KissMeData/105630/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,200800,615627140,12960,12960,12960,12960,1112
20250204,200700,615627140,12960,12960,12960,12960,0
20250204,200600,615627140,12960,12960,12960,12960,0
20250204,200500,615627140,12960,12960,12960,12960,0
20250204,200400,615627140,12960,12960,12960,12960,0
20250204,200300,615627140,12960,12960,12960,12960,0
20250204,200200,615627140,12960,12960,12960,12960,0
20250204,200100,615627140,12960,12960,12960,12960,0
20250204,200000,615627140,12960,12960,12960,12960,0
20250204,195900,615627140,12960,12960,12960,12960,0
20250204,195800,615627140,12960,12960,12960,12960,0
20250204,195700,615627140,12960,12960,12960,12960,0
20250204,195600,615627140,12960,12960,12960,12960,0
20250204,195500,615627140,12960,12960,12960,12960,0
20250204,195400,615627140,12960,12960,12960,12960,0
20250204,195300,615627140,12960,12960,12960,12960,0
20250204,195200,615627140,12960,12960,12960,12960,0
20250204,195100,615627140,12960,12960,12960,12960,0
20250204,195000,615627140,12960,12960,12960,12960,0
20250204,194900,615627140,12960,12960,12960,12960,0
20250204,194800,615627140,12960,12960,12960,12960,0
20250204,194700,615627140,12960,12960,12960,12960,0
20250204,194600,615627140,12960,12960,12960,12960,0
20250204,194500,615627140,12960,12960,12960,12960,0
20250204,194400,615627140,12960,12960,12960,12960,0
20250204,194300,615627140,12960,12960,12960,12960,0
20250204,194200,615627140,12960,12960,12960,12960,0
20250204,194100,615627140,12960,12960,12960,12960,0
20250204,194000,615627140,12960,12960,12960,12960,0
20250204,193900,615627140,12960,12960,12960,12960,0
20250204,193800,615627140,12960,12960,12960,12960,1112
20250204,193700,615627140,12960,12960,12960,12960,0
20250204,193600,615627140,12960,12960,12960,12960,0
20250204,193500,615627140,12960,12960,12960,12960,0
20250204,193400,615627140,12960,12960,12960,12960,0
20250204,193300,615627140,12960,12960,12960,12960,0
20250204,193200,615627140,12960,12960,12960,12960,0
20250204,193100,615627140,12960,12960,12960,12960,0
20250204,193000,615627140,12960,12960,12960,12960,0
20250204,192900,615627140,12960,12960,12960,12960,0
20250204,192800,615627140,12960,12960,12960,12960,0
20250204,192700,615627140,12960,12960,12960,12960,0
20250204,192600,615627140,12960,12960,12960,12960,0
20250204,192500,615627140,12960,12960,12960,12960,0
20250204,192400,615627140,12960,12960,12960,12960,0
20250204,192300,615627140,12960,12960,12960,12960,0
20250204,192200,615627140,12960,12960,12960,12960,0
20250204,192100,615627140,12960,12960,12960,12960,0
20250204,192000,615627140,12960,12960,12960,12960,0
20250204,191900,615627140,12960,12960,12960,12960,0
20250204,191800,615627140,12960,12960,12960,12960,0
20250204,191700,615627140,12960,12960,12960,12960,0
20250204,191600,615627140,12960,12960,12960,12960,0
20250204,191500,615627140,12960,12960,12960,12960,0
20250204,191400,615627140,12960,12960,12960,12960,0
20250204,191300,615627140,12960,12960,12960,12960,0
20250204,191200,615627140,12960,12960,12960,12960,0
20250204,191100,615627140,12960,12960,12960,12960,0
20250204,191000,615627140,12960,12960,12960,12960,0
20250204,190900,615627140,12960,12960,12960,12960,0
20250204,190800,615627140,12960,12960,12960,12960,1112
20250204,190700,615627140,12960,12960,12960,12960,0
20250204,190600,615627140,12960,12960,12960,12960,0
20250204,190500,615627140,12960,12960,12960,12960,0
20250204,190400,615627140,12960,12960,12960,12960,0
20250204,190300,615627140,12960,12960,12960,12960,0
20250204,190200,615627140,12960,12960,12960,12960,0
20250204,190100,615627140,12960,12960,12960,12960,0
20250204,190000,615627140,12960,12960,12960,12960,0
20250204,185900,615627140,12960,12960,12960,12960,0
20250204,185800,615627140,12960,12960,12960,12960,0
20250204,185700,615627140,12960,12960,12960,12960,0
20250204,185600,615627140,12960,12960,12960,12960,0
20250204,185500,615627140,12960,12960,12960,12960,0
20250204,185400,615627140,12960,12960,12960,12960,0
20250204,185300,615627140,12960,12960,12960,12960,0
20250204,185200,615627140,12960,12960,12960,12960,0
20250204,185100,615627140,12960,12960,12960,12960,0
20250204,185000,615627140,12960,12960,12960,12960,0
20250204,184900,615627140,12960,12960,12960,12960,0
20250204,184800,615627140,12960,12960,12960,12960,0
20250204,184700,615627140,12960,12960,12960,12960,0
20250204,184600,615627140,12960,12960,12960,12960,0
20250204,184500,615627140,12960,12960,12960,12960,0
20250204,184400,615627140,12960,12960,12960,12960,0
20250204,184300,615627140,12960,12960,12960,12960,0
20250204,184200,615627140,12960,12960,12960,12960,0
20250204,184100,615627140,12960,12960,12960,12960,0
20250204,184000,615627140,12960,12960,12960,12960,0
20250204,183900,615627140,12960,12960,12960,12960,0
20250204,183800,615627140,12960,12960,12960,12960,1112
20250204,183700,615627140,12960,12960,12960,12960,0
20250204,183600,615627140,12960,12960,12960,12960,0
20250204,183500,615627140,12960,12960,12960,12960,0
20250204,183400,615627140,12960,12960,12960,12960,0
20250204,183300,615627140,12960,12960,12960,12960,0
20250204,183200,615627140,12960,12960,12960,12960,0
20250204,183100,615627140,12960,12960,12960,12960,0
20250204,183000,615627140,12960,12960,12960,12960,0
20250204,182900,615627140,12960,12960,12960,12960,0
20250204,182800,615627140,12960,12960,12960,12960,0
20250204,182700,615627140,12960,12960,12960,12960,0
20250204,182600,615627140,12960,12960,12960,12960,0
20250204,182500,615627140,12960,12960,12960,12960,0
20250204,182400,615627140,12960,12960,12960,12960,0
20250204,182300,615627140,12960,12960,12960,12960,0
20250204,182200,615627140,12960,12960,12960,12960,0
20250204,182100,615627140,12960,12960,12960,12960,0
20250204,182000,615627140,12960,12960,12960,12960,0
20250204,181900,615627140,12960,12960,12960,12960,0
20250204,181800,615627140,12960,12960,12960,12960,0
20250204,181700,615627140,12960,12960,12960,12960,0
20250204,181600,615627140,12960,12960,12960,12960,0
20250204,181500,615627140,12960,12960,12960,12960,0
20250204,181400,615627140,12960,12960,12960,12960,0
20250204,181300,615627140,12960,12960,12960,12960,0
20250204,181200,615627140,12960,12960,12960,12960,0
20250204,181100,615627140,12960,12960,12960,12960,0
20250204,181000,615627140,12960,12960,12960,12960,0
20250204,180900,615627140,12960,12960,12960,12960,0
20250204,180800,615627140,12960,12960,12960,12960,1112
20250204,180700,615627140,12960,12960,12960,12960,0
20250204,180600,615627140,12960,12960,12960,12960,0
20250204,180500,615627140,12960,12960,12960,12960,0
20250204,180400,615627140,12960,12960,12960,12960,0
20250204,180300,615627140,12960,12960,12960,12960,0
20250204,180200,615627140,12960,12960,12960,12960,0
20250204,180100,615627140,12960,12960,12960,12960,0
20250204,180000,615627140,12960,12960,12960,12960,0
20250204,175900,615627140,12960,12960,12960,12960,0
20250204,175800,615627140,12960,12960,12960,12960,0
20250204,175700,615627140,12960,12960,12960,12960,0
20250204,175600,615627140,12960,12960,12960,12960,0
20250204,175500,615627140,12960,12960,12960,12960,0
20250204,175400,615627140,12960,12960,12960,12960,0
20250204,175300,615627140,12960,12960,12960,12960,0
20250204,175200,615627140,12960,12960,12960,12960,0
20250204,175100,615627140,12960,12960,12960,12960,0
20250204,175000,615627140,12960,12960,12960,12960,0
20250204,174900,615627140,12960,12960,12960,12960,0
20250204,174800,615627140,12960,12960,12960,12960,0
20250204,174700,615627140,12960,12960,12960,12960,0
20250204,174600,615627140,12960,12960,12960,12960,0
20250204,174500,615627140,12960,12960,12960,12960,0
20250204,174400,615627140,12960,12960,12960,12960,0
20250204,174300,615627140,12960,12960,12960,12960,0
20250204,174200,615627140,12960,12960,12960,12960,0
20250204,174100,615627140,12960,12960,12960,12960,0
20250204,174000,615627140,12960,12960,12960,12960,0
20250204,173900,615627140,12960,12960,12960,12960,0
20250204,173800,615627140,12960,12960,12960,12960,1112
20250204,173700,615627140,12960,12960,12960,12960,0
20250204,173600,615627140,12960,12960,12960,12960,0
20250204,173500,615627140,12960,12960,12960,12960,0
20250204,173400,615627140,12960,12960,12960,12960,0
20250204,173300,615627140,12960,12960,12960,12960,0
20250204,173200,615627140,12960,12960,12960,12960,0
20250204,173100,615627140,12960,12960,12960,12960,0
20250204,173000,615627140,12960,12960,12960,12960,0
20250204,172900,615627140,12960,12960,12960,12960,0
20250204,172800,615627140,12960,12960,12960,12960,0
20250204,172700,615627140,12960,12960,12960,12960,0
20250204,172600,615627140,12960,12960,12960,12960,0
20250204,172500,615627140,12960,12960,12960,12960,0
20250204,172400,615627140,12960,12960,12960,12960,0
20250204,172300,615627140,12960,12960,12960,12960,0
20250204,172200,615627140,12960,12960,12960,12960,0
20250204,172100,615627140,12960,12960,12960,12960,0
20250204,172000,615627140,12960,12960,12960,12960,0
20250204,171900,615627140,12960,12960,12960,12960,0
20250204,171800,615627140,12960,12960,12960,12960,0
20250204,171700,615627140,12960,12960,12960,12960,0
20250204,171600,615627140,12960,12960,12960,12960,0
20250204,171500,615627140,12960,12960,12960,12960,0
20250204,171400,615627140,12960,12960,12960,12960,0
20250204,171300,615627140,12960,12960,12960,12960,0
20250204,171200,615627140,12960,12960,12960,12960,0
20250204,171100,615627140,12960,12960,12960,12960,0
20250204,171000,615627140,12960,12960,12960,12960,0
20250204,170900,615627140,12960,12960,12960,12960,0
20250204,170800,615627140,12960,12960,12960,12960,1112
20250204,170700,615627140,12960,12960,12960,12960,0
20250204,170600,615627140,12960,12960,12960,12960,0
20250204,170500,615627140,12960,12960,12960,12960,0
20250204,170400,615627140,12960,12960,12960,12960,0
20250204,170300,615627140,12960,12960,12960,12960,0
20250204,170200,615627140,12960,12960,12960,12960,0
20250204,170100,615627140,12960,12960,12960,12960,0
20250204,170000,615627140,12960,12960,12960,12960,0
20250204,165900,615627140,12960,12960,12960,12960,0
20250204,165800,615627140,12960,12960,12960,12960,0
20250204,165700,615627140,12960,12960,12960,12960,0
20250204,165600,615627140,12960,12960,12960,12960,0
20250204,165500,615627140,12960,12960,12960,12960,0
20250204,165400,615627140,12960,12960,12960,12960,0
20250204,165300,615627140,12960,12960,12960,12960,0
20250204,165200,615627140,12960,12960,12960,12960,0
20250204,165100,615627140,12960,12960,12960,12960,0
20250204,165000,615627140,12960,12960,12960,12960,0
20250204,164900,615627140,12960,12960,12960,12960,0
20250204,164800,615627140,12960,12960,12960,12960,0
20250204,164700,615627140,12960,12960,12960,12960,0
20250204,164600,615627140,12960,12960,12960,12960,0
20250204,164500,615627140,12960,12960,12960,12960,0
20250204,164400,615627140,12960,12960,12960,12960,0
20250204,164300,615627140,12960,12960,12960,12960,0
20250204,164200,615627140,12960,12960,12960,12960,0
20250204,164100,615627140,12960,12960,12960,12960,0
20250204,164000,615627140,12960,12960,12960,12960,0
20250204,163900,615627140,12960,12960,12960,12960,0
20250204,163800,615627140,12960,12960,12960,12960,1112
20250204,163700,615627140,12960,12960,12960,12960,0
20250204,163600,615627140,12960,12960,12960,12960,0
20250204,163500,615627140,12960,12960,12960,12960,0
20250204,163400,615627140,12960,12960,12960,12960,0
20250204,163300,615627140,12960,12960,12960,12960,0
20250204,163200,615627140,12960,12960,12960,12960,0
20250204,163100,615627140,12960,12960,12960,12960,0
20250204,163000,615627140,12960,12960,12960,12960,0
20250204,162900,615627140,12960,12960,12960,12960,0
20250204,162800,615627140,12960,12960,12960,12960,0
20250204,162700,615627140,12960,12960,12960,12960,0
20250204,162600,615627140,12960,12960,12960,12960,0
20250204,162500,615627140,12960,12960,12960,12960,0
20250204,162400,615627140,12960,12960,12960,12960,0
20250204,162300,615627140,12960,12960,12960,12960,0
20250204,162200,615627140,12960,12960,12960,12960,0
20250204,162100,615627140,12960,12960,12960,12960,0
20250204,162000,615627140,12960,12960,12960,12960,0
20250204,161900,615627140,12960,12960,12960,12960,0
20250204,161800,615627140,12960,12960,12960,12960,0
20250204,161700,615627140,12960,12960,12960,12960,0
20250204,161600,615627140,12960,12960,12960,12960,0
20250204,161500,615627140,12960,12960,12960,12960,0
20250204,161400,615627140,12960,12960,12960,12960,0
20250204,161300,615627140,12960,12960,12960,12960,0
20250204,161200,615627140,12960,12960,12960,12960,0
20250204,161100,615627140,12960,12960,12960,12960,0
20250204,161000,615627140,12960,12960,12960,12960,0
20250204,160900,615627140,12960,12960,12960,12960,0
20250204,160800,615627140,12960,12960,12960,12960,1112
20250204,160700,615627140,12960,12960,12960,12960,0
20250204,160600,615627140,12960,12960,12960,12960,0
20250204,160500,615627140,12960,12960,12960,12960,0
20250204,160400,615627140,12960,12960,12960,12960,0
20250204,160300,615627140,12960,12960,12960,12960,0
20250204,160200,615627140,12960,12960,12960,12960,0
20250204,160100,615627140,12960,12960,12960,12960,0
20250204,160000,615627140,12960,12960,12960,12960,0
20250204,155900,615627140,12960,12960,12960,12960,0
20250204,155800,615627140,12960,12960,12960,12960,0
20250204,155700,615627140,12960,12960,12960,12960,0
20250204,155600,615627140,12960,12960,12960,12960,0
20250204,155500,615627140,12960,12960,12960,12960,0
20250204,155400,615627140,12960,12960,12960,12960,0
20250204,155300,615627140,12960,12960,12960,12960,0
20250204,155200,615627140,12960,12960,12960,12960,0
20250204,155100,615627140,12960,12960,12960,12960,0
20250204,155000,615627140,12960,12960,12960,12960,0
20250204,154900,615627140,12960,12960,12960,12960,0
20250204,154800,615627140,12960,12960,12960,12960,0
20250204,154700,615627140,12960,12960,12960,12960,0
20250204,154600,615627140,12960,12960,12960,12960,0
20250204,154500,615627140,12960,12960,12960,12960,0
20250204,154400,615627140,12960,12960,12960,12960,0
20250204,154300,615627140,12960,12960,12960,12960,0
20250204,154200,615627140,12960,12960,12960,12960,0
20250204,154100,615627140,12960,12960,12960,12960,0
20250204,154000,615627140,12960,12960,12960,12960,0
20250204,153900,615627140,12960,12960,12960,12960,0
20250204,153800,615627140,12960,12960,12960,12960,1112
20250204,153700,615627140,12960,12960,12960,12960,0
20250204,153600,615627140,12960,12960,12960,12960,0
20250204,153500,615627140,12960,12960,12960,12960,0
20250204,153400,615627140,12960,12960,12960,12960,0
20250204,153300,615627140,12960,12960,12960,12960,0
20250204,153200,615627140,12960,12960,12960,12960,0
20250204,153100,615627140,12960,12960,12960,12960,0
20250204,153000,615627140,12960,12960,12960,12960,1112
20250204,152900,601215620,13030,13030,13030,13030,0
20250204,152800,601215620,13030,13030,13030,13030,0
20250204,152700,601215620,13030,13030,13030,13030,0
20250204,152600,601215620,13030,13030,13030,13030,0
20250204,152500,601215620,13030,13030,13030,13030,0
20250204,152400,601215620,13030,13030,13030,13030,0
20250204,152300,601215620,13030,13030,13030,13030,0
20250204,152200,601215620,13030,13030,13030,13030,0
20250204,152100,601215620,13030,13030,13030,13030,0
20250204,152000,601215620,13030,13030,13030,13030,0
20250204,151900,601215620,13030,13030,13030,13000,65
20250204,151800,600369830,13020,13020,13020,13020,28
20250204,151700,600005270,13020,13030,13030,13020,34
20250204,151600,599562440,13020,13020,13030,13020,123
20250204,151500,597960770,13030,13040,13040,13030,9
20250204,151400,597843440,13040,13030,13040,13030,26
20250204,151300,597504520,13050,13030,13050,13030,15
20250204,151200,597308930,13030,13030,13030,13020,70
20250204,151100,596397340,13040,13040,13040,13020,162
20250204,151000,594287390,13040,13020,13040,13020,56
20250204,150900,593558010,13050,13050,13050,13050,5
20250204,150800,593492760,13050,13050,13050,13020,4
20250204,150700,593440620,13050,13020,13050,13020,7
20250204,150600,593349300,13050,13030,13050,13020,351
20250204,150500,588777840,13030,13050,13050,13020,370
20250204,150400,583957780,13050,13050,13050,13050,10
20250204,150300,583827280,13050,13050,13050,13050,1
20250204,150200,583814230,13040,13040,13050,13040,21
20250204,150100,583540270,13040,13040,13060,13040,6
20250204,150000,583462010,13060,13050,13060,13040,14
20250204,145900,583279330,13040,13050,13060,13040,71
20250204,145800,582352810,13040,13050,13050,13040,31
20250204,145700,581948270,13050,13050,13060,13040,63
20250204,145600,581126230,13040,13060,13060,13040,92
20250204,145500,579925550,13050,13060,13060,13050,64
20250204,145400,579089760,13060,13060,13060,13050,89
20250204,145300,577927690,13060,13060,13060,13040,49
20250204,145200,577287950,13060,13050,13060,13050,100
20250204,145100,575982660,13060,13060,13060,13050,88
20250204,145000,574833840,13060,13050,13060,13050,69
20250204,144900,573933150,13050,13050,13060,13040,78
20250204,144800,572914990,13040,13060,13060,13040,42
20250204,144700,572366960,13050,13060,13060,13050,131
20250204,144600,570656720,13060,13060,13060,13050,42
20250204,144500,570108220,13060,13060,13060,13050,23
20250204,144400,569807850,13060,13060,13060,13050,51
20250204,144300,569142010,13060,13060,13060,13040,30
20250204,144200,568750270,13060,13060,13060,13040,35
20250204,144100,568293190,13060,13060,13060,13040,150
20250204,144000,566335740,13050,13050,13060,13030,138
20250204,143900,564534730,13050,13050,13050,13040,33
20250204,143800,564104090,13050,13030,13060,13030,1356
20250204,143700,546416760,13030,13000,13030,13000,372
20250204,143600,541572770,13010,13010,13010,13000,43
20250204,143500,541013350,13010,13000,13010,13000,37
20250204,143400,540532090,13000,13000,13010,12990,166
20250204,143300,538373950,13000,13000,13000,13000,32
20250204,143200,537957950,13000,12990,13000,12990,29
20250204,143100,537580960,13000,12980,13000,12980,361
20250204,143000,532888750,12990,12980,12990,12980,29
20250204,142900,532512120,12980,12980,12980,12980,48
20250204,142800,531889080,12980,12960,12980,12960,48
20250204,142700,531266370,12970,12970,12970,12970,13
20250204,142600,531097760,12960,12950,12960,12950,21
20250204,142500,530825610,12950,12950,12960,12950,19
20250204,142400,530579400,12950,12940,12960,12940,29
20250204,142300,530203750,12940,12940,12940,12940,2
20250204,142200,530177870,12930,12950,12950,12930,288
20250204,142100,526452520,12960,12980,12980,12960,402
20250204,142000,521239520,12980,12970,12980,12970,14
20250204,141900,521057840,12970,12980,12980,12970,13
20250204,141800,520889130,12990,12970,12990,12970,58
20250204,141700,520136260,12970,12970,12970,12970,4
20250204,141600,520084380,12980,12980,12980,12980,0
20250204,141500,520084380,12980,12980,12990,12970,89
20250204,141400,518928730,12970,12980,12980,12970,9
20250204,141300,518811990,12970,12970,12980,12970,25
20250204,141200,518487620,12970,12980,12980,12970,56
20250204,141100,517760800,12970,12970,12970,12970,4
20250204,141000,517708920,12980,12980,12980,12970,63
20250204,140900,516891190,12980,12980,12980,12980,42
20250204,140800,516346030,12970,12980,12980,12970,60
20250204,140700,515567240,12980,12990,12990,12980,9
20250204,140600,515450410,13020,13000,13020,12980,24
20250204,140500,515138230,13010,13000,13030,12970,766
20250204,140400,505186350,13010,13000,13010,13000,205
20250204,140300,502521130,13020,13010,13030,13000,338
20250204,140200,498124010,13010,13030,13030,13010,47
20250204,140100,497512150,13030,13030,13030,13030,9
20250204,140000,497394880,13030,13040,13040,13010,1070
20250204,135900,483470030,13040,13030,13040,13030,32
20250204,135800,483052780,13040,13040,13040,13040,1
20250204,135700,483039740,13030,13040,13040,13030,8
20250204,135600,482935490,13040,13040,13040,13040,0
20250204,135500,482935490,13040,13030,13050,13030,175
20250204,135400,480654990,13040,13030,13040,13030,6
20250204,135300,480576780,13030,13040,13040,13030,60
20250204,135200,479794390,13040,13040,13040,13040,6
20250204,135100,479716150,13040,13030,13040,13030,3
20250204,135000,479677050,13040,13040,13040,13030,46
20250204,134900,479077250,13030,13030,13040,13030,5
20250204,134800,479012090,13030,13040,13040,13030,6
20250204,134700,478933860,13030,13040,13040,13030,58
20250204,134600,478177600,13030,13030,13030,13030,3
20250204,134500,478138510,13030,13030,13030,13030,6
20250204,134400,478060330,13030,13030,13030,13030,2
20250204,134300,478034270,13040,13020,13040,13020,5
20250204,134200,477969150,13040,13020,13040,13020,231
20250204,134100,474960950,13040,13020,13040,13010,274
20250204,134000,471395530,13030,13020,13030,13020,54
20250204,133900,470691960,13020,13020,13020,13020,2
20250204,133800,470665920,13020,13020,13020,13020,4
20250204,133700,470613840,13030,13020,13030,13020,44
20250204,133600,470040540,13030,13030,13030,13030,5
20250204,133500,469975390,13030,13040,13040,13030,9
20250204,133400,469858080,13040,13030,13040,13030,44
20250204,133300,469284740,13020,13030,13040,13020,25
20250204,133200,468958960,13040,13030,13040,13030,33
20250204,133100,468528960,13030,13030,13030,13030,12
20250204,133000,468372600,13020,13030,13030,13020,11
20250204,132900,468229320,13030,13030,13030,13030,0
20250204,132800,468229320,13030,13050,13050,13030,64
20250204,132700,467394810,13040,13050,13050,13040,14
20250204,132600,467212160,13050,13050,13050,13050,0
20250204,132500,467212160,13050,13050,13050,13040,20
20250204,132400,466951170,13050,13050,13050,13030,55
20250204,132300,466233550,13050,13030,13050,13030,96
20250204,132200,464981350,13030,13030,13030,13030,4
20250204,132100,464929230,13030,13030,13030,13030,5
20250204,132000,464864080,13020,13030,13030,13020,5
20250204,131900,464798970,13030,13030,13050,13030,75
20250204,131800,463821240,13030,13020,13030,13020,80
20250204,131700,462778900,13050,13050,13050,13030,11
20250204,131600,462635470,13030,13040,13040,13030,11
20250204,131500,462492040,13040,13040,13040,13030,88
20250204,131400,461344530,13040,13040,13040,13040,3
20250204,131300,461305410,13040,13040,13040,13040,3
20250204,131200,461266290,13050,13040,13050,13030,29
20250204,131100,460887890,13040,13050,13050,13040,53
20250204,131000,460196370,13040,13040,13040,13040,4
20250204,130900,460144210,13050,13050,13050,13050,54
20250204,130800,459439510,13050,13050,13060,13050,37
20250204,130700,458956400,13050,13050,13050,13050,0
20250204,130600,458956400,13050,13050,13060,13050,10
20250204,130500,458825890,13060,13050,13060,13050,233
20250204,130400,455784900,13060,13050,13060,13050,53
20250204,130300,455092760,13050,13050,13050,13050,12
20250204,130200,454936160,13060,13060,13060,13060,50
20250204,130100,454283160,13060,13050,13060,13050,49
20250204,130000,453643330,13050,13050,13050,13050,3
20250204,125900,453604180,13060,13060,13060,13060,0
20250204,125800,453604180,13060,13050,13060,13050,19
20250204,125700,453356070,13060,13060,13060,13040,10
20250204,125600,453225530,13050,13060,13060,13050,59
20250204,125500,452455030,13050,13050,13060,13040,19
20250204,125400,452207000,13060,13040,13060,13030,255
20250204,125300,448879750,13050,13040,13050,13040,37
20250204,125200,448396910,13050,13050,13050,13050,1
20250204,125100,448383860,13050,13040,13050,13040,65
20250204,125000,447535680,13050,13050,13050,13050,49
20250204,124900,446896230,13050,13030,13050,13030,13
20250204,124800,446726640,13030,13050,13050,13030,12
20250204,124700,446570060,13050,13050,13050,13050,44
20250204,124600,445995860,13050,13050,13060,13030,7
20250204,124500,445904570,13040,13040,13050,13030,679
20250204,124400,437043750,13040,13040,13040,13040,10
20250204,124300,436913350,13040,13030,13040,13020,79
20250204,124200,435883270,13020,13040,13040,13020,22
20250204,124100,435596450,13040,13030,13040,13030,18
20250204,124000,435361750,13030,13040,13050,13020,33
20250204,123900,434931950,13050,13050,13050,13040,265
20250204,123800,431475950,13040,13040,13040,13040,0
20250204,123700,431475950,13040,13050,13050,13040,49
20250204,123600,430836550,13050,13040,13050,13040,191
20250204,123500,428344010,13040,13030,13040,13030,1247
20250204,123400,412094050,13030,13010,13030,13010,35
20250204,123300,411638100,13010,13010,13010,13010,0
20250204,123200,411638100,13010,13010,13030,13010,6
20250204,123100,411560020,13010,13030,13030,13010,74
20250204,123000,410596250,13030,13030,13030,13030,1
20250204,122900,410583220,13030,13030,13030,13010,641
20250204,122800,402236090,13040,13040,13040,13040,139
20250204,122700,400423530,13030,13020,13040,13020,50
20250204,122600,399771960,13020,13030,13030,13020,2
20250204,122500,399745910,13040,13030,13040,13020,34
20250204,122400,399303110,13040,13030,13040,13030,54
20250204,122300,398598980,13030,13040,13040,13030,2
20250204,122200,398572910,13040,13040,13040,13040,70
20250204,122100,397660110,13040,13040,13040,13040,33
20250204,122000,397229790,13050,13040,13050,13030,101
20250204,121900,395912110,13040,13040,13040,13040,1
20250204,121800,395899070,13040,13040,13050,13040,104
20250204,121700,394542900,13030,13030,13030,13030,1
20250204,121600,394529870,13040,13040,13050,13040,135
20250204,121500,392769460,13040,13040,13040,13040,1
20250204,121400,392756420,13030,13030,13030,13030,1
20250204,121300,392743390,13050,13050,13050,13040,5
20250204,121200,392678150,13050,13040,13050,13040,74
20250204,121100,391713060,13030,13040,13050,13030,41
20250204,121000,391178210,13050,13040,13050,13030,13
20250204,120900,391008620,13050,13060,13060,13040,151
20250204,120800,389038110,13060,13060,13060,13060,0
20250204,120700,389038110,13060,13060,13060,13060,1
20250204,120600,389025050,13050,13050,13050,13050,1
20250204,120500,389012000,13050,13060,13060,13050,129
20250204,120400,387328500,13070,13070,13070,13070,39
20250204,120300,386818770,13070,13080,13080,13070,32
20250204,120200,386400230,13080,13070,13080,13070,38
20250204,120100,385903560,13060,13060,13060,13060,1
20250204,120000,385890500,13060,13060,13060,13060,24
20250204,115900,385577060,13070,13060,13070,13060,101
20250204,115800,384257000,13070,13050,13070,13050,4
20250204,115700,384204770,13050,13060,13060,13050,68
20250204,115600,383316870,13070,13070,13070,13060,169
20250204,115500,381109020,13060,13060,13060,13060,2
20250204,115400,381082900,13060,13060,13060,13060,1
20250204,115300,381069840,13070,13070,13070,13070,98
20250204,115200,379788980,13060,13060,13060,13060,11
20250204,115100,379645320,13060,13060,13070,13060,3
20250204,115000,379606130,13060,13060,13060,13060,4
20250204,114900,379553890,13060,13050,13060,13050,57
20250204,114800,378809480,13050,13050,13050,13050,0
20250204,114700,378809480,13050,13050,13050,13050,2
20250204,114600,378783380,13050,13050,13060,13050,53
20250204,114500,378091450,13050,13050,13050,13050,12
20250204,114400,377934850,13060,13060,13060,13060,1
20250204,114300,377921790,13060,13070,13070,13050,42
20250204,114200,377373270,13060,13070,13080,13050,97
20250204,114100,376105660,13070,13070,13070,13070,2
20250204,114000,376079520,13070,13050,13080,13050,58
20250204,113900,375321330,13050,13050,13050,13050,5
20250204,113800,375256080,13060,13070,13070,13060,2
20250204,113700,375229950,13060,13070,13080,13060,100
20250204,113600,373922670,13070,13070,13070,13070,54
20250204,113500,373216890,13080,13080,13080,13080,1
20250204,113400,373203810,13070,13070,13080,13070,171
20250204,113300,370967750,13080,13070,13080,13070,39
20250204,113200,370458010,13070,13070,13080,13060,6
20250204,113100,370379600,13070,13070,13070,13060,59
20250204,113000,369608480,13070,13070,13080,13060,120
20250204,112900,368039690,13070,13070,13070,13070,3
20250204,112800,368000480,13070,13070,13070,13070,1
20250204,112700,367987410,13070,13070,13070,13070,9
20250204,112600,367869780,13070,13040,13070,13040,222
20250204,112500,364972650,13050,13050,13050,13050,0
20250204,112400,364972650,13050,13050,13050,13040,236
20250204,112300,361892860,13050,13040,13050,13040,22
20250204,112200,361605970,13050,13040,13050,13040,9
20250204,112100,361488530,13050,13030,13050,13030,48
20250204,112000,360862630,13010,13050,13050,13010,385
20250204,111900,355843470,13060,13070,13070,13060,434
20250204,111800,350175090,13070,13060,13070,13060,23
20250204,111700,349874550,13060,13070,13080,13060,79
20250204,111600,348841850,13070,13070,13070,13070,49
20250204,111500,348201420,13070,13080,13080,13070,45
20250204,111400,347612870,13060,13060,13060,13060,2
20250204,111300,347586750,13080,13070,13080,13070,180
20250204,111200,345233350,13070,13060,13070,13060,3
20250204,111100,345194150,13080,13080,13080,13080,350
20250204,111000,340616150,13060,13060,13060,13060,3
20250204,110900,340576970,13080,13080,13080,13070,175
20250204,110800,338288980,13070,13080,13080,13070,31
20250204,110700,337883800,13080,13060,13080,13060,123
20250204,110600,336275510,13060,13060,13060,13060,1
20250204,110500,336262450,13060,13060,13060,13050,28
20250204,110400,335896790,13070,13070,13070,13070,59
20250204,110300,335125660,13070,13060,13070,13060,53
20250204,110200,334433160,13070,13070,13070,13070,50
20250204,110100,333779660,13070,13070,13070,13070,47
20250204,110000,333165370,13060,13060,13060,13060,6
20250204,105900,333087010,13070,13060,13070,13060,372
20250204,105800,328227740,13070,13070,13070,13060,101
20250204,105700,326907680,13060,13070,13070,13060,10
20250204,105600,326776990,13080,13070,13080,13070,322
20250204,105500,322568230,13070,13050,13070,13050,70
20250204,105400,321653390,13070,13060,13070,13060,31
20250204,105300,321248520,13060,13050,13080,13050,701
20250204,105200,312090270,13050,13040,13050,13040,178
20250204,105100,309767420,13040,13020,13040,13020,32
20250204,105000,309350380,13040,13040,13040,13030,142
20250204,104900,307498850,13030,13030,13030,13030,4
20250204,104800,307446730,13050,13050,13050,13050,1
20250204,104700,307433680,13060,13050,13060,13040,116
20250204,104600,305918840,13060,13050,13060,13050,43
20250204,104500,305357270,13060,13040,13060,13040,126
20250204,104400,303712970,13050,13050,13050,13050,22
20250204,104300,303425870,13050,13040,13050,13030,528
20250204,104200,296539460,13030,13030,13030,13030,5
20250204,104100,296474310,13030,13030,13030,13030,38
20250204,104000,295979170,13030,13030,13030,13030,39
20250204,103900,295471000,13030,13020,13030,13020,20
20250204,103800,295210410,13030,13040,13040,13030,57
20250204,103700,294467690,13040,13030,13040,13000,650
20250204,103600,286012970,13040,13030,13040,13030,6
20250204,103500,285934780,13030,13030,13040,13030,93
20250204,103400,284722860,13030,13020,13030,13020,40
20250204,103300,284201680,13020,13020,13020,13020,2
20250204,103200,284175640,13020,13020,13030,13020,73
20250204,103100,283224620,13020,13020,13020,13020,6
20250204,103000,283146500,13010,13010,13010,13010,100
20250204,102900,281845500,13020,13020,13040,13020,243
20250204,102800,278679640,13030,13010,13030,13000,480
20250204,102700,272437810,13020,13020,13020,13020,45
20250204,102600,271851910,13020,13020,13020,13020,94
20250204,102500,270628030,13010,13020,13020,13010,533
20250204,102400,263693370,13030,13020,13030,13020,51
20250204,102300,263028880,13020,13020,13020,13020,701
20250204,102200,253901860,13020,13020,13020,13020,27
20250204,102100,253550320,13020,13010,13020,13010,43
20250204,102000,252990880,13020,13010,13020,13000,69
20250204,101900,252093180,13020,13030,13030,13010,82
20250204,101800,251024770,13040,12990,13040,12990,2061
20250204,101700,224215960,12990,12990,12990,12990,241
20250204,101600,221085370,12990,12990,12990,12990,267
20250204,101500,217617040,12990,12990,13000,12990,155
20250204,101400,215603400,13000,13000,13000,13000,1
20250204,101300,215590400,12990,12990,12990,12990,101
20250204,101200,214278410,12990,12990,12990,12990,363
20250204,101100,209563040,12980,12980,12980,12980,0
20250204,101000,209563040,12980,12980,12980,12980,3
20250204,100900,209524100,12980,12990,12990,12980,2
20250204,100800,209498130,12990,12980,12990,12980,34
20250204,100700,209056480,12990,12980,12990,12980,216
20250204,100600,206252040,12980,12990,12990,12980,44
20250204,100500,205680580,12990,12990,12990,12990,105
20250204,100400,204316630,12980,12980,12980,12980,2
20250204,100300,204290670,12990,12990,12990,12990,0
20250204,100200,204290670,12990,12990,12990,12990,45
20250204,100100,203706120,13000,12990,13000,12990,115
20250204,100000,202212250,12990,12990,13000,12980,99
20250204,095900,200925940,12980,12980,13010,12970,1245
20250204,095800,184749880,13000,12980,13000,12980,339
20250204,095700,180347810,12990,12970,13000,12970,980
20250204,095600,167622610,12960,12960,12970,12960,202
20250204,095500,165003790,12980,12970,12980,12970,703
20250204,095400,155879040,12970,12970,12970,12970,23
20250204,095300,155580730,12980,12970,12990,12970,363
20250204,095200,150871230,12960,12910,12970,12910,2176
20250204,095100,122715880,12920,12920,12920,12910,664
20250204,095000,114143400,12920,12920,12930,12920,82
20250204,094900,113083660,12920,12920,12920,12920,88
20250204,094800,111946700,12930,12930,12930,12930,2
20250204,094700,111920840,12930,12930,12930,12930,12
20250204,094600,111765680,12940,12920,12940,12920,262
20250204,094500,108377850,12930,12930,12930,12930,110
20250204,094400,106955550,12930,12930,12930,12930,173
20250204,094300,104718660,12930,12930,12930,12930,112
20250204,094200,103270500,12940,12930,12940,12930,218
20250204,094100,100449590,12940,12930,12940,12930,228
20250204,094000,97501540,12920,12920,12920,12920,102
20250204,093900,96183700,12920,12920,12920,12920,135
20250204,093800,94439500,12930,12880,12930,12880,2259
20250204,093700,65291750,12880,12900,12900,12870,928
20250204,093600,53347160,12900,12900,12900,12900,67
20250204,093500,52482860,12900,12900,12900,12900,19
20250204,093400,52237760,12900,12900,12900,12900,4
20250204,093300,52186160,12890,12900,12900,12890,24
20250204,093200,51876760,12890,12870,12890,12870,554
20250204,093100,44746140,12870,12840,12870,12840,40
20250204,093000,44231920,12840,12820,12840,12820,5
20250204,092900,44167780,12830,12820,12830,12820,73
20250204,092800,43231910,12820,12820,12820,12810,27
20250204,092700,42885780,12830,12830,12830,12830,0
20250204,092600,42885780,12830,12830,12830,12830,0
20250204,092500,42885780,12830,12820,12830,12820,64
20250204,092400,42065280,12840,12840,12840,12840,0
20250204,092300,42065280,12840,12840,12840,12830,10
20250204,092200,41936890,12840,12840,12840,12840,10
20250204,092100,41808490,12840,12850,12850,12840,57
20250204,092000,41076540,12840,12830,12840,12830,43
20250204,091900,40524430,12840,12850,12850,12840,28
20250204,091800,40164650,12860,12860,12860,12860,0
20250204,091700,40164650,12860,12860,12860,12860,0
20250204,091600,40164650,12860,12870,12870,12860,2
20250204,091500,40138920,12850,12880,12880,12830,181
20250204,091400,37811300,12890,12870,12900,12870,314
20250204,091300,33765270,12860,12830,12860,12830,23
20250204,091200,33469740,12850,12850,12850,12850,3
20250204,091100,33431190,12870,12860,12870,12860,12
20250204,091000,33276860,12860,12820,12860,12820,12
20250204,090900,33122670,12820,12840,12840,12820,109
20250204,090800,31724650,12850,12860,12860,12840,106
20250204,090700,30363500,12850,12850,12850,12850,21
20250204,090600,30093650,12870,12870,12870,12870,0
20250204,090500,30093650,12870,12870,12870,12850,4
20250204,090400,30042210,12900,12900,12910,12900,223
20250204,090300,27165500,12910,12890,12910,12890,875
20250204,090200,15879540,12850,12850,12850,12850,0
20250204,090100,15879540,12850,12840,12900,12840,647
20250204,090000,7563790,12850,12720,12850,12720,593