KissMeData/068240/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194500,761402070,9600,9600,9600,9600,2038
20250204,194400,761402070,9600,9600,9600,9600,0
20250204,194300,761402070,9600,9600,9600,9600,0
20250204,194200,761402070,9600,9600,9600,9600,0
20250204,194100,761402070,9600,9600,9600,9600,0
20250204,194000,761402070,9600,9600,9600,9600,0
20250204,193900,761402070,9600,9600,9600,9600,0
20250204,193800,761402070,9600,9600,9600,9600,0
20250204,193700,761402070,9600,9600,9600,9600,0
20250204,193600,761402070,9600,9600,9600,9600,0
20250204,193500,761402070,9600,9600,9600,9600,0
20250204,193400,761402070,9600,9600,9600,9600,0
20250204,193300,761402070,9600,9600,9600,9600,0
20250204,193200,761402070,9600,9600,9600,9600,0
20250204,193100,761402070,9600,9600,9600,9600,0
20250204,193000,761402070,9600,9600,9600,9600,0
20250204,192900,761402070,9600,9600,9600,9600,0
20250204,192800,761402070,9600,9600,9600,9600,0
20250204,192700,761402070,9600,9600,9600,9600,0
20250204,192600,761402070,9600,9600,9600,9600,0
20250204,192500,761402070,9600,9600,9600,9600,0
20250204,192400,761402070,9600,9600,9600,9600,0
20250204,192300,761402070,9600,9600,9600,9600,0
20250204,192200,761402070,9600,9600,9600,9600,0
20250204,192100,761402070,9600,9600,9600,9600,0
20250204,192000,761402070,9600,9600,9600,9600,0
20250204,191900,761402070,9600,9600,9600,9600,0
20250204,191800,761402070,9600,9600,9600,9600,0
20250204,191700,761402070,9600,9600,9600,9600,0
20250204,191600,761402070,9600,9600,9600,9600,0
20250204,191500,761402070,9600,9600,9600,9600,2038
20250204,191400,761402070,9600,9600,9600,9600,0
20250204,191300,761402070,9600,9600,9600,9600,0
20250204,191200,761402070,9600,9600,9600,9600,0
20250204,191100,761402070,9600,9600,9600,9600,0
20250204,191000,761402070,9600,9600,9600,9600,0
20250204,190900,761402070,9600,9600,9600,9600,0
20250204,190800,761402070,9600,9600,9600,9600,0
20250204,190700,761402070,9600,9600,9600,9600,0
20250204,190600,761402070,9600,9600,9600,9600,0
20250204,190500,761402070,9600,9600,9600,9600,0
20250204,190400,761402070,9600,9600,9600,9600,0
20250204,190300,761402070,9600,9600,9600,9600,0
20250204,190200,761402070,9600,9600,9600,9600,0
20250204,190100,761402070,9600,9600,9600,9600,0
20250204,190000,761402070,9600,9600,9600,9600,0
20250204,185900,761402070,9600,9600,9600,9600,0
20250204,185800,761402070,9600,9600,9600,9600,0
20250204,185700,761402070,9600,9600,9600,9600,0
20250204,185600,761402070,9600,9600,9600,9600,0
20250204,185500,761402070,9600,9600,9600,9600,0
20250204,185400,761402070,9600,9600,9600,9600,0
20250204,185300,761402070,9600,9600,9600,9600,0
20250204,185200,761402070,9600,9600,9600,9600,0
20250204,185100,761402070,9600,9600,9600,9600,0
20250204,185000,761402070,9600,9600,9600,9600,0
20250204,184900,761402070,9600,9600,9600,9600,0
20250204,184800,761402070,9600,9600,9600,9600,0
20250204,184700,761402070,9600,9600,9600,9600,0
20250204,184600,761402070,9600,9600,9600,9600,0
20250204,184500,761402070,9600,9600,9600,9600,2038
20250204,184400,761402070,9600,9600,9600,9600,0
20250204,184300,761402070,9600,9600,9600,9600,0
20250204,184200,761402070,9600,9600,9600,9600,0
20250204,184100,761402070,9600,9600,9600,9600,0
20250204,184000,761402070,9600,9600,9600,9600,0
20250204,183900,761402070,9600,9600,9600,9600,0
20250204,183800,761402070,9600,9600,9600,9600,0
20250204,183700,761402070,9600,9600,9600,9600,0
20250204,183600,761402070,9600,9600,9600,9600,0
20250204,183500,761402070,9600,9600,9600,9600,0
20250204,183400,761402070,9600,9600,9600,9600,0
20250204,183300,761402070,9600,9600,9600,9600,0
20250204,183200,761402070,9600,9600,9600,9600,0
20250204,183100,761402070,9600,9600,9600,9600,0
20250204,183000,761402070,9600,9600,9600,9600,0
20250204,182900,761402070,9600,9600,9600,9600,0
20250204,182800,761402070,9600,9600,9600,9600,0
20250204,182700,761402070,9600,9600,9600,9600,0
20250204,182600,761402070,9600,9600,9600,9600,0
20250204,182500,761402070,9600,9600,9600,9600,0
20250204,182400,761402070,9600,9600,9600,9600,0
20250204,182300,761402070,9600,9600,9600,9600,0
20250204,182200,761402070,9600,9600,9600,9600,0
20250204,182100,761402070,9600,9600,9600,9600,0
20250204,182000,761402070,9600,9600,9600,9600,0
20250204,181900,761402070,9600,9600,9600,9600,0
20250204,181800,761402070,9600,9600,9600,9600,0
20250204,181700,761402070,9600,9600,9600,9600,0
20250204,181600,761402070,9600,9600,9600,9600,0
20250204,181500,761402070,9600,9600,9600,9600,2038
20250204,181400,761402070,9600,9600,9600,9600,0
20250204,181300,761402070,9600,9600,9600,9600,0
20250204,181200,761402070,9600,9600,9600,9600,0
20250204,181100,761402070,9600,9600,9600,9600,0
20250204,181000,761402070,9600,9600,9600,9600,0
20250204,180900,761402070,9600,9600,9600,9600,0
20250204,180800,761402070,9600,9600,9600,9600,0
20250204,180700,761402070,9600,9600,9600,9600,0
20250204,180600,761402070,9600,9600,9600,9600,0
20250204,180500,761402070,9600,9600,9600,9600,0
20250204,180400,761402070,9600,9600,9600,9600,0
20250204,180300,761402070,9600,9600,9600,9600,0
20250204,180200,761402070,9600,9600,9600,9600,0
20250204,180100,761402070,9600,9600,9600,9600,0
20250204,180000,761402070,9600,9600,9600,9600,0
20250204,175900,761402070,9600,9600,9600,9600,0
20250204,175800,761402070,9600,9600,9600,9600,0
20250204,175700,761402070,9600,9600,9600,9600,0
20250204,175600,761402070,9600,9600,9600,9600,0
20250204,175500,761402070,9600,9600,9600,9600,0
20250204,175400,761402070,9600,9600,9600,9600,0
20250204,175300,761402070,9600,9600,9600,9600,0
20250204,175200,761402070,9600,9600,9600,9600,0
20250204,175100,761402070,9600,9600,9600,9600,0
20250204,175000,761402070,9600,9600,9600,9600,0
20250204,174900,761402070,9600,9600,9600,9600,0
20250204,174800,761402070,9600,9600,9600,9600,0
20250204,174700,761402070,9600,9600,9600,9600,0
20250204,174600,761402070,9600,9600,9600,9600,0
20250204,174500,761402070,9600,9600,9600,9600,2038
20250204,174400,761402070,9600,9600,9600,9600,0
20250204,174300,761402070,9600,9600,9600,9600,0
20250204,174200,761402070,9600,9600,9600,9600,0
20250204,174100,761402070,9600,9600,9600,9600,0
20250204,174000,761402070,9600,9600,9600,9600,0
20250204,173900,761402070,9600,9600,9600,9600,0
20250204,173800,761402070,9600,9600,9600,9600,0
20250204,173700,761402070,9600,9600,9600,9600,0
20250204,173600,761402070,9600,9600,9600,9600,0
20250204,173500,761402070,9600,9600,9600,9600,0
20250204,173400,761402070,9600,9600,9600,9600,0
20250204,173300,761402070,9600,9600,9600,9600,0
20250204,173200,761402070,9600,9600,9600,9600,0
20250204,173100,761402070,9600,9600,9600,9600,0
20250204,173000,761402070,9600,9600,9600,9600,0
20250204,172900,761402070,9600,9600,9600,9600,0
20250204,172800,761402070,9600,9600,9600,9600,0
20250204,172700,761402070,9600,9600,9600,9600,0
20250204,172600,761402070,9600,9600,9600,9600,0
20250204,172500,761402070,9600,9600,9600,9600,0
20250204,172400,761402070,9600,9600,9600,9600,0
20250204,172300,761402070,9600,9600,9600,9600,0
20250204,172200,761402070,9600,9600,9600,9600,0
20250204,172100,761402070,9600,9600,9600,9600,0
20250204,172000,761402070,9600,9600,9600,9600,0
20250204,171900,761402070,9600,9600,9600,9600,0
20250204,171800,761402070,9600,9600,9600,9600,0
20250204,171700,761402070,9600,9600,9600,9600,0
20250204,171600,761402070,9600,9600,9600,9600,0
20250204,171500,761402070,9600,9600,9600,9600,2038
20250204,171400,761402070,9600,9600,9600,9600,0
20250204,171300,761402070,9600,9600,9600,9600,0
20250204,171200,761402070,9600,9600,9600,9600,0
20250204,171100,761402070,9600,9600,9600,9600,0
20250204,171000,761402070,9600,9600,9600,9600,0
20250204,170900,761402070,9600,9600,9600,9600,0
20250204,170800,761402070,9600,9600,9600,9600,0
20250204,170700,761402070,9600,9600,9600,9600,0
20250204,170600,761402070,9600,9600,9600,9600,0
20250204,170500,761402070,9600,9600,9600,9600,0
20250204,170400,761402070,9600,9600,9600,9600,0
20250204,170300,761402070,9600,9600,9600,9600,0
20250204,170200,761402070,9600,9600,9600,9600,0
20250204,170100,761402070,9600,9600,9600,9600,0
20250204,170000,761402070,9600,9600,9600,9600,0
20250204,165900,761402070,9600,9600,9600,9600,0
20250204,165800,761402070,9600,9600,9600,9600,0
20250204,165700,761402070,9600,9600,9600,9600,0
20250204,165600,761402070,9600,9600,9600,9600,0
20250204,165500,761402070,9600,9600,9600,9600,0
20250204,165400,761402070,9600,9600,9600,9600,0
20250204,165300,761402070,9600,9600,9600,9600,0
20250204,165200,761402070,9600,9600,9600,9600,0
20250204,165100,761402070,9600,9600,9600,9600,0
20250204,165000,761402070,9600,9600,9600,9600,0
20250204,164900,761402070,9600,9600,9600,9600,0
20250204,164800,761402070,9600,9600,9600,9600,0
20250204,164700,761402070,9600,9600,9600,9600,0
20250204,164600,761402070,9600,9600,9600,9600,0
20250204,164500,761402070,9600,9600,9600,9600,2038
20250204,164400,761402070,9600,9600,9600,9600,0
20250204,164300,761402070,9600,9600,9600,9600,0
20250204,164200,761402070,9600,9600,9600,9600,0
20250204,164100,761402070,9600,9600,9600,9600,0
20250204,164000,761402070,9600,9600,9600,9600,0
20250204,163900,761402070,9600,9600,9600,9600,0
20250204,163800,761402070,9600,9600,9600,9600,0
20250204,163700,761402070,9600,9600,9600,9600,0
20250204,163600,761402070,9600,9600,9600,9600,0
20250204,163500,761402070,9600,9600,9600,9600,0
20250204,163400,761402070,9600,9600,9600,9600,0
20250204,163300,761402070,9600,9600,9600,9600,0
20250204,163200,761402070,9600,9600,9600,9600,0
20250204,163100,761402070,9600,9600,9600,9600,0
20250204,163000,761402070,9600,9600,9600,9600,0
20250204,162900,761402070,9600,9600,9600,9600,0
20250204,162800,761402070,9600,9600,9600,9600,0
20250204,162700,761402070,9600,9600,9600,9600,0
20250204,162600,761402070,9600,9600,9600,9600,0
20250204,162500,761402070,9600,9600,9600,9600,0
20250204,162400,761402070,9600,9600,9600,9600,0
20250204,162300,761402070,9600,9600,9600,9600,0
20250204,162200,761402070,9600,9600,9600,9600,0
20250204,162100,761402070,9600,9600,9600,9600,0
20250204,162000,761402070,9600,9600,9600,9600,0
20250204,161900,761402070,9600,9600,9600,9600,0
20250204,161800,761402070,9600,9600,9600,9600,0
20250204,161700,761402070,9600,9600,9600,9600,0
20250204,161600,761402070,9600,9600,9600,9600,0
20250204,161500,761402070,9600,9600,9600,9600,2038
20250204,161400,761402070,9600,9600,9600,9600,0
20250204,161300,761402070,9600,9600,9600,9600,0
20250204,161200,761402070,9600,9600,9600,9600,0
20250204,161100,761402070,9600,9600,9600,9600,0
20250204,161000,761402070,9600,9600,9600,9600,0
20250204,160900,761402070,9600,9600,9600,9600,0
20250204,160800,761402070,9600,9600,9600,9600,0
20250204,160700,761402070,9600,9600,9600,9600,0
20250204,160600,761402070,9600,9600,9600,9600,0
20250204,160500,761402070,9600,9600,9600,9600,0
20250204,160400,761402070,9600,9600,9600,9600,0
20250204,160300,761402070,9600,9600,9600,9600,0
20250204,160200,761402070,9600,9600,9600,9600,0
20250204,160100,761402070,9600,9600,9600,9600,0
20250204,160000,761402070,9600,9600,9600,9600,0
20250204,155900,761402070,9600,9600,9600,9600,0
20250204,155800,761402070,9600,9600,9600,9600,0
20250204,155700,761402070,9600,9600,9600,9600,0
20250204,155600,761402070,9600,9600,9600,9600,0
20250204,155500,761402070,9600,9600,9600,9600,0
20250204,155400,761402070,9600,9600,9600,9600,0
20250204,155300,761402070,9600,9600,9600,9600,0
20250204,155200,761402070,9600,9600,9600,9600,0
20250204,155100,761402070,9600,9600,9600,9600,0
20250204,155000,761402070,9600,9600,9600,9600,0
20250204,154900,761402070,9600,9600,9600,9600,0
20250204,154800,761402070,9600,9600,9600,9600,0
20250204,154700,761402070,9600,9600,9600,9600,0
20250204,154600,761402070,9600,9600,9600,9600,0
20250204,154500,761402070,9600,9600,9600,9600,2038
20250204,154400,761402070,9600,9600,9600,9600,0
20250204,154300,761402070,9600,9600,9600,9600,0
20250204,154200,761402070,9600,9600,9600,9600,0
20250204,154100,761402070,9600,9600,9600,9600,0
20250204,154000,761402070,9600,9600,9600,9600,0
20250204,153900,761402070,9600,9600,9600,9600,0
20250204,153800,761402070,9600,9600,9600,9600,0
20250204,153700,761402070,9600,9600,9600,9600,0
20250204,153600,761402070,9600,9600,9600,9600,0
20250204,153500,761402070,9600,9600,9600,9600,0
20250204,153400,761402070,9600,9600,9600,9600,0
20250204,153300,761402070,9600,9600,9600,9600,0
20250204,153200,761402070,9600,9600,9600,9600,0
20250204,153100,761402070,9600,9600,9600,9600,0
20250204,153000,761402070,9600,9600,9600,9600,2038
20250204,152900,741837270,9660,9660,9660,9660,0
20250204,152800,741837270,9660,9660,9660,9660,0
20250204,152700,741837270,9660,9660,9660,9660,0
20250204,152600,741837270,9660,9660,9660,9660,0
20250204,152500,741837270,9660,9660,9660,9660,0
20250204,152400,741837270,9660,9660,9660,9660,0
20250204,152300,741837270,9660,9660,9660,9660,0
20250204,152200,741837270,9660,9660,9660,9660,0
20250204,152100,741837270,9660,9660,9660,9660,0
20250204,152000,741837270,9660,9660,9660,9660,0
20250204,151900,741837270,9660,9630,9660,9620,808
20250204,151800,734050500,9660,9610,9660,9610,377
20250204,151700,730423010,9610,9620,9620,9610,68
20250204,151600,729769500,9620,9620,9620,9610,114
20250204,151500,728673460,9620,9610,9620,9610,896
20250204,151400,720057850,9600,9610,9610,9600,224
20250204,151300,717906910,9610,9610,9610,9610,11
20250204,151200,717801200,9620,9610,9620,9610,869
20250204,151100,709443380,9610,9620,9620,9610,689
20250204,151000,702815780,9620,9610,9620,9610,199
20250204,150900,700903290,9610,9610,9610,9610,45
20250204,150800,700470840,9600,9600,9600,9600,0
20250204,150700,700470840,9600,9600,9610,9600,1046
20250204,150600,690422640,9610,9610,9610,9610,152
20250204,150500,688961920,9610,9610,9610,9610,0
20250204,150400,688961920,9610,9620,9620,9610,167
20250204,150300,687356160,9640,9640,9640,9640,0
20250204,150200,687356160,9640,9640,9640,9640,32
20250204,150100,687047680,9610,9610,9610,9610,0
20250204,150000,687047680,9610,9640,9640,9610,168
20250204,145900,685433020,9640,9640,9640,9640,0
20250204,145800,685433020,9640,9630,9640,9610,356
20250204,145700,682006880,9640,9650,9650,9640,180
20250204,145600,680271290,9650,9670,9670,9650,197
20250204,145500,678368220,9680,9680,9680,9680,30
20250204,145400,678077820,9680,9680,9680,9680,0
20250204,145300,678077820,9680,9680,9680,9680,0
20250204,145200,678077820,9680,9680,9680,9680,38
20250204,145100,677709980,9680,9680,9680,9680,212
20250204,145000,675657820,9680,9680,9680,9680,28
20250204,144900,675386780,9660,9660,9660,9660,0
20250204,144800,675386780,9660,9660,9660,9660,0
20250204,144700,675386780,9660,9660,9660,9660,0
20250204,144600,675386780,9660,9660,9660,9660,0
20250204,144500,675386780,9660,9680,9680,9660,198
20250204,144400,673470160,9680,9680,9680,9680,0
20250204,144300,673470160,9680,9680,9680,9650,258
20250204,144200,670974100,9650,9680,9690,9650,661
20250204,144100,664580960,9650,9680,9680,9650,160
20250204,144000,663036660,9680,9680,9680,9680,6
20250204,143900,662978580,9680,9680,9680,9680,6
20250204,143800,662920500,9680,9680,9680,9680,5
20250204,143700,662872100,9680,9690,9690,9680,72
20250204,143600,662175080,9680,9680,9690,9680,234
20250204,143500,659909900,9680,9690,9690,9680,174
20250204,143400,658225520,9680,9680,9680,9680,162
20250204,143300,656657360,9680,9670,9680,9670,370
20250204,143200,653077380,9660,9660,9660,9660,0
20250204,143100,653077380,9660,9660,9660,9660,1
20250204,143000,653067720,9660,9670,9670,9660,97
20250204,142900,652130640,9680,9650,9680,9650,265
20250204,142800,649569790,9650,9650,9650,9650,92
20250204,142700,648681990,9660,9650,9660,9650,544
20250204,142600,643428580,9650,9640,9650,9640,93
20250204,142500,642531860,9640,9640,9640,9640,0
20250204,142400,642531860,9640,9650,9650,9640,159
20250204,142300,640999040,9650,9610,9650,9610,490
20250204,142200,636289900,9610,9650,9650,9600,1112
20250204,142100,625605050,9610,9610,9610,9610,10
20250204,142000,625508950,9660,9670,9670,9660,111
20250204,141900,624436570,9670,9670,9670,9670,0
20250204,141800,624436570,9670,9670,9670,9670,0
20250204,141700,624436570,9670,9620,9670,9620,12
20250204,141600,624320830,9610,9610,9610,9610,130
20250204,141500,623071530,9600,9630,9630,9600,1285
20250204,141400,610723850,9620,9620,9620,9620,0
20250204,141300,610723850,9620,9620,9620,9620,12
20250204,141200,610608410,9620,9620,9620,9620,107
20250204,141100,609579070,9620,9620,9620,9620,0
20250204,141000,609579070,9620,9660,9670,9620,2172
20250204,140900,588649400,9660,9670,9670,9660,181
20250204,140800,586900880,9670,9670,9670,9670,100
20250204,140700,585933880,9660,9670,9670,9660,138
20250204,140600,584599520,9700,9700,9700,9700,0
20250204,140500,584599520,9700,9700,9700,9700,0
20250204,140400,584599520,9700,9690,9700,9690,532
20250204,140300,579440880,9700,9700,9700,9700,72
20250204,140200,578742480,9700,9700,9700,9700,0
20250204,140100,578742480,9700,9700,9700,9700,0
20250204,140000,578742480,9700,9700,9700,9700,81
20250204,135900,577956780,9710,9710,9710,9710,0
20250204,135800,577956780,9710,9700,9710,9700,306
20250204,135700,574986180,9710,9710,9710,9710,12
20250204,135600,574869660,9660,9660,9660,9660,0
20250204,135500,574869660,9660,9720,9720,9660,942
20250204,135400,565750260,9720,9710,9720,9710,149
20250204,135300,564303410,9710,9720,9720,9710,249
20250204,135200,561885560,9700,9700,9700,9700,150
20250204,135100,560430560,9720,9720,9720,9710,102
20250204,135000,559440010,9730,9730,9730,9730,0
20250204,134900,559440010,9730,9730,9730,9730,6
20250204,134800,559381630,9730,9720,9730,9720,72
20250204,134700,558681730,9720,9720,9720,9720,6
20250204,134600,558623410,9720,9720,9720,9720,61
20250204,134500,558030490,9710,9710,9710,9710,2
20250204,134400,558011070,9710,9710,9710,9710,50
20250204,134300,557525570,9710,9710,9710,9710,0
20250204,134200,557525570,9710,9710,9710,9710,16
20250204,134100,557370210,9710,9700,9710,9700,87
20250204,134000,556526250,9710,9700,9710,9700,199
20250204,133900,554595890,9710,9710,9710,9710,0
20250204,133800,554595890,9710,9710,9720,9710,50
20250204,133700,554110270,9710,9720,9720,9710,26
20250204,133600,553857610,9710,9710,9710,9710,1
20250204,133500,553847900,9720,9720,9720,9720,0
20250204,133400,553847900,9720,9720,9720,9720,0
20250204,133300,553847900,9720,9720,9720,9720,21
20250204,133200,553643780,9710,9710,9710,9710,0
20250204,133100,553643780,9710,9710,9710,9710,40
20250204,133000,553255380,9730,9730,9730,9730,7
20250204,132900,553187270,9730,9730,9730,9730,12
20250204,132800,553070510,9730,9730,9730,9730,10
20250204,132700,552973210,9720,9720,9720,9720,0
20250204,132600,552973210,9720,9700,9720,9700,246
20250204,132500,550582970,9720,9720,9720,9710,111
20250204,132400,549504860,9720,9720,9720,9690,496
20250204,132300,544693700,9720,9720,9720,9720,6
20250204,132200,544635380,9730,9730,9730,9730,0
20250204,132100,544635380,9730,9720,9730,9720,12
20250204,132000,544518680,9710,9710,9710,9710,0
20250204,131900,544518680,9710,9730,9730,9710,128
20250204,131800,543275440,9730,9730,9730,9730,3
20250204,131700,543246250,9730,9730,9730,9730,100
20250204,131600,542273250,9730,9730,9730,9730,50
20250204,131500,541786750,9730,9730,9730,9730,0
20250204,131400,541786750,9730,9730,9730,9730,0
20250204,131300,541786750,9730,9730,9730,9730,0
20250204,131200,541786750,9730,9730,9730,9730,6
20250204,131100,541728370,9730,9730,9730,9730,12
20250204,131000,541611610,9730,9720,9730,9720,58
20250204,130900,541047770,9740,9740,9740,9740,0
20250204,130800,541047770,9740,9740,9740,9740,0
20250204,130700,541047770,9740,9740,9740,9740,1
20250204,130600,541038030,9740,9740,9740,9740,6
20250204,130500,540979590,9730,9760,9760,9730,205
20250204,130400,538983880,9760,9740,9760,9740,707
20250204,130300,532087460,9760,9750,9760,9750,3
20250204,130200,532058200,9750,9750,9750,9750,307
20250204,130100,529064950,9750,9730,9750,9730,1119
20250204,130000,518167010,9730,9730,9730,9730,68
20250204,125900,517505370,9730,9730,9730,9730,6
20250204,125800,517446990,9730,9720,9730,9720,117
20250204,125700,516309690,9720,9720,9720,9720,306
20250204,125600,513335370,9720,9710,9720,9710,606
20250204,125500,507450450,9710,9700,9710,9700,157
20250204,125400,505927490,9690,9700,9700,9690,16
20250204,125300,505772390,9690,9690,9690,9690,0
20250204,125200,505772390,9690,9700,9700,9690,119
20250204,125100,504619100,9690,9700,9700,9690,7
20250204,125000,504551210,9700,9700,9700,9690,57
20250204,124900,503998810,9700,9700,9700,9700,140
20250204,124800,502640810,9700,9700,9700,9700,0
20250204,124700,502640810,9700,9700,9700,9700,0
20250204,124600,502640810,9700,9700,9700,9700,107
20250204,124500,501602910,9700,9700,9700,9700,0
20250204,124400,501602910,9700,9700,9700,9700,0
20250204,124300,501602910,9700,9700,9700,9700,1
20250204,124200,501593210,9700,9700,9700,9700,40
20250204,124100,501205210,9710,9710,9710,9710,0
20250204,124000,501205210,9710,9710,9710,9710,0
20250204,123900,501205210,9710,9710,9710,9710,6
20250204,123800,501146950,9710,9710,9710,9710,604
20250204,123700,495282110,9710,9700,9710,9700,125
20250204,123600,494069530,9710,9710,9710,9710,0
20250204,123500,494069530,9710,9710,9710,9700,13
20250204,123400,493943310,9710,9700,9710,9700,40
20250204,123300,493555250,9700,9700,9700,9680,211
20250204,123200,491509530,9700,9710,9710,9700,135
20250204,123100,490200020,9710,9700,9710,9700,17
20250204,123000,490035050,9700,9700,9700,9700,50
20250204,122900,489550050,9700,9710,9710,9700,554
20250204,122800,484170810,9720,9720,9720,9720,6
20250204,122700,484112490,9720,9720,9720,9720,167
20250204,122600,482489250,9720,9720,9720,9720,41
20250204,122500,482090730,9720,9720,9720,9710,108
20250204,122400,481041970,9710,9700,9710,9700,225
20250204,122300,478857230,9700,9700,9700,9700,0
20250204,122200,478857230,9700,9700,9700,9700,0
20250204,122100,478857230,9700,9700,9700,9700,0
20250204,122000,478857230,9700,9700,9700,9700,61
20250204,121900,478265530,9710,9710,9710,9710,19
20250204,121800,478081040,9710,9700,9710,9700,770
20250204,121700,470607530,9700,9700,9700,9700,1
20250204,121600,470597830,9690,9690,9690,9690,0
20250204,121500,470597830,9690,9690,9690,9690,33
20250204,121400,470278060,9700,9690,9700,9690,18
20250204,121300,470103610,9700,9700,9700,9690,106
20250204,121200,469076410,9690,9690,9690,9690,138
20250204,121100,467739190,9690,9690,9690,9690,162
20250204,121000,466169410,9690,9690,9690,9690,24
20250204,120900,465936850,9690,9690,9690,9690,0
20250204,120800,465936850,9690,9690,9690,9690,0
20250204,120700,465936850,9690,9680,9690,9680,6
20250204,120600,465878760,9680,9690,9690,9680,195
20250204,120500,463991020,9690,9690,9690,9690,43
20250204,120400,463574350,9690,9690,9690,9690,16
20250204,120300,463419310,9690,9690,9690,9690,0
20250204,120200,463419310,9690,9690,9690,9690,0
20250204,120100,463419310,9690,9690,9690,9690,2
20250204,120000,463399930,9690,9690,9690,9690,192
20250204,115900,461539450,9690,9690,9690,9690,63
20250204,115800,460928980,9690,9690,9690,9690,100
20250204,115700,459959980,9690,9690,9690,9690,0
20250204,115600,459959980,9690,9690,9690,9690,0
20250204,115500,459959980,9690,9690,9690,9690,2
20250204,115400,459940600,9690,9690,9690,9690,0
20250204,115300,459940600,9690,9700,9700,9690,13
20250204,115200,459814510,9690,9690,9690,9690,0
20250204,115100,459814510,9690,9690,9690,9690,0
20250204,115000,459814510,9690,9690,9690,9690,0
20250204,114900,459814510,9690,9690,9690,9690,0
20250204,114800,459814510,9690,9690,9690,9690,1
20250204,114700,459804820,9690,9690,9690,9690,0
20250204,114600,459804820,9690,9690,9690,9690,0
20250204,114500,459804820,9690,9690,9690,9690,0
20250204,114400,459804820,9690,9690,9690,9690,100
20250204,114300,458835820,9690,9700,9700,9690,501
20250204,114200,453981120,9710,9710,9710,9710,66
20250204,114100,453340260,9710,9710,9710,9710,0
20250204,114000,453340260,9710,9710,9710,9700,125
20250204,113900,452126560,9690,9690,9690,9690,0
20250204,113800,452126560,9690,9690,9690,9690,101
20250204,113700,451147870,9690,9690,9690,9690,0
20250204,113600,451147870,9690,9690,9690,9690,0
20250204,113500,451147870,9690,9690,9690,9690,423
20250204,113400,447049000,9690,9690,9700,9690,126
20250204,113300,445826960,9700,9710,9710,9700,511
20250204,113200,440865460,9710,9710,9710,9710,5
20250204,113100,440816910,9710,9710,9710,9710,0
20250204,113000,440816910,9710,9710,9710,9710,0
20250204,112900,440816910,9710,9710,9710,9710,0
20250204,112800,440816910,9710,9710,9710,9710,16
20250204,112700,440661550,9710,9710,9720,9710,84
20250204,112600,439845580,9710,9700,9710,9700,779
20250204,112500,432288650,9700,9700,9700,9700,1
20250204,112400,432278950,9700,9700,9700,9700,0
20250204,112300,432278950,9700,9700,9700,9700,264
20250204,112200,429718150,9690,9700,9700,9690,31
20250204,112100,429417460,9700,9700,9700,9700,24
20250204,112000,429184660,9690,9690,9690,9690,15
20250204,111900,429039310,9690,9690,9690,9690,0
20250204,111800,429039310,9690,9690,9690,9690,0
20250204,111700,429039310,9690,9690,9690,9690,1
20250204,111600,429029620,9700,9700,9700,9700,101
20250204,111500,428049920,9700,9700,9700,9700,14
20250204,111400,427914120,9660,9660,9660,9660,0
20250204,111300,427914120,9660,9690,9690,9660,1127
20250204,111200,417023450,9700,9700,9700,9700,54
20250204,111100,416499650,9710,9710,9710,9710,0
20250204,111000,416499650,9710,9710,9710,9710,105
20250204,110900,415480100,9720,9720,9720,9720,30
20250204,110800,415188500,9720,9720,9720,9720,0
20250204,110700,415188500,9720,9710,9720,9710,35
20250204,110600,414848310,9720,9710,9720,9710,260
20250204,110500,412323610,9720,9720,9720,9720,0
20250204,110400,412323610,9720,9720,9720,9720,20
20250204,110300,412129210,9720,9710,9720,9710,212
20250204,110200,410070630,9710,9720,9720,9710,60
20250204,110100,409487730,9720,9710,9720,9710,980
20250204,110000,399971700,9700,9710,9710,9700,153
20250204,105900,398487320,9710,9710,9710,9710,549
20250204,105800,393156530,9700,9680,9700,9680,2742
20250204,105700,366566400,9670,9670,9670,9670,637
20250204,105600,360406610,9660,9670,9670,9660,10
20250204,105500,360309930,9670,9660,9670,9660,16
20250204,105400,360155310,9670,9670,9670,9670,14
20250204,105300,360019930,9660,9660,9660,9660,528
20250204,105200,354919450,9670,9670,9670,9670,18
20250204,105100,354745390,9670,9640,9670,9640,7
20250204,105000,354677730,9670,9670,9670,9630,4893
20250204,104900,307537840,9670,9670,9670,9670,99
20250204,104800,306580510,9670,9670,9670,9670,5
20250204,104700,306532160,9680,9680,9680,9680,0
20250204,104600,306532160,9680,9660,9680,9660,2
20250204,104500,306512820,9680,9680,9680,9680,6
20250204,104400,306454740,9690,9690,9690,9690,6
20250204,104300,306396600,9680,9690,9690,9680,18
20250204,104200,306222240,9690,9690,9690,9690,118
20250204,104100,305078820,9690,9680,9690,9680,152
20250204,104000,303607340,9690,9690,9690,9690,22
20250204,103900,303394160,9680,9670,9680,9670,624
20250204,103800,297353910,9670,9660,9670,9660,1047
20250204,103700,287239830,9660,9660,9660,9660,0
20250204,103600,287239830,9660,9660,9660,9660,27
20250204,103500,286979010,9660,9660,9660,9650,13
20250204,103400,286853440,9660,9660,9660,9660,6
20250204,103300,286795480,9640,9640,9640,9640,0
20250204,103200,286795480,9640,9650,9650,9640,615
20250204,103100,280866330,9650,9640,9650,9640,253
20250204,103000,278426990,9640,9640,9640,9640,1
20250204,102900,278417350,9650,9650,9650,9650,100
20250204,102800,277452350,9660,9640,9660,9640,486
20250204,102700,272762660,9640,9640,9640,9640,78
20250204,102600,272010740,9640,9640,9640,9640,117
20250204,102500,270882860,9650,9650,9650,9630,413
20250204,102400,266899880,9640,9650,9650,9640,10
20250204,102300,266803390,9650,9650,9650,9640,206
20250204,102200,264816490,9650,9650,9650,9650,18
20250204,102100,264642790,9670,9670,9670,9670,6
20250204,102000,264584770,9670,9650,9670,9650,517
20250204,101900,259595400,9670,9660,9670,9660,101
20250204,101800,258619730,9670,9670,9670,9670,0
20250204,101700,258619730,9670,9670,9670,9670,109
20250204,101600,257565700,9670,9670,9670,9670,18
20250204,101500,257391640,9670,9670,9670,9670,6
20250204,101400,257333620,9660,9650,9660,9650,126
20250204,101300,256117670,9680,9680,9680,9680,0
20250204,101200,256117670,9680,9680,9680,9680,0
20250204,101100,256117670,9680,9650,9680,9640,41
20250204,101000,255721340,9640,9660,9660,9640,500
20250204,100900,250896260,9680,9680,9680,9680,80
20250204,100800,250121860,9690,9690,9690,9690,0
20250204,100700,250121860,9690,9690,9690,9690,5
20250204,100600,250073410,9690,9650,9690,9650,5
20250204,100500,250025120,9680,9680,9680,9680,182
20250204,100400,248263360,9680,9680,9680,9680,104
20250204,100300,247256640,9660,9670,9670,9660,185
20250204,100200,245468940,9680,9670,9680,9670,61
20250204,100100,244878960,9670,9670,9670,9670,0
20250204,100000,244878960,9670,9660,9670,9660,2500
20250204,095900,220709030,9650,9650,9650,9650,29
20250204,095800,220429180,9650,9650,9650,9650,11
20250204,095700,220323030,9640,9630,9640,9630,214
20250204,095600,218260310,9630,9630,9630,9630,10
20250204,095500,218164010,9620,9620,9620,9620,578
20250204,095400,212603650,9610,9610,9610,9600,78
20250204,095300,211854320,9610,9610,9610,9610,345
20250204,095200,208538870,9620,9620,9620,9620,183
20250204,095100,206778410,9640,9640,9640,9640,0
20250204,095000,206778410,9640,9640,9640,9640,6
20250204,094900,206720570,9620,9620,9620,9620,8
20250204,094800,206643610,9620,9620,9620,9620,0
20250204,094700,206643610,9620,9620,9620,9620,14
20250204,094600,206508930,9650,9650,9650,9650,40
20250204,094500,206122930,9650,9660,9660,9630,1034
20250204,094400,196155760,9660,9670,9670,9650,978
20250204,094300,186707950,9670,9670,9670,9670,408
20250204,094200,182762590,9660,9660,9660,9660,107
20250204,094100,181728970,9650,9650,9650,9650,45
20250204,094000,181294720,9670,9670,9670,9670,10
20250204,093900,181198020,9660,9660,9660,9650,223
20250204,093800,179043850,9650,9650,9650,9650,11
20250204,093700,178937700,9660,9650,9660,9650,124
20250204,093600,177740260,9650,9660,9660,9650,81
20250204,093500,176958600,9640,9660,9660,9640,146
20250204,093400,175548630,9660,9670,9670,9660,76
20250204,093300,174813830,9670,9690,9690,9670,384
20250204,093200,171094480,9690,9620,9700,9620,3062
20250204,093100,141427090,9620,9620,9620,9620,0
20250204,093000,141427090,9620,9620,9620,9620,8
20250204,092900,141350130,9620,9620,9620,9620,104
20250204,092800,140349650,9620,9610,9620,9610,103
20250204,092700,139359580,9600,9600,9600,9600,282
20250204,092600,136652380,9590,9570,9600,9570,1199
20250204,092500,125163730,9570,9580,9580,9570,832
20250204,092400,117199590,9570,9570,9570,9560,206
20250204,092300,115230180,9560,9560,9560,9560,245
20250204,092200,112887980,9560,9560,9560,9560,100
20250204,092100,111931980,9560,9560,9560,9560,154
20250204,092000,110459740,9540,9540,9540,9540,100
20250204,091900,109505740,9530,9530,9530,9530,108
20250204,091800,108476500,9530,9550,9570,9520,498
20250204,091700,103722520,9510,9560,9560,9510,570
20250204,091600,98295440,9560,9530,9560,9530,152
20250204,091500,96845320,9560,9560,9560,9560,0
20250204,091400,96845320,9560,9560,9560,9560,5
20250204,091300,96797520,9560,9530,9560,9530,141
20250204,091200,95451940,9520,9530,9600,9520,942
20250204,091100,86471570,9520,9520,9520,9520,1
20250204,091000,86462050,9530,9500,9530,9500,626
20250204,090900,80505850,9510,9540,9540,9510,268
20250204,090800,77951800,9530,9520,9530,9520,149
20250204,090700,76532170,9520,9550,9550,9520,132
20250204,090600,75272530,9540,9550,9560,9500,3592
20250204,090500,41041580,9620,9620,9620,9620,0
20250204,090400,41041580,9620,9620,9620,9620,11
20250204,090300,40935760,9630,9650,9650,9540,1735
20250204,090200,24287960,9650,9610,9650,9600,63
20250204,090100,23682060,9610,9660,9660,9610,39
20250204,090000,23305370,9660,9650,9690,9650,2412