20250204,094900,439065880,16850,16870,16870,16850,556
20250204,094800,429690780,16870,16870,16870,16870,0
20250204,094700,429690780,16870,16850,16870,16850,218
20250204,094600,426017160,16850,16850,16850,16850,235
20250204,094500,422057410,16880,16880,16880,16870,139
20250204,094400,419712420,16870,16830,16870,16830,120
20250204,094300,417689490,16830,16870,16870,16830,574
20250204,094200,408019550,16870,16870,16870,16870,21
20250204,094100,407665280,16870,16870,16880,16870,272
20250204,094000,403075890,16850,16840,16850,16840,102
20250204,093900,401357990,16840,16840,16840,16840,2
20250204,093800,401324310,16870,16870,16870,16870,12
20250204,093700,401121870,16870,16880,16880,16850,881
20250204,093600,386258900,16880,16880,16880,16880,41
20250204,093500,385566820,16850,16880,16880,16850,171
20250204,093400,382684840,16830,16840,16840,16830,20
20250204,093300,382348230,16840,16840,16840,16840,30
20250204,093200,381843030,16830,16820,16880,16820,148
20250204,093100,379346720,16810,16810,16810,16810,14
20250204,093000,379111380,16810,16820,16860,16800,211
20250204,092900,375562340,16810,16780,16810,16780,480
20250204,092800,367501760,16780,16810,16810,16770,629
20250204,092700,356941270,16800,16800,16800,16800,30
20250204,092600,356437270,16800,16770,16800,16770,362
20250204,092500,350357200,16770,16770,16770,16770,214
20250204,092400,346768420,16800,16800,16800,16800,11
20250204,092300,346583620,16800,16790,16800,16790,371
20250204,092200,340351120,16760,16760,16800,16760,493
20250204,092100,332087640,16760,16800,16800,16760,32
20250204,092000,331550360,16800,16750,16800,16750,166
20250204,091900,328769560,16810,16750,16810,16750,439
20250204,091800,321396780,16750,16740,16780,16740,334
20250204,091700,315804870,16740,16760,16760,16740,702
20250204,091600,304045020,16780,16810,16820,16780,1901
20250204,091500,272099650,16820,16800,16850,16800,135
20250204,091400,269828520,16800,16800,16800,16800,165
20250204,091300,267056520,16800,16780,16800,16780,307
20250204,091200,261901050,16780,16740,16780,16740,1969
20250204,091100,228865770,16740,16730,16740,16730,7
20250204,091000,228748640,16720,16720,16730,16720,254
20250204,090900,224501110,16720,16730,16770,16720,261
20250204,090800,220132890,16730,16740,16740,16710,1098
20250204,090700,201766000,16730,16760,16760,16720,754
20250204,090600,189148480,16770,16770,16770,16720,436
20250204,090500,181839280,16770,16710,16780,16710,555
20250204,090400,172556020,16700,16780,16780,16700,3331
20250204,090300,116817560,16760,16840,16880,16760,2073
20250204,090200,82015140,16900,16840,16920,16840,404
20250204,090100,75181270,16910,16940,16950,16780,2919
20250204,090000,26160360,16950,16780,16950,16780,1554