KissMeData/114190/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201100,44718022970,10320,10320,10320,10320,41301
20250204,201000,44718022970,10320,10320,10320,10320,0
20250204,200900,44718022970,10320,10320,10320,10320,0
20250204,200800,44718022970,10320,10320,10320,10320,0
20250204,200700,44718022970,10320,10320,10320,10320,0
20250204,200600,44718022970,10320,10320,10320,10320,0
20250204,200500,44718022970,10320,10320,10320,10320,0
20250204,200400,44718022970,10320,10320,10320,10320,0
20250204,200300,44718022970,10320,10320,10320,10320,0
20250204,200200,44718022970,10320,10320,10320,10320,0
20250204,200100,44718022970,10320,10320,10320,10320,0
20250204,200000,44718022970,10320,10320,10320,10320,0
20250204,195900,44718022970,10320,10320,10320,10320,0
20250204,195800,44718022970,10320,10320,10320,10320,0
20250204,195700,44718022970,10320,10320,10320,10320,0
20250204,195600,44718022970,10320,10320,10320,10320,0
20250204,195500,44718022970,10320,10320,10320,10320,0
20250204,195400,44718022970,10320,10320,10320,10320,0
20250204,195300,44718022970,10320,10320,10320,10320,0
20250204,195200,44718022970,10320,10320,10320,10320,0
20250204,195100,44718022970,10320,10320,10320,10320,0
20250204,195000,44718022970,10320,10320,10320,10320,0
20250204,194900,44718022970,10320,10320,10320,10320,0
20250204,194800,44718022970,10320,10320,10320,10320,0
20250204,194700,44718022970,10320,10320,10320,10320,0
20250204,194600,44718022970,10320,10320,10320,10320,0
20250204,194500,44718022970,10320,10320,10320,10320,0
20250204,194400,44718022970,10320,10320,10320,10320,0
20250204,194300,44718022970,10320,10320,10320,10320,0
20250204,194200,44718022970,10320,10320,10320,10320,0
20250204,194100,44718022970,10320,10320,10320,10320,41301
20250204,194000,44718022970,10320,10320,10320,10320,0
20250204,193900,44718022970,10320,10320,10320,10320,0
20250204,193800,44718022970,10320,10320,10320,10320,0
20250204,193700,44718022970,10320,10320,10320,10320,0
20250204,193600,44718022970,10320,10320,10320,10320,0
20250204,193500,44718022970,10320,10320,10320,10320,0
20250204,193400,44718022970,10320,10320,10320,10320,0
20250204,193300,44718022970,10320,10320,10320,10320,0
20250204,193200,44718022970,10320,10320,10320,10320,0
20250204,193100,44718022970,10320,10320,10320,10320,0
20250204,193000,44718022970,10320,10320,10320,10320,0
20250204,192900,44718022970,10320,10320,10320,10320,0
20250204,192800,44718022970,10320,10320,10320,10320,0
20250204,192700,44718022970,10320,10320,10320,10320,0
20250204,192600,44718022970,10320,10320,10320,10320,0
20250204,192500,44718022970,10320,10320,10320,10320,0
20250204,192400,44718022970,10320,10320,10320,10320,0
20250204,192300,44718022970,10320,10320,10320,10320,0
20250204,192200,44718022970,10320,10320,10320,10320,0
20250204,192100,44718022970,10320,10320,10320,10320,0
20250204,192000,44718022970,10320,10320,10320,10320,0
20250204,191900,44718022970,10320,10320,10320,10320,0
20250204,191800,44718022970,10320,10320,10320,10320,0
20250204,191700,44718022970,10320,10320,10320,10320,0
20250204,191600,44718022970,10320,10320,10320,10320,0
20250204,191500,44718022970,10320,10320,10320,10320,0
20250204,191400,44718022970,10320,10320,10320,10320,0
20250204,191300,44718022970,10320,10320,10320,10320,0
20250204,191200,44718022970,10320,10320,10320,10320,0
20250204,191100,44718022970,10320,10320,10320,10320,41301
20250204,191000,44718022970,10320,10320,10320,10320,0
20250204,190900,44718022970,10320,10320,10320,10320,0
20250204,190800,44718022970,10320,10320,10320,10320,0
20250204,190700,44718022970,10320,10320,10320,10320,0
20250204,190600,44718022970,10320,10320,10320,10320,0
20250204,190500,44718022970,10320,10320,10320,10320,0
20250204,190400,44718022970,10320,10320,10320,10320,0
20250204,190300,44718022970,10320,10320,10320,10320,0
20250204,190200,44718022970,10320,10320,10320,10320,0
20250204,190100,44718022970,10320,10320,10320,10320,0
20250204,190000,44718022970,10320,10320,10320,10320,0
20250204,185900,44718022970,10320,10320,10320,10320,0
20250204,185800,44718022970,10320,10320,10320,10320,0
20250204,185700,44718022970,10320,10320,10320,10320,0
20250204,185600,44718022970,10320,10320,10320,10320,0
20250204,185500,44718022970,10320,10320,10320,10320,0
20250204,185400,44718022970,10320,10320,10320,10320,0
20250204,185300,44718022970,10320,10320,10320,10320,0
20250204,185200,44718022970,10320,10320,10320,10320,0
20250204,185100,44718022970,10320,10320,10320,10320,0
20250204,185000,44718022970,10320,10320,10320,10320,0
20250204,184900,44718022970,10320,10320,10320,10320,0
20250204,184800,44718022970,10320,10320,10320,10320,0
20250204,184700,44718022970,10320,10320,10320,10320,0
20250204,184600,44718022970,10320,10320,10320,10320,0
20250204,184500,44718022970,10320,10320,10320,10320,0
20250204,184400,44718022970,10320,10320,10320,10320,0
20250204,184300,44718022970,10320,10320,10320,10320,0
20250204,184200,44718022970,10320,10320,10320,10320,0
20250204,184100,44718022970,10320,10320,10320,10320,41301
20250204,184000,44718022970,10320,10320,10320,10320,0
20250204,183900,44718022970,10320,10320,10320,10320,0
20250204,183800,44718022970,10320,10320,10320,10320,0
20250204,183700,44718022970,10320,10320,10320,10320,0
20250204,183600,44718022970,10320,10320,10320,10320,0
20250204,183500,44718022970,10320,10320,10320,10320,0
20250204,183400,44718022970,10320,10320,10320,10320,0
20250204,183300,44718022970,10320,10320,10320,10320,0
20250204,183200,44718022970,10320,10320,10320,10320,0
20250204,183100,44718022970,10320,10320,10320,10320,0
20250204,183000,44718022970,10320,10320,10320,10320,0
20250204,182900,44718022970,10320,10320,10320,10320,0
20250204,182800,44718022970,10320,10320,10320,10320,0
20250204,182700,44718022970,10320,10320,10320,10320,0
20250204,182600,44718022970,10320,10320,10320,10320,0
20250204,182500,44718022970,10320,10320,10320,10320,0
20250204,182400,44718022970,10320,10320,10320,10320,0
20250204,182300,44718022970,10320,10320,10320,10320,0
20250204,182200,44718022970,10320,10320,10320,10320,0
20250204,182100,44718022970,10320,10320,10320,10320,0
20250204,182000,44718022970,10320,10320,10320,10320,0
20250204,181900,44718022970,10320,10320,10320,10320,0
20250204,181800,44718022970,10320,10320,10320,10320,0
20250204,181700,44718022970,10320,10320,10320,10320,0
20250204,181600,44718022970,10320,10320,10320,10320,0
20250204,181500,44718022970,10320,10320,10320,10320,0
20250204,181400,44718022970,10320,10320,10320,10320,0
20250204,181300,44718022970,10320,10320,10320,10320,0
20250204,181200,44718022970,10320,10320,10320,10320,0
20250204,181100,44718022970,10320,10320,10320,10320,41301
20250204,181000,44718022970,10320,10320,10320,10320,0
20250204,180900,44718022970,10320,10320,10320,10320,0
20250204,180800,44718022970,10320,10320,10320,10320,0
20250204,180700,44718022970,10320,10320,10320,10320,0
20250204,180600,44718022970,10320,10320,10320,10320,0
20250204,180500,44718022970,10320,10320,10320,10320,0
20250204,180400,44718022970,10320,10320,10320,10320,0
20250204,180300,44718022970,10320,10320,10320,10320,0
20250204,180200,44718022970,10320,10320,10320,10320,0
20250204,180100,44718022970,10320,10320,10320,10320,0
20250204,180000,44718022970,10320,10320,10320,10320,0
20250204,175900,44718022970,10320,10320,10320,10320,0
20250204,175800,44718022970,10320,10320,10320,10320,0
20250204,175700,44718022970,10320,10320,10320,10320,0
20250204,175600,44718022970,10320,10320,10320,10320,0
20250204,175500,44718022970,10320,10320,10320,10320,0
20250204,175400,44718022970,10320,10320,10320,10320,0
20250204,175300,44718022970,10320,10320,10320,10320,0
20250204,175200,44718022970,10320,10320,10320,10320,0
20250204,175100,44718022970,10320,10320,10320,10320,0
20250204,175000,44718022970,10320,10320,10320,10320,0
20250204,174900,44718022970,10320,10320,10320,10320,0
20250204,174800,44718022970,10320,10320,10320,10320,0
20250204,174700,44718022970,10320,10320,10320,10320,0
20250204,174600,44718022970,10320,10320,10320,10320,0
20250204,174500,44718022970,10320,10320,10320,10320,0
20250204,174400,44718022970,10320,10320,10320,10320,0
20250204,174300,44718022970,10320,10320,10320,10320,0
20250204,174200,44718022970,10320,10320,10320,10320,0
20250204,174100,44718022970,10320,10320,10320,10320,41301
20250204,174000,44718022970,10320,10320,10320,10320,0
20250204,173900,44718022970,10320,10320,10320,10320,0
20250204,173800,44718022970,10320,10320,10320,10320,0
20250204,173700,44718022970,10320,10320,10320,10320,0
20250204,173600,44718022970,10320,10320,10320,10320,0
20250204,173500,44718022970,10320,10320,10320,10320,0
20250204,173400,44718022970,10320,10320,10320,10320,0
20250204,173300,44718022970,10320,10320,10320,10320,0
20250204,173200,44718022970,10320,10320,10320,10320,0
20250204,173100,44718022970,10320,10320,10320,10320,0
20250204,173000,44718022970,10320,10320,10320,10320,0
20250204,172900,44718022970,10320,10320,10320,10320,0
20250204,172800,44718022970,10320,10320,10320,10320,0
20250204,172700,44718022970,10320,10320,10320,10320,0
20250204,172600,44718022970,10320,10320,10320,10320,0
20250204,172500,44718022970,10320,10320,10320,10320,0
20250204,172400,44718022970,10320,10320,10320,10320,0
20250204,172300,44718022970,10320,10320,10320,10320,0
20250204,172200,44718022970,10320,10320,10320,10320,0
20250204,172100,44718022970,10320,10320,10320,10320,0
20250204,172000,44718022970,10320,10320,10320,10320,0
20250204,171900,44718022970,10320,10320,10320,10320,0
20250204,171800,44718022970,10320,10320,10320,10320,0
20250204,171700,44718022970,10320,10320,10320,10320,0
20250204,171600,44718022970,10320,10320,10320,10320,0
20250204,171500,44718022970,10320,10320,10320,10320,0
20250204,171400,44718022970,10320,10320,10320,10320,0
20250204,171300,44718022970,10320,10320,10320,10320,0
20250204,171200,44718022970,10320,10320,10320,10320,0
20250204,171100,44718022970,10320,10320,10320,10320,41301
20250204,171000,44718022970,10320,10320,10320,10320,0
20250204,170900,44718022970,10320,10320,10320,10320,0
20250204,170800,44718022970,10320,10320,10320,10320,0
20250204,170700,44718022970,10320,10320,10320,10320,0
20250204,170600,44718022970,10320,10320,10320,10320,0
20250204,170500,44718022970,10320,10320,10320,10320,0
20250204,170400,44718022970,10320,10320,10320,10320,0
20250204,170300,44718022970,10320,10320,10320,10320,0
20250204,170200,44718022970,10320,10320,10320,10320,0
20250204,170100,44718022970,10320,10320,10320,10320,0
20250204,170000,44718022970,10320,10320,10320,10320,0
20250204,165900,44718022970,10320,10320,10320,10320,0
20250204,165800,44718022970,10320,10320,10320,10320,0
20250204,165700,44718022970,10320,10320,10320,10320,0
20250204,165600,44718022970,10320,10320,10320,10320,0
20250204,165500,44718022970,10320,10320,10320,10320,0
20250204,165400,44718022970,10320,10320,10320,10320,0
20250204,165300,44718022970,10320,10320,10320,10320,0
20250204,165200,44718022970,10320,10320,10320,10320,0
20250204,165100,44718022970,10320,10320,10320,10320,0
20250204,165000,44718022970,10320,10320,10320,10320,0
20250204,164900,44718022970,10320,10320,10320,10320,0
20250204,164800,44718022970,10320,10320,10320,10320,0
20250204,164700,44718022970,10320,10320,10320,10320,0
20250204,164600,44718022970,10320,10320,10320,10320,0
20250204,164500,44718022970,10320,10320,10320,10320,0
20250204,164400,44718022970,10320,10320,10320,10320,0
20250204,164300,44718022970,10320,10320,10320,10320,0
20250204,164200,44718022970,10320,10320,10320,10320,0
20250204,164100,44718022970,10320,10320,10320,10320,41301
20250204,164000,44718022970,10320,10320,10320,10320,0
20250204,163900,44718022970,10320,10320,10320,10320,0
20250204,163800,44718022970,10320,10320,10320,10320,0
20250204,163700,44718022970,10320,10320,10320,10320,0
20250204,163600,44718022970,10320,10320,10320,10320,0
20250204,163500,44718022970,10320,10320,10320,10320,0
20250204,163400,44718022970,10320,10320,10320,10320,0
20250204,163300,44718022970,10320,10320,10320,10320,0
20250204,163200,44718022970,10320,10320,10320,10320,0
20250204,163100,44718022970,10320,10320,10320,10320,0
20250204,163000,44718022970,10320,10320,10320,10320,0
20250204,162900,44718022970,10320,10320,10320,10320,0
20250204,162800,44718022970,10320,10320,10320,10320,0
20250204,162700,44718022970,10320,10320,10320,10320,0
20250204,162600,44718022970,10320,10320,10320,10320,0
20250204,162500,44718022970,10320,10320,10320,10320,0
20250204,162400,44718022970,10320,10320,10320,10320,0
20250204,162300,44718022970,10320,10320,10320,10320,0
20250204,162200,44718022970,10320,10320,10320,10320,0
20250204,162100,44718022970,10320,10320,10320,10320,0
20250204,162000,44718022970,10320,10320,10320,10320,0
20250204,161900,44718022970,10320,10320,10320,10320,0
20250204,161800,44718022970,10320,10320,10320,10320,0
20250204,161700,44718022970,10320,10320,10320,10320,0
20250204,161600,44718022970,10320,10320,10320,10320,0
20250204,161500,44718022970,10320,10320,10320,10320,0
20250204,161400,44718022970,10320,10320,10320,10320,0
20250204,161300,44718022970,10320,10320,10320,10320,0
20250204,161200,44718022970,10320,10320,10320,10320,0
20250204,161100,44718022970,10320,10320,10320,10320,41301
20250204,161000,44718022970,10320,10320,10320,10320,0
20250204,160900,44718022970,10320,10320,10320,10320,0
20250204,160800,44718022970,10320,10320,10320,10320,0
20250204,160700,44718022970,10320,10320,10320,10320,0
20250204,160600,44718022970,10320,10320,10320,10320,0
20250204,160500,44718022970,10320,10320,10320,10320,0
20250204,160400,44718022970,10320,10320,10320,10320,0
20250204,160300,44718022970,10320,10320,10320,10320,0
20250204,160200,44718022970,10320,10320,10320,10320,0
20250204,160100,44718022970,10320,10320,10320,10320,0
20250204,160000,44718022970,10320,10320,10320,10320,0
20250204,155900,44718022970,10320,10320,10320,10320,0
20250204,155800,44718022970,10320,10320,10320,10320,0
20250204,155700,44718022970,10320,10320,10320,10320,0
20250204,155600,44718022970,10320,10320,10320,10320,0
20250204,155500,44718022970,10320,10320,10320,10320,0
20250204,155400,44718022970,10320,10320,10320,10320,0
20250204,155300,44718022970,10320,10320,10320,10320,0
20250204,155200,44718022970,10320,10320,10320,10320,0
20250204,155100,44718022970,10320,10320,10320,10320,0
20250204,155000,44718022970,10320,10320,10320,10320,0
20250204,154900,44718022970,10320,10320,10320,10320,0
20250204,154800,44718022970,10320,10320,10320,10320,0
20250204,154700,44718022970,10320,10320,10320,10320,0
20250204,154600,44718022970,10320,10320,10320,10320,0
20250204,154500,44718022970,10320,10320,10320,10320,0
20250204,154400,44718022970,10320,10320,10320,10320,0
20250204,154300,44718022970,10320,10320,10320,10320,0
20250204,154200,44718022970,10320,10320,10320,10320,0
20250204,154100,44718022970,10320,10320,10320,10320,41301
20250204,154000,44718022970,10320,10320,10320,10320,0
20250204,153900,44718022970,10320,10320,10320,10320,0
20250204,153800,44718022970,10320,10320,10320,10320,0
20250204,153700,44718022970,10320,10320,10320,10320,0
20250204,153600,44718022970,10320,10320,10320,10320,0
20250204,153500,44718022970,10320,10320,10320,10320,0
20250204,153400,44718022970,10320,10320,10320,10320,0
20250204,153300,44718022970,10320,10320,10320,10320,0
20250204,153200,44718022970,10320,10320,10320,10320,0
20250204,153100,44718022970,10320,10320,10320,10320,0
20250204,153000,44718022970,10320,10320,10320,10320,41301
20250204,152900,44291796650,10250,10250,10250,10250,0
20250204,152800,44291796650,10250,10250,10250,10250,0
20250204,152700,44291796650,10250,10250,10250,10250,0
20250204,152600,44291796650,10250,10250,10250,10250,0
20250204,152500,44291796650,10250,10250,10250,10250,0
20250204,152400,44291796650,10250,10250,10250,10250,0
20250204,152300,44291796650,10250,10250,10250,10250,0
20250204,152200,44291796650,10250,10250,10250,10250,0
20250204,152100,44291796650,10250,10250,10250,10250,0
20250204,152000,44291796650,10250,10250,10250,10250,0
20250204,151900,44291796650,10250,10330,10340,10220,33995
20250204,151800,43942437700,10330,10280,10380,10250,22861
20250204,151700,43706718690,10280,10390,10420,10180,40755
20250204,151600,43288626430,10380,10450,10450,10370,13832
20250204,151500,43144808150,10450,10390,10460,10370,6910
20250204,151400,43072793920,10390,10320,10550,10310,29779
20250204,151300,42761654950,10310,10500,10510,10260,34301
20250204,151200,42405938750,10510,10490,10570,10450,14432
20250204,151100,42254474960,10480,10380,10520,10370,14029
20250204,151000,42108043640,10380,10470,10480,10380,21291
20250204,150900,41886200190,10480,10550,10570,10450,19833
20250204,150800,41677797270,10560,10410,10650,10380,32714
20250204,150700,41333111080,10390,10380,10500,10370,28522
20250204,150600,41035686820,10380,10500,10510,10320,48368
20250204,150500,40532082920,10500,10590,10620,10430,34587
20250204,150400,40168296540,10590,10610,10710,10580,22151
20250204,150300,39932248730,10610,10630,10680,10590,13155
20250204,150200,39792541950,10640,10690,10710,10630,13633
20250204,150100,39647220680,10690,10670,10750,10620,28051
20250204,150000,39347662390,10670,10730,10800,10670,24735
20250204,145900,39082273280,10770,10810,10820,10700,28514
20250204,145800,38775815130,10810,10810,10820,10740,38620
20250204,145700,38359260290,10810,10560,10930,10540,129423
20250204,145600,36962751140,10540,10500,10630,10480,32179
20250204,145500,36623118380,10470,10670,10670,10410,89747
20250204,145400,35677047920,10660,10740,10780,10600,36402
20250204,145300,35288258100,10740,10650,10790,10630,53172
20250204,145200,34719090940,10650,10710,10780,10650,37149
20250204,145100,34321429590,10710,10800,10820,10670,70263
20250204,145000,33565434320,10790,10620,10910,10600,198859
20250204,144900,31422783830,10620,10630,10710,10580,99434
20250204,144800,30362897880,10630,10520,10780,10500,184505
20250204,144700,28402007730,10520,10570,10630,10450,173815
20250204,144600,26570418400,10520,10520,10520,10520,0
20250204,144500,26570418400,10520,10520,10520,10520,0
20250204,144400,26570418400,10520,10270,10520,10210,180768
20250204,144300,24687897420,10260,10120,10330,10110,89007
20250204,144200,23775542490,10120,9870,10190,9870,52334
20250204,144100,23249060430,9870,9880,9890,9800,17678
20250204,144000,23075078840,9880,9780,9930,9740,21400
20250204,143900,22863913960,9780,9730,9890,9720,22080
20250204,143800,22647182140,9740,9720,9790,9640,27340
20250204,143700,22381885860,9730,10020,10030,9690,80996
20250204,143600,21584356180,10020,10130,10190,10020,31359
20250204,143500,21268337190,10130,10190,10210,10110,24724
20250204,143400,21017084580,10190,10220,10320,10110,39533
20250204,143300,20611892520,10160,10080,10320,10070,34629
20250204,143200,20257625210,10080,10180,10190,10070,36091
20250204,143100,19892224490,10180,10220,10260,10140,17916
20250204,143000,19709806320,10190,10250,10400,10190,76535
20250204,142900,18922651380,10240,10090,10290,10080,47153
20250204,142800,18444014920,10130,10340,10450,10010,107141
20250204,142700,17338738520,10340,10270,10430,10150,108324
20250204,142600,16221270780,10270,10150,10270,10090,40084
20250204,142500,15812945440,10150,10110,10230,10010,38667
20250204,142400,15421382550,10120,10010,10180,10010,37681
20250204,142300,15039757480,10010,10000,10060,9950,11863
20250204,142200,14921160110,10000,10020,10100,10000,12671
20250204,142100,14793728080,10010,10140,10150,10000,24204
20250204,142000,14549692750,10140,9990,10150,9950,46040
20250204,141900,14087140720,9990,9840,10050,9700,29737
20250204,141800,13793540830,9820,9750,9900,9700,19574
20250204,141700,13601377580,9750,9670,9770,9660,5282
20250204,141600,13550162410,9680,9720,9740,9670,5775
20250204,141500,13494157630,9710,9600,9800,9580,10781
20250204,141400,13389699680,9600,9740,9750,9580,14941
20250204,141300,13245716160,9750,9850,9900,9680,12773
20250204,141200,13120709630,9850,9670,9960,9650,21247
20250204,141100,12910720140,9670,9790,9810,9650,17296
20250204,141000,12741940190,9780,9780,9890,9710,32794
20250204,140900,12419531920,9780,9620,9930,9600,25075
20250204,140800,12174356970,9600,9730,9730,9530,28175
20250204,140700,11903436530,9710,9640,9750,9640,26879
20250204,140600,11643056830,9640,9790,9880,9600,48067
20250204,140500,11175585550,9790,10090,10090,9790,47588
20250204,140400,10705184180,10080,10090,10120,10050,12235
20250204,140300,10581815800,10090,10090,10120,10000,23756
20250204,140200,10343012170,10090,10200,10210,10010,25729
20250204,140100,10082637580,10210,10160,10310,10140,44638
20250204,140000,9624774160,10160,9950,10260,9950,43977
20250204,135900,9177190540,9950,10170,10190,9840,45266
20250204,135800,8723693990,10170,10330,10340,10110,21434
20250204,135700,8504788410,10330,10200,10340,10200,20544
20250204,135600,8293273930,10210,10320,10330,10170,24323
20250204,135500,8044175810,10320,10450,10450,10320,26747
20250204,135400,7766450960,10450,10140,10490,10120,103324
20250204,135300,6695198510,10140,9990,10260,9960,46563
20250204,135200,6222463240,9960,10280,10300,9940,59154
20250204,135100,5626310700,10250,10350,10440,10250,52497
20250204,135000,5082071270,10350,10480,10510,10330,46357
20250204,134900,4600447180,10510,10390,10520,10170,101267
20250204,134800,3548556970,10380,9940,10490,9730,140898
20250204,134700,2114221610,9880,9570,10340,9560,127374
20250204,134600,863569870,9330,9330,9330,9330,0
20250204,134500,863569870,9330,8950,9330,8860,20900
20250204,134400,674417940,8950,8820,8950,8820,5407
20250204,134300,626276970,8830,8830,8830,8830,50
20250204,134200,625835470,8830,8830,8830,8820,92
20250204,134100,625023720,8830,8840,8840,8830,602
20250204,134000,619707720,8850,8850,8850,8850,1
20250204,133900,619698870,8850,8850,8850,8850,0
20250204,133800,619698870,8850,8850,8850,8850,0
20250204,133700,619698870,8850,8850,8850,8850,0
20250204,133600,619698870,8850,8850,8850,8850,0
20250204,133500,619698870,8850,8850,8850,8850,38
20250204,133400,619362570,8850,8850,8850,8850,1
20250204,133300,619353720,8840,8840,8840,8840,0
20250204,133200,619353720,8840,8840,8840,8840,0
20250204,133100,619353720,8840,8840,8840,8840,0
20250204,133000,619353720,8840,8840,8840,8840,7
20250204,132900,619291840,8840,8850,8860,8840,365
20250204,132800,616063570,8860,8860,8860,8860,2
20250204,132700,616045850,8860,8860,8860,8860,1
20250204,132600,616036990,8880,8860,8880,8860,110
20250204,132500,615062270,8860,8860,8860,8860,1
20250204,132400,615053410,8860,8860,8860,8860,1
20250204,132300,615044550,8870,8880,8880,8870,2
20250204,132200,615026800,8860,8860,8860,8860,0
20250204,132100,615026800,8860,8860,8860,8860,0
20250204,132000,615026800,8860,8860,8860,8860,0
20250204,131900,615026800,8860,8860,8860,8860,0
20250204,131800,615026800,8860,8860,8860,8860,0
20250204,131700,615026800,8860,8860,8860,8860,0
20250204,131600,615026800,8860,8860,8860,8860,0
20250204,131500,615026800,8860,8860,8860,8860,98
20250204,131400,614158520,8870,8870,8870,8870,20
20250204,131300,613981120,8870,8870,8870,8870,2
20250204,131200,613963380,8880,8880,8880,8880,1
20250204,131100,613954500,8870,8870,8870,8870,106
20250204,131000,613014280,8870,8870,8870,8870,0
20250204,130900,613014280,8870,8870,8870,8870,65
20250204,130800,612437730,8880,8870,8880,8870,35
20250204,130700,612127130,8890,8890,8890,8890,0
20250204,130600,612127130,8890,8890,8890,8890,0
20250204,130500,612127130,8890,8890,8890,8890,0
20250204,130400,612127130,8890,8890,8890,8890,0
20250204,130300,612127130,8890,8890,8890,8890,10
20250204,130200,612038230,8890,8890,8890,8890,60
20250204,130100,611504830,8870,8870,8870,8870,678
20250204,130000,605490970,8870,8870,8870,8870,0
20250204,125900,605490970,8870,8870,8870,8870,0
20250204,125800,605490970,8870,8870,8870,8870,0
20250204,125700,605490970,8870,8870,8870,8870,0
20250204,125600,605490970,8870,8870,8870,8870,0
20250204,125500,605490970,8870,8870,8870,8870,0
20250204,125400,605490970,8870,8870,8870,8870,0
20250204,125300,605490970,8870,8870,8870,8870,0
20250204,125200,605490970,8870,8870,8870,8870,0
20250204,125100,605490970,8870,8870,8870,8870,0
20250204,125000,605490970,8870,8870,8870,8870,0
20250204,124900,605490970,8870,8870,8870,8870,0
20250204,124800,605490970,8870,8870,8870,8870,0
20250204,124700,605490970,8870,8870,8870,8870,1
20250204,124600,605482100,8880,8880,8880,8880,125
20250204,124500,604372100,8880,8880,8880,8880,0
20250204,124400,604372100,8880,8880,8880,8880,0
20250204,124300,604372100,8880,8880,8880,8880,0
20250204,124200,604372100,8880,8880,8880,8880,0
20250204,124100,604372100,8880,8880,8880,8880,3
20250204,124000,604345460,8880,8880,8880,8880,0
20250204,123900,604345460,8880,8880,8880,8880,372
20250204,123800,601042100,8880,8870,8880,8870,201
20250204,123700,599259220,8870,8870,8870,8870,3
20250204,123600,599232610,8880,8880,8880,8880,17
20250204,123500,599081650,8880,8880,8880,8880,9
20250204,123400,599001730,8880,8880,8880,8880,1
20250204,123300,598992850,8880,8880,8880,8880,21
20250204,123200,598806370,8880,8890,8890,8880,677
20250204,123100,592789880,8900,8900,8900,8900,0
20250204,123000,592789880,8900,8900,8900,8900,0
20250204,122900,592789880,8900,8900,8900,8900,0
20250204,122800,592789880,8900,8900,8900,8900,0
20250204,122700,592789880,8900,8900,8900,8900,12
20250204,122600,592683080,8900,8900,8900,8900,46
20250204,122500,592273680,8890,8890,8890,8890,0
20250204,122400,592273680,8890,8890,8890,8890,77
20250204,122300,591589150,8890,8890,8890,8890,1
20250204,122200,591580260,8900,8900,8900,8900,1
20250204,122100,591571360,8900,8910,8910,8900,27
20250204,122000,591331050,8910,8910,8910,8910,0
20250204,121900,591331050,8910,8910,8910,8910,1
20250204,121800,591322140,8910,8910,8910,8910,0
20250204,121700,591322140,8910,8910,8910,8910,3
20250204,121600,591295410,8910,8900,8910,8900,8
20250204,121500,591224200,8900,8890,8900,8890,70
20250204,121400,590601800,8900,8900,8900,8900,0
20250204,121300,590601800,8900,8900,8900,8900,50
20250204,121200,590156800,8900,8900,8900,8900,0
20250204,121100,590156800,8900,8900,8900,8900,235
20250204,121000,588065300,8920,8920,8920,8920,0
20250204,120900,588065300,8920,8920,8920,8920,0
20250204,120800,588065300,8920,8920,8920,8920,1
20250204,120700,588056380,8920,8920,8920,8920,0
20250204,120600,588056380,8920,8920,8920,8920,3
20250204,120500,588029620,8920,8920,8920,8920,0
20250204,120400,588029620,8920,8920,8920,8920,1
20250204,120300,588020700,8920,8920,8920,8920,0
20250204,120200,588020700,8920,8920,8920,8920,1
20250204,120100,588011780,8910,8910,8910,8910,10
20250204,120000,587922680,8920,8910,8920,8910,2
20250204,115900,587904850,8920,8890,8920,8890,201
20250204,115800,586117930,8890,8900,8900,8890,201
20250204,115700,584330460,8910,8910,8910,8910,1
20250204,115600,584321550,8930,8900,8930,8900,193
20250204,115500,582602000,8900,8900,8900,8890,15
20250204,115400,582468510,8900,8900,8900,8900,1
20250204,115300,582459610,8900,8900,8900,8900,21
20250204,115200,582272710,8900,8900,8900,8900,0
20250204,115100,582272710,8900,8900,8900,8900,0
20250204,115000,582272710,8900,8900,8900,8900,287
20250204,114900,579718410,8890,8890,8890,8890,675
20250204,114800,573717660,8890,8890,8890,8890,0
20250204,114700,573717660,8890,8890,8890,8890,0
20250204,114600,573717660,8890,8890,8890,8890,0
20250204,114500,573717660,8890,8900,8900,8890,75
20250204,114400,573050290,8890,8890,8890,8890,818
20250204,114300,565778270,8900,8900,8900,8900,1
20250204,114200,565769370,8900,8900,8900,8900,11
20250204,114100,565671470,8900,8900,8900,8900,0
20250204,114000,565671470,8900,8900,8900,8900,130
20250204,113900,564514470,8900,8900,8900,8900,380
20250204,113800,561132470,8900,8900,8900,8900,39
20250204,113700,560785370,8900,8900,8900,8900,192
20250204,113600,559076570,8900,8900,8900,8900,0
20250204,113500,559076570,8900,8900,8900,8900,230
20250204,113400,557029570,8900,8910,8910,8900,91
20250204,113300,556218790,8930,8930,8930,8930,0
20250204,113200,556218790,8930,8930,8930,8930,0
20250204,113100,556218790,8930,8930,8930,8910,745
20250204,113000,549576320,8930,8930,8930,8930,0
20250204,112900,549576320,8930,8930,8930,8930,0
20250204,112800,549576320,8930,8930,8930,8930,49
20250204,112700,549138750,8930,8930,8930,8930,0
20250204,112600,549138750,8930,8930,8930,8930,10
20250204,112500,549049450,8920,8920,8920,8920,0
20250204,112400,549049450,8920,8920,8920,8920,14
20250204,112300,548924570,8930,8930,8930,8930,0
20250204,112200,548924570,8930,8930,8930,8930,0
20250204,112100,548924570,8930,8930,8930,8930,0
20250204,112000,548924570,8930,8930,8930,8930,1
20250204,111900,548915640,8930,8930,8930,8930,1
20250204,111800,548906710,8930,8920,8930,8920,199
20250204,111700,547130630,8930,8930,8930,8930,0
20250204,111600,547130630,8930,8930,8930,8930,64
20250204,111500,546559110,8930,8920,8930,8920,20
20250204,111400,546380590,8930,8930,8930,8930,0
20250204,111300,546380590,8930,8930,8930,8930,0
20250204,111200,546380590,8930,8930,8930,8930,11
20250204,111100,546282360,8930,8920,8930,8920,248
20250204,111000,544069990,8920,8920,8920,8920,0
20250204,110900,544069990,8920,8920,8920,8920,100
20250204,110800,543177990,8920,8920,8920,8920,10
20250204,110700,543088790,8920,8920,8920,8920,100
20250204,110600,542196790,8930,8930,8930,8930,168
20250204,110500,540696550,8920,8920,8920,8920,550
20250204,110400,535790550,8900,8900,8900,8900,0
20250204,110300,535790550,8900,8900,8900,8900,109
20250204,110200,534820450,8910,8910,8910,8910,3
20250204,110100,534793720,8910,8910,8910,8910,0
20250204,110000,534793720,8910,8910,8910,8910,21
20250204,105900,534606610,8910,8910,8910,8910,0
20250204,105800,534606610,8910,8910,8910,8910,12
20250204,105700,534499690,8920,8920,8920,8920,127
20250204,105600,533366850,8910,8910,8910,8910,294
20250204,105500,530747310,8910,8900,8910,8900,3
20250204,105400,530720600,8900,8900,8900,8900,0
20250204,105300,530720600,8900,8900,8900,8900,0
20250204,105200,530720600,8900,8900,8900,8900,7
20250204,105100,530658300,8900,8900,8900,8900,0
20250204,105000,530658300,8900,8900,8900,8900,0
20250204,104900,530658300,8900,8890,8900,8890,48
20250204,104800,530231550,8900,8900,8900,8900,1
20250204,104700,530222650,8890,8890,8890,8890,6
20250204,104600,530169310,8890,8890,8890,8890,2
20250204,104500,530151530,8910,8910,8910,8910,730
20250204,104400,523647230,8900,8900,8900,8900,50
20250204,104300,523202230,8900,8900,8900,8890,44
20250204,104200,522811040,8900,8910,8910,8900,133
20250204,104100,521626780,8900,8910,8910,8900,199
20250204,104000,519854680,8900,8920,8930,8900,269
20250204,103900,517458590,8920,8900,8920,8890,903
20250204,103800,509422780,8900,8890,8900,8890,155
20250204,103700,508043400,8890,8890,8890,8890,226
20250204,103600,506034260,8900,8900,8900,8900,60
20250204,103500,505500260,8900,8870,8900,8870,6
20250204,103400,505446950,8870,8870,8870,8870,2
20250204,103300,505429210,8900,8900,8900,8900,8
20250204,103200,505358010,8900,8900,8900,8900,25
20250204,103100,505135510,8900,8850,8900,8850,415
20250204,103000,501450580,8850,8840,8850,8840,240
20250204,102900,499327920,8850,8870,8880,8840,123
20250204,102800,498239370,8880,8880,8880,8880,0
20250204,102700,498239370,8880,8880,8880,8880,5
20250204,102600,498194970,8890,8890,8890,8890,149
20250204,102500,496870360,8890,8920,8920,8890,1922
20250204,102400,479766610,8920,8930,8930,8920,113
20250204,102300,478757540,8940,8940,8940,8940,192
20250204,102200,477041060,8940,8940,8940,8940,181
20250204,102100,475422920,8950,8990,8990,8950,884
20250204,102000,467502740,8990,8980,8990,8950,2214
20250204,101900,447639880,8970,8960,8970,8960,132
20250204,101800,446455860,8980,8950,9000,8940,3382
20250204,101700,416053980,8950,8840,8950,8840,3226
20250204,101600,387424390,8830,8830,8830,8830,241
20250204,101500,385296360,8840,8830,8840,8830,688
20250204,101400,379214640,8830,8820,8840,8820,1576
20250204,101300,365310820,8820,8780,8820,8780,236
20250204,101200,363229700,8770,8770,8810,8770,1271
20250204,101100,352040760,8780,8790,8800,8780,282
20250204,101000,349559820,8780,8780,8780,8780,423
20250204,100900,345845880,8790,8800,8800,8790,303
20250204,100800,343181380,8790,8790,8790,8790,37
20250204,100700,342856150,8800,8810,8810,8800,31
20250204,100600,342583340,8780,8780,8780,8780,44
20250204,100500,342197020,8810,8760,8820,8760,10053
20250204,100400,253636950,8750,8750,8750,8750,11
20250204,100300,253540700,8750,8750,8750,8750,10
20250204,100200,253453200,8750,8780,8780,8750,61
20250204,100100,252919330,8760,8760,8780,8760,399
20250204,100000,249416790,8740,8740,8740,8740,583
20250204,095900,244321370,8750,8770,8770,8750,163
20250204,095800,242894370,8780,8800,8800,8780,710
20250204,095700,236648600,8810,8810,8810,8800,99
20250204,095600,235777110,8810,8810,8810,8810,2
20250204,095500,235759490,8810,8790,8810,8790,63
20250204,095400,235205120,8790,8770,8790,8770,143
20250204,095300,233949570,8780,8780,8780,8770,166
20250204,095200,232492120,8760,8770,8810,8750,1817
20250204,095100,216529970,8770,8760,8780,8760,549
20250204,095000,211714050,8750,8740,8750,8740,629
20250204,094900,206214070,8740,8710,8740,8710,3
20250204,094800,206187880,8690,8660,8690,8650,226
20250204,094700,204228880,8660,8700,8700,8660,238
20250204,094600,202161640,8740,8740,8740,8710,4
20250204,094500,202126740,8710,8740,8740,8710,16
20250204,094400,201987230,8740,8740,8740,8740,6
20250204,094300,201934790,8740,8720,8740,8720,1032
20250204,094200,192927610,8730,8720,8730,8720,86
20250204,094100,192176850,8730,8700,8730,8700,53
20250204,094000,191714440,8700,8690,8700,8680,136
20250204,093900,190532700,8690,8700,8700,8690,150
20250204,093800,189228200,8690,8730,8730,8690,269
20250204,093700,186885130,8730,8700,8730,8700,103
20250204,093600,185986060,8700,8720,8740,8700,990
20250204,093500,177349370,8710,8680,8710,8670,1557
20250204,093400,163810480,8670,8670,8680,8660,128
20250204,093300,162700260,8670,8670,8670,8670,12
20250204,093200,162596220,8670,8660,8680,8660,931
20250204,093100,154532670,8650,8630,8650,8630,1065
20250204,093000,145320930,8650,8630,8650,8630,308
20250204,092900,142662660,8620,8610,8620,8610,204
20250204,092800,140904200,8610,8610,8610,8610,1
20250204,092700,140895590,8610,8570,8610,8570,62
20250204,092600,140361810,8580,8620,8620,8580,828
20250204,092500,133242950,8620,8630,8630,8620,224
20250204,092400,131309930,8630,8610,8630,8610,23
20250204,092300,131111670,8610,8610,8610,8610,26
20250204,092200,130887810,8600,8580,8600,8580,228
20250204,092100,128927080,8580,8570,8580,8570,35
20250204,092000,128626950,8570,8580,8580,8560,411
20250204,091900,125106090,8580,8590,8590,8580,228
20250204,091800,123149460,8590,8590,8590,8590,0
20250204,091700,123149460,8590,8610,8610,8590,1265
20250204,091600,112262270,8620,8630,8640,8610,513
20250204,091500,107836100,8630,8600,8630,8600,517
20250204,091400,103374940,8600,8570,8600,8570,547
20250204,091300,98677760,8570,8570,8570,8570,147
20250204,091200,97417970,8550,8510,8550,8510,154
20250204,091100,96101920,8510,8510,8530,8500,2112
20250204,091000,78127740,8510,8520,8520,8510,50
20250204,090900,77701760,8520,8540,8570,8520,539
20250204,090800,73096270,8570,8550,8570,8550,35
20250204,090700,72796960,8530,8530,8530,8530,26
20250204,090600,72575180,8530,8550,8550,8530,2462
20250204,090500,51549780,8550,8560,8560,8540,189
20250204,090400,49932640,8570,8570,8580,8570,9
20250204,090300,49855500,8600,8600,8610,8600,1003
20250204,090200,41229690,8600,8600,8600,8600,95
20250204,090100,40412690,8620,8580,8630,8580,806
20250204,090000,33458330,8580,8490,8650,8490,3938