KissMeData/114810/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201100,779591990,6400,6400,6400,6400,1690
20250204,201000,779591990,6400,6400,6400,6400,0
20250204,200900,779591990,6400,6400,6400,6400,0
20250204,200800,779591990,6400,6400,6400,6400,0
20250204,200700,779591990,6400,6400,6400,6400,0
20250204,200600,779591990,6400,6400,6400,6400,0
20250204,200500,779591990,6400,6400,6400,6400,0
20250204,200400,779591990,6400,6400,6400,6400,0
20250204,200300,779591990,6400,6400,6400,6400,0
20250204,200200,779591990,6400,6400,6400,6400,0
20250204,200100,779591990,6400,6400,6400,6400,0
20250204,200000,779591990,6400,6400,6400,6400,0
20250204,195900,779591990,6400,6400,6400,6400,0
20250204,195800,779591990,6400,6400,6400,6400,0
20250204,195700,779591990,6400,6400,6400,6400,0
20250204,195600,779591990,6400,6400,6400,6400,0
20250204,195500,779591990,6400,6400,6400,6400,0
20250204,195400,779591990,6400,6400,6400,6400,0
20250204,195300,779591990,6400,6400,6400,6400,0
20250204,195200,779591990,6400,6400,6400,6400,0
20250204,195100,779591990,6400,6400,6400,6400,0
20250204,195000,779591990,6400,6400,6400,6400,0
20250204,194900,779591990,6400,6400,6400,6400,0
20250204,194800,779591990,6400,6400,6400,6400,0
20250204,194700,779591990,6400,6400,6400,6400,0
20250204,194600,779591990,6400,6400,6400,6400,0
20250204,194500,779591990,6400,6400,6400,6400,0
20250204,194400,779591990,6400,6400,6400,6400,0
20250204,194300,779591990,6400,6400,6400,6400,0
20250204,194200,779591990,6400,6400,6400,6400,0
20250204,194100,779591990,6400,6400,6400,6400,1690
20250204,194000,779591990,6400,6400,6400,6400,0
20250204,193900,779591990,6400,6400,6400,6400,0
20250204,193800,779591990,6400,6400,6400,6400,0
20250204,193700,779591990,6400,6400,6400,6400,0
20250204,193600,779591990,6400,6400,6400,6400,0
20250204,193500,779591990,6400,6400,6400,6400,0
20250204,193400,779591990,6400,6400,6400,6400,0
20250204,193300,779591990,6400,6400,6400,6400,0
20250204,193200,779591990,6400,6400,6400,6400,0
20250204,193100,779591990,6400,6400,6400,6400,0
20250204,193000,779591990,6400,6400,6400,6400,0
20250204,192900,779591990,6400,6400,6400,6400,0
20250204,192800,779591990,6400,6400,6400,6400,0
20250204,192700,779591990,6400,6400,6400,6400,0
20250204,192600,779591990,6400,6400,6400,6400,0
20250204,192500,779591990,6400,6400,6400,6400,0
20250204,192400,779591990,6400,6400,6400,6400,0
20250204,192300,779591990,6400,6400,6400,6400,0
20250204,192200,779591990,6400,6400,6400,6400,0
20250204,192100,779591990,6400,6400,6400,6400,0
20250204,192000,779591990,6400,6400,6400,6400,0
20250204,191900,779591990,6400,6400,6400,6400,0
20250204,191800,779591990,6400,6400,6400,6400,0
20250204,191700,779591990,6400,6400,6400,6400,0
20250204,191600,779591990,6400,6400,6400,6400,0
20250204,191500,779591990,6400,6400,6400,6400,0
20250204,191400,779591990,6400,6400,6400,6400,0
20250204,191300,779591990,6400,6400,6400,6400,0
20250204,191200,779591990,6400,6400,6400,6400,0
20250204,191100,779591990,6400,6400,6400,6400,1690
20250204,191000,779591990,6400,6400,6400,6400,0
20250204,190900,779591990,6400,6400,6400,6400,0
20250204,190800,779591990,6400,6400,6400,6400,0
20250204,190700,779591990,6400,6400,6400,6400,0
20250204,190600,779591990,6400,6400,6400,6400,0
20250204,190500,779591990,6400,6400,6400,6400,0
20250204,190400,779591990,6400,6400,6400,6400,0
20250204,190300,779591990,6400,6400,6400,6400,0
20250204,190200,779591990,6400,6400,6400,6400,0
20250204,190100,779591990,6400,6400,6400,6400,0
20250204,190000,779591990,6400,6400,6400,6400,0
20250204,185900,779591990,6400,6400,6400,6400,0
20250204,185800,779591990,6400,6400,6400,6400,0
20250204,185700,779591990,6400,6400,6400,6400,0
20250204,185600,779591990,6400,6400,6400,6400,0
20250204,185500,779591990,6400,6400,6400,6400,0
20250204,185400,779591990,6400,6400,6400,6400,0
20250204,185300,779591990,6400,6400,6400,6400,0
20250204,185200,779591990,6400,6400,6400,6400,0
20250204,185100,779591990,6400,6400,6400,6400,0
20250204,185000,779591990,6400,6400,6400,6400,0
20250204,184900,779591990,6400,6400,6400,6400,0
20250204,184800,779591990,6400,6400,6400,6400,0
20250204,184700,779591990,6400,6400,6400,6400,0
20250204,184600,779591990,6400,6400,6400,6400,0
20250204,184500,779591990,6400,6400,6400,6400,0
20250204,184400,779591990,6400,6400,6400,6400,0
20250204,184300,779591990,6400,6400,6400,6400,0
20250204,184200,779591990,6400,6400,6400,6400,0
20250204,184100,779591990,6400,6400,6400,6400,1690
20250204,184000,779591990,6400,6400,6400,6400,0
20250204,183900,779591990,6400,6400,6400,6400,0
20250204,183800,779591990,6400,6400,6400,6400,0
20250204,183700,779591990,6400,6400,6400,6400,0
20250204,183600,779591990,6400,6400,6400,6400,0
20250204,183500,779591990,6400,6400,6400,6400,0
20250204,183400,779591990,6400,6400,6400,6400,0
20250204,183300,779591990,6400,6400,6400,6400,0
20250204,183200,779591990,6400,6400,6400,6400,0
20250204,183100,779591990,6400,6400,6400,6400,0
20250204,183000,779591990,6400,6400,6400,6400,0
20250204,182900,779591990,6400,6400,6400,6400,0
20250204,182800,779591990,6400,6400,6400,6400,0
20250204,182700,779591990,6400,6400,6400,6400,0
20250204,182600,779591990,6400,6400,6400,6400,0
20250204,182500,779591990,6400,6400,6400,6400,0
20250204,182400,779591990,6400,6400,6400,6400,0
20250204,182300,779591990,6400,6400,6400,6400,0
20250204,182200,779591990,6400,6400,6400,6400,0
20250204,182100,779591990,6400,6400,6400,6400,0
20250204,182000,779591990,6400,6400,6400,6400,0
20250204,181900,779591990,6400,6400,6400,6400,0
20250204,181800,779591990,6400,6400,6400,6400,0
20250204,181700,779591990,6400,6400,6400,6400,0
20250204,181600,779591990,6400,6400,6400,6400,0
20250204,181500,779591990,6400,6400,6400,6400,0
20250204,181400,779591990,6400,6400,6400,6400,0
20250204,181300,779591990,6400,6400,6400,6400,0
20250204,181200,779591990,6400,6400,6400,6400,0
20250204,181100,779591990,6400,6400,6400,6400,1690
20250204,181000,779591990,6400,6400,6400,6400,0
20250204,180900,779591990,6400,6400,6400,6400,0
20250204,180800,779591990,6400,6400,6400,6400,0
20250204,180700,779591990,6400,6400,6400,6400,0
20250204,180600,779591990,6400,6400,6400,6400,0
20250204,180500,779591990,6400,6400,6400,6400,0
20250204,180400,779591990,6400,6400,6400,6400,0
20250204,180300,779591990,6400,6400,6400,6400,0
20250204,180200,779591990,6400,6400,6400,6400,0
20250204,180100,779591990,6400,6400,6400,6400,0
20250204,180000,779591990,6400,6400,6400,6400,0
20250204,175900,779591990,6400,6400,6400,6400,0
20250204,175800,779591990,6400,6400,6400,6400,0
20250204,175700,779591990,6400,6400,6400,6400,0
20250204,175600,779591990,6400,6400,6400,6400,0
20250204,175500,779591990,6400,6400,6400,6400,0
20250204,175400,779591990,6400,6400,6400,6400,0
20250204,175300,779591990,6400,6400,6400,6400,0
20250204,175200,779591990,6400,6400,6400,6400,0
20250204,175100,779591990,6400,6400,6400,6400,0
20250204,175000,779591990,6400,6400,6400,6400,0
20250204,174900,779591990,6400,6400,6400,6400,0
20250204,174800,779591990,6400,6400,6400,6400,0
20250204,174700,779591990,6400,6400,6400,6400,0
20250204,174600,779591990,6400,6400,6400,6400,0
20250204,174500,779591990,6400,6400,6400,6400,0
20250204,174400,779591990,6400,6400,6400,6400,0
20250204,174300,779591990,6400,6400,6400,6400,0
20250204,174200,779591990,6400,6400,6400,6400,0
20250204,174100,779591990,6400,6400,6400,6400,1690
20250204,174000,779591990,6400,6400,6400,6400,0
20250204,173900,779591990,6400,6400,6400,6400,0
20250204,173800,779591990,6400,6400,6400,6400,0
20250204,173700,779591990,6400,6400,6400,6400,0
20250204,173600,779591990,6400,6400,6400,6400,0
20250204,173500,779591990,6400,6400,6400,6400,0
20250204,173400,779591990,6400,6400,6400,6400,0
20250204,173300,779591990,6400,6400,6400,6400,0
20250204,173200,779591990,6400,6400,6400,6400,0
20250204,173100,779591990,6400,6400,6400,6400,0
20250204,173000,779591990,6400,6400,6400,6400,0
20250204,172900,779591990,6400,6400,6400,6400,0
20250204,172800,779591990,6400,6400,6400,6400,0
20250204,172700,779591990,6400,6400,6400,6400,0
20250204,172600,779591990,6400,6400,6400,6400,0
20250204,172500,779591990,6400,6400,6400,6400,0
20250204,172400,779591990,6400,6400,6400,6400,0
20250204,172300,779591990,6400,6400,6400,6400,0
20250204,172200,779591990,6400,6400,6400,6400,0
20250204,172100,779591990,6400,6400,6400,6400,0
20250204,172000,779591990,6400,6400,6400,6400,0
20250204,171900,779591990,6400,6400,6400,6400,0
20250204,171800,779591990,6400,6400,6400,6400,0
20250204,171700,779591990,6400,6400,6400,6400,0
20250204,171600,779591990,6400,6400,6400,6400,0
20250204,171500,779591990,6400,6400,6400,6400,0
20250204,171400,779591990,6400,6400,6400,6400,0
20250204,171300,779591990,6400,6400,6400,6400,0
20250204,171200,779591990,6400,6400,6400,6400,0
20250204,171100,779591990,6400,6400,6400,6400,1690
20250204,171000,779591990,6400,6400,6400,6400,0
20250204,170900,779591990,6400,6400,6400,6400,0
20250204,170800,779591990,6400,6400,6400,6400,0
20250204,170700,779591990,6400,6400,6400,6400,0
20250204,170600,779591990,6400,6400,6400,6400,0
20250204,170500,779591990,6400,6400,6400,6400,0
20250204,170400,779591990,6400,6400,6400,6400,0
20250204,170300,779591990,6400,6400,6400,6400,0
20250204,170200,779591990,6400,6400,6400,6400,0
20250204,170100,779591990,6400,6400,6400,6400,0
20250204,170000,779591990,6400,6400,6400,6400,0
20250204,165900,779591990,6400,6400,6400,6400,0
20250204,165800,779591990,6400,6400,6400,6400,0
20250204,165700,779591990,6400,6400,6400,6400,0
20250204,165600,779591990,6400,6400,6400,6400,0
20250204,165500,779591990,6400,6400,6400,6400,0
20250204,165400,779591990,6400,6400,6400,6400,0
20250204,165300,779591990,6400,6400,6400,6400,0
20250204,165200,779591990,6400,6400,6400,6400,0
20250204,165100,779591990,6400,6400,6400,6400,0
20250204,165000,779591990,6400,6400,6400,6400,0
20250204,164900,779591990,6400,6400,6400,6400,0
20250204,164800,779591990,6400,6400,6400,6400,0
20250204,164700,779591990,6400,6400,6400,6400,0
20250204,164600,779591990,6400,6400,6400,6400,0
20250204,164500,779591990,6400,6400,6400,6400,0
20250204,164400,779591990,6400,6400,6400,6400,0
20250204,164300,779591990,6400,6400,6400,6400,0
20250204,164200,779591990,6400,6400,6400,6400,0
20250204,164100,779591990,6400,6400,6400,6400,1690
20250204,164000,779591990,6400,6400,6400,6400,0
20250204,163900,779591990,6400,6400,6400,6400,0
20250204,163800,779591990,6400,6400,6400,6400,0
20250204,163700,779591990,6400,6400,6400,6400,0
20250204,163600,779591990,6400,6400,6400,6400,0
20250204,163500,779591990,6400,6400,6400,6400,0
20250204,163400,779591990,6400,6400,6400,6400,0
20250204,163300,779591990,6400,6400,6400,6400,0
20250204,163200,779591990,6400,6400,6400,6400,0
20250204,163100,779591990,6400,6400,6400,6400,0
20250204,163000,779591990,6400,6400,6400,6400,0
20250204,162900,779591990,6400,6400,6400,6400,0
20250204,162800,779591990,6400,6400,6400,6400,0
20250204,162700,779591990,6400,6400,6400,6400,0
20250204,162600,779591990,6400,6400,6400,6400,0
20250204,162500,779591990,6400,6400,6400,6400,0
20250204,162400,779591990,6400,6400,6400,6400,0
20250204,162300,779591990,6400,6400,6400,6400,0
20250204,162200,779591990,6400,6400,6400,6400,0
20250204,162100,779591990,6400,6400,6400,6400,0
20250204,162000,779591990,6400,6400,6400,6400,0
20250204,161900,779591990,6400,6400,6400,6400,0
20250204,161800,779591990,6400,6400,6400,6400,0
20250204,161700,779591990,6400,6400,6400,6400,0
20250204,161600,779591990,6400,6400,6400,6400,0
20250204,161500,779591990,6400,6400,6400,6400,0
20250204,161400,779591990,6400,6400,6400,6400,0
20250204,161300,779591990,6400,6400,6400,6400,0
20250204,161200,779591990,6400,6400,6400,6400,0
20250204,161100,779591990,6400,6400,6400,6400,1690
20250204,161000,779591990,6400,6400,6400,6400,0
20250204,160900,779591990,6400,6400,6400,6400,0
20250204,160800,779591990,6400,6400,6400,6400,0
20250204,160700,779591990,6400,6400,6400,6400,0
20250204,160600,779591990,6400,6400,6400,6400,0
20250204,160500,779591990,6400,6400,6400,6400,0
20250204,160400,779591990,6400,6400,6400,6400,0
20250204,160300,779591990,6400,6400,6400,6400,0
20250204,160200,779591990,6400,6400,6400,6400,0
20250204,160100,779591990,6400,6400,6400,6400,0
20250204,160000,779591990,6400,6400,6400,6400,0
20250204,155900,779591990,6400,6400,6400,6400,0
20250204,155800,779591990,6400,6400,6400,6400,0
20250204,155700,779591990,6400,6400,6400,6400,0
20250204,155600,779591990,6400,6400,6400,6400,0
20250204,155500,779591990,6400,6400,6400,6400,0
20250204,155400,779591990,6400,6400,6400,6400,0
20250204,155300,779591990,6400,6400,6400,6400,0
20250204,155200,779591990,6400,6400,6400,6400,0
20250204,155100,779591990,6400,6400,6400,6400,0
20250204,155000,779591990,6400,6400,6400,6400,0
20250204,154900,779591990,6400,6400,6400,6400,0
20250204,154800,779591990,6400,6400,6400,6400,0
20250204,154700,779591990,6400,6400,6400,6400,0
20250204,154600,779591990,6400,6400,6400,6400,0
20250204,154500,779591990,6400,6400,6400,6400,0
20250204,154400,779591990,6400,6400,6400,6400,0
20250204,154300,779591990,6400,6400,6400,6400,0
20250204,154200,779591990,6400,6400,6400,6400,0
20250204,154100,779591990,6400,6400,6400,6400,1690
20250204,154000,779591990,6400,6400,6400,6400,0
20250204,153900,779591990,6400,6400,6400,6400,0
20250204,153800,779591990,6400,6400,6400,6400,0
20250204,153700,779591990,6400,6400,6400,6400,0
20250204,153600,779591990,6400,6400,6400,6400,0
20250204,153500,779591990,6400,6400,6400,6400,0
20250204,153400,779591990,6400,6400,6400,6400,0
20250204,153300,779591990,6400,6400,6400,6400,0
20250204,153200,779591990,6400,6400,6400,6400,0
20250204,153100,779591990,6400,6400,6400,6400,0
20250204,153000,779591990,6400,6400,6400,6400,1690
20250204,152900,768775990,6370,6370,6370,6370,0
20250204,152800,768775990,6370,6370,6370,6370,0
20250204,152700,768775990,6370,6370,6370,6370,0
20250204,152600,768775990,6370,6370,6370,6370,0
20250204,152500,768775990,6370,6370,6370,6370,0
20250204,152400,768775990,6370,6370,6370,6370,0
20250204,152300,768775990,6370,6370,6370,6370,0
20250204,152200,768775990,6370,6370,6370,6370,0
20250204,152100,768775990,6370,6370,6370,6370,0
20250204,152000,768775990,6370,6370,6370,6370,0
20250204,151900,768775990,6370,6370,6370,6370,0
20250204,151800,768775990,6370,6350,6370,6350,32
20250204,151700,768572210,6350,6320,6350,6320,3444
20250204,151600,746702840,6340,6340,6340,6340,39
20250204,151500,746455580,6340,6340,6340,6340,149
20250204,151400,745510920,6350,6340,6350,6340,53
20250204,151300,745174440,6350,6350,6350,6350,0
20250204,151200,745174440,6350,6350,6350,6350,183
20250204,151100,744012390,6350,6350,6350,6350,1
20250204,151000,744006040,6360,6360,6360,6360,161
20250204,150900,742982080,6360,6360,6360,6360,0
20250204,150800,742982080,6360,6360,6360,6360,123
20250204,150700,742199800,6360,6350,6360,6350,334
20250204,150600,740075580,6350,6350,6350,6350,0
20250204,150500,740075580,6350,6360,6360,6350,76
20250204,150400,739592950,6370,6370,6370,6370,1
20250204,150300,739586580,6370,6340,6370,6340,361
20250204,150200,737296710,6340,6350,6350,6340,640
20250204,150100,733233840,6360,6360,6360,6360,10
20250204,150000,733170240,6360,6360,6360,6360,2
20250204,145900,733157520,6350,6350,6350,6350,9
20250204,145800,733100370,6360,6360,6360,6360,18
20250204,145700,732985890,6360,6360,6360,6360,234
20250204,145600,731497650,6370,6370,6370,6370,111
20250204,145500,730790580,6380,6380,6380,6370,423
20250204,145400,728094840,6380,6370,6380,6370,209
20250204,145300,726763500,6370,6360,6370,6360,2
20250204,145200,726750770,6370,6370,6370,6370,2
20250204,145100,726738030,6380,6380,6380,6380,0
20250204,145000,726738030,6380,6380,6380,6380,6
20250204,144900,726699750,6380,6370,6380,6370,120
20250204,144800,725934750,6370,6360,6370,6360,15
20250204,144700,725839210,6360,6360,6360,6360,1
20250204,144600,725832850,6370,6370,6370,6370,3
20250204,144500,725813740,6370,6370,6370,6370,92
20250204,144400,725227700,6360,6360,6360,6360,0
20250204,144300,725227700,6360,6360,6360,6360,482
20250204,144200,722162180,6360,6360,6360,6360,2
20250204,144100,722149460,6340,6340,6340,6340,21
20250204,144000,722016320,6340,6340,6340,6340,0
20250204,143900,722016320,6340,6340,6340,6340,200
20250204,143800,720748320,6370,6370,6370,6370,0
20250204,143700,720748320,6370,6370,6370,6370,0
20250204,143600,720748320,6370,6370,6370,6370,18
20250204,143500,720633660,6370,6330,6370,6330,51
20250204,143400,720309200,6360,6360,6360,6360,0
20250204,143300,720309200,6360,6350,6360,6350,10
20250204,143200,720245670,6330,6330,6330,6330,120
20250204,143100,719486070,6350,6350,6350,6350,0
20250204,143000,719486070,6350,6340,6350,6330,410
20250204,142900,716886640,6320,6320,6320,6320,1
20250204,142800,716880320,6290,6290,6290,6290,0
20250204,142700,716880320,6290,6290,6290,6290,0
20250204,142600,716880320,6290,6290,6290,6290,0
20250204,142500,716880320,6290,6320,6330,6290,2412
20250204,142400,701680860,6300,6300,6300,6300,30
20250204,142300,701491860,6300,6300,6300,6300,218
20250204,142200,700118460,6290,6290,6290,6290,0
20250204,142100,700118460,6290,6290,6300,6290,2638
20250204,142000,683502610,6290,6300,6300,6290,2740
20250204,141900,666248610,6300,6300,6300,6300,1390
20250204,141800,657491610,6310,6310,6310,6310,118
20250204,141700,656747030,6310,6310,6310,6310,133
20250204,141600,655907800,6310,6310,6310,6310,0
20250204,141500,655907800,6310,6320,6320,6310,72
20250204,141400,655453210,6310,6310,6310,6310,0
20250204,141300,655453210,6310,6310,6310,6310,500
20250204,141200,652298210,6310,6310,6310,6310,0
20250204,141100,652298210,6310,6310,6310,6310,341
20250204,141000,650146500,6340,6330,6340,6330,234
20250204,140900,648665150,6310,6310,6310,6310,302
20250204,140800,646759530,6310,6310,6310,6310,10
20250204,140700,646696430,6320,6320,6320,6320,100
20250204,140600,646064430,6320,6330,6330,6320,790
20250204,140500,641066090,6340,6340,6340,6340,587
20250204,140400,637344510,6350,6350,6350,6350,129
20250204,140300,636525360,6350,6350,6350,6350,0
20250204,140200,636525360,6350,6350,6350,6350,0
20250204,140100,636525360,6350,6350,6350,6350,0
20250204,140000,636525360,6350,6350,6350,6350,200
20250204,135900,635255360,6360,6360,6360,6360,1
20250204,135800,635249000,6360,6360,6360,6360,49
20250204,135700,634937360,6350,6350,6350,6350,0
20250204,135600,634937360,6350,6350,6350,6350,100
20250204,135500,634302360,6350,6350,6350,6350,0
20250204,135400,634302360,6350,6350,6350,6350,0
20250204,135300,634302360,6350,6350,6350,6350,2
20250204,135200,634289660,6360,6360,6360,6360,0
20250204,135100,634289660,6360,6360,6360,6360,2
20250204,135000,634276940,6350,6350,6350,6350,0
20250204,134900,634276940,6350,6350,6350,6350,0
20250204,134800,634276940,6350,6350,6350,6350,1
20250204,134700,634270590,6350,6350,6350,6350,1
20250204,134600,634264240,6350,6350,6350,6350,0
20250204,134500,634264240,6350,6350,6350,6350,0
20250204,134400,634264240,6350,6350,6350,6350,0
20250204,134300,634264240,6350,6350,6350,6350,0
20250204,134200,634264240,6350,6350,6350,6350,0
20250204,134100,634264240,6350,6350,6350,6350,1
20250204,134000,634257890,6350,6350,6350,6350,58
20250204,133900,633889590,6360,6360,6360,6360,305
20250204,133800,631949790,6370,6370,6370,6370,11
20250204,133700,631879720,6360,6350,6360,6350,22
20250204,133600,631739820,6340,6340,6340,6340,0
20250204,133500,631739820,6340,6340,6340,6340,1
20250204,133400,631733480,6340,6340,6340,6340,200
20250204,133300,630465480,6340,6340,6340,6340,208
20250204,133200,629146760,6350,6360,6360,6350,800
20250204,133100,624066110,6370,6370,6370,6370,0
20250204,133000,624066110,6370,6370,6370,6370,0
20250204,132900,624066110,6370,6360,6370,6360,28
20250204,132800,623887760,6370,6370,6370,6370,0
20250204,132700,623887760,6370,6370,6370,6370,0
20250204,132600,623887760,6370,6370,6370,6370,60
20250204,132500,623505560,6360,6360,6360,6360,300
20250204,132400,621597560,6360,6360,6360,6360,20
20250204,132300,621470360,6370,6370,6370,6370,1
20250204,132200,621463990,6370,6370,6370,6370,2
20250204,132100,621451250,6370,6370,6370,6370,0
20250204,132000,621451250,6370,6370,6370,6370,250
20250204,131900,619858750,6380,6380,6380,6380,690
20250204,131800,615456550,6390,6390,6390,6390,300
20250204,131700,613539550,6390,6390,6390,6390,40
20250204,131600,613283950,6390,6390,6390,6390,8
20250204,131500,613232830,6390,6390,6390,6390,0
20250204,131400,613232830,6390,6390,6390,6390,1
20250204,131300,613226440,6390,6390,6390,6390,146
20250204,131200,612293500,6400,6400,6400,6400,2
20250204,131100,612280700,6400,6390,6400,6390,21
20250204,131000,612146310,6400,6400,6400,6400,0
20250204,130900,612146310,6400,6400,6400,6400,22
20250204,130800,612005510,6400,6400,6400,6400,4
20250204,130700,611979910,6400,6400,6400,6400,602
20250204,130600,608127110,6400,6400,6400,6400,63
20250204,130500,607723910,6380,6380,6380,6380,1
20250204,130400,607717530,6390,6390,6390,6390,0
20250204,130300,607717530,6390,6370,6390,6370,844
20250204,130200,602328230,6370,6370,6370,6370,5
20250204,130100,602296380,6360,6360,6360,6360,0
20250204,130000,602296380,6360,6360,6360,6360,0
20250204,125900,602296380,6360,6360,6360,6360,31
20250204,125800,602099220,6370,6370,6370,6370,1
20250204,125700,602092850,6370,6370,6370,6370,0
20250204,125600,602092850,6370,6370,6370,6370,0
20250204,125500,602092850,6370,6370,6370,6370,15
20250204,125400,601997300,6380,6380,6380,6380,0
20250204,125300,601997300,6380,6360,6380,6360,2
20250204,125200,601984560,6360,6370,6370,6360,1200
20250204,125100,594346150,6380,6380,6380,6380,0
20250204,125000,594346150,6380,6380,6380,6380,0
20250204,124900,594346150,6380,6380,6380,6380,5
20250204,124800,594314250,6380,6390,6390,6380,161
20250204,124700,593285470,6370,6380,6380,6370,101
20250204,124600,592641100,6380,6380,6380,6380,0
20250204,124500,592641100,6380,6380,6380,6380,0
20250204,124400,592641100,6380,6380,6380,6380,0
20250204,124300,592641100,6380,6380,6380,6380,0
20250204,124200,592641100,6380,6380,6380,6380,30
20250204,124100,592449700,6380,6380,6380,6380,1
20250204,124000,592443320,6380,6380,6380,6380,0
20250204,123900,592443320,6380,6380,6380,6380,200
20250204,123800,591167320,6380,6380,6380,6380,100
20250204,123700,590529320,6390,6390,6390,6390,210
20250204,123600,589187420,6380,6380,6380,6380,578
20250204,123500,585499780,6380,6380,6390,6380,251
20250204,123400,583897900,6390,6390,6390,6390,0
20250204,123300,583897900,6390,6390,6390,6390,0
20250204,123200,583897900,6390,6390,6390,6390,0
20250204,123100,583897900,6390,6390,6390,6390,1
20250204,123000,583891510,6390,6380,6390,6380,206
20250204,122900,582575270,6380,6380,6380,6380,6
20250204,122800,582536990,6390,6390,6390,6390,34
20250204,122700,582319730,6400,6400,6400,6400,0
20250204,122600,582319730,6400,6400,6400,6400,0
20250204,122500,582319730,6400,6400,6400,6400,0
20250204,122400,582319730,6400,6400,6400,6400,0
20250204,122300,582319730,6400,6370,6400,6370,321
20250204,122200,580268370,6370,6390,6390,6370,1015
20250204,122100,573802510,6390,6390,6390,6390,0
20250204,122000,573802510,6390,6390,6390,6390,0
20250204,121900,573802510,6390,6390,6390,6390,0
20250204,121800,573802510,6390,6390,6390,6390,75
20250204,121700,573323260,6360,6360,6360,6360,799
20250204,121600,568241620,6390,6390,6390,6390,25
20250204,121500,568081870,6380,6380,6380,6380,0
20250204,121400,568081870,6380,6380,6380,6380,0
20250204,121300,568081870,6380,6380,6380,6380,357
20250204,121200,565804210,6370,6370,6370,6370,0
20250204,121100,565804210,6370,6380,6380,6370,801
20250204,121000,560698420,6380,6400,6400,6380,168
20250204,120900,559626530,6410,6410,6410,6410,0
20250204,120800,559626530,6410,6410,6410,6410,1001
20250204,120700,553210120,6390,6390,6390,6390,6
20250204,120600,553171780,6400,6400,6400,6400,1
20250204,120500,553165380,6390,6390,6390,6390,1
20250204,120400,553158990,6400,6400,6400,6400,1
20250204,120300,553152590,6380,6370,6380,6370,562
20250204,120200,549567720,6370,6370,6370,6370,0
20250204,120100,549567720,6370,6370,6370,6370,0
20250204,120000,549567720,6370,6370,6370,6370,0
20250204,115900,549567720,6370,6380,6380,6370,27
20250204,115800,549395470,6370,6370,6370,6370,0
20250204,115700,549395470,6370,6370,6370,6370,0
20250204,115600,549395470,6370,6380,6380,6370,42
20250204,115500,549127910,6390,6390,6390,6390,0
20250204,115400,549127910,6390,6390,6390,6390,16
20250204,115300,549025670,6380,6400,6400,6380,1601
20250204,115200,538807320,6420,6410,6420,6410,64
20250204,115100,538396460,6420,6420,6420,6420,1
20250204,115000,538390040,6390,6390,6420,6390,38
20250204,114900,538146220,6410,6380,6410,6380,4683
20250204,114800,508186970,6380,6380,6380,6380,278
20250204,114700,506413330,6380,6370,6380,6370,24
20250204,114600,506260420,6380,6380,6380,6380,0
20250204,114500,506260420,6380,6380,6380,6380,11
20250204,114400,506190240,6370,6370,6370,6370,0
20250204,114300,506190240,6370,6370,6370,6370,13
20250204,114200,506107430,6370,6380,6380,6370,207
20250204,114100,504787810,6380,6370,6380,6370,2
20250204,114000,504775060,6380,6380,6380,6380,294
20250204,113900,502899340,6380,6380,6380,6380,0
20250204,113800,502899340,6380,6380,6380,6380,17
20250204,113700,502790880,6370,6360,6370,6360,333
20250204,113600,500670050,6360,6370,6370,6360,28
20250204,113500,500491810,6350,6350,6350,6350,1
20250204,113400,500485460,6360,6360,6360,6360,1
20250204,113300,500479100,6360,6360,6360,6360,0
20250204,113200,500479100,6360,6360,6360,6360,70
20250204,113100,500033900,6360,6360,6360,6360,50
20250204,113000,499715900,6350,6350,6350,6350,0
20250204,112900,499715900,6350,6350,6350,6350,1
20250204,112800,499709550,6350,6350,6350,6350,26
20250204,112700,499544450,6340,6340,6340,6340,0
20250204,112600,499544450,6340,6340,6340,6340,0
20250204,112500,499544450,6340,6340,6340,6340,0
20250204,112400,499544450,6340,6340,6340,6340,0
20250204,112300,499544450,6340,6350,6350,6340,173
20250204,112200,498445990,6360,6360,6360,6360,0
20250204,112100,498445990,6360,6360,6360,6360,414
20250204,112000,495812950,6360,6360,6360,6360,5
20250204,111900,495781150,6360,6370,6380,6360,452
20250204,111800,492903930,6360,6360,6360,6360,0
20250204,111700,492903930,6360,6360,6360,6360,1039
20250204,111600,486295890,6370,6370,6370,6370,200
20250204,111500,485021890,6370,6370,6370,6370,52
20250204,111400,484690650,6370,6370,6370,6370,706
20250204,111300,480193430,6360,6370,6370,6360,502
20250204,111200,477000700,6360,6340,6360,6340,1417
20250204,111100,467992650,6340,6340,6340,6340,100
20250204,111000,467358650,6350,6350,6350,6350,0
20250204,110900,467358650,6350,6350,6350,6350,480
20250204,110800,464310650,6350,6350,6350,6350,383
20250204,110700,461878600,6310,6340,6350,6310,869
20250204,110600,456367380,6340,6340,6340,6340,115
20250204,110500,455638280,6340,6310,6340,6310,2197
20250204,110400,441710330,6310,6310,6310,6310,73
20250204,110300,441249700,6310,6310,6310,6310,100
20250204,110200,440618700,6300,6300,6300,6300,0
20250204,110100,440618700,6300,6300,6300,6300,0
20250204,110000,440618700,6300,6300,6300,6300,1000
20250204,105900,434318700,6300,6300,6300,6300,1
20250204,105800,434312400,6340,6330,6340,6330,642
20250204,105700,430248390,6320,6320,6320,6320,75
20250204,105600,429774390,6290,6310,6310,6290,2
20250204,105500,429761790,6300,6300,6300,6300,20
20250204,105400,429635790,6290,6290,6290,6290,320
20250204,105300,427622990,6300,6300,6300,6300,341
20250204,105200,425474690,6310,6310,6310,6310,0
20250204,105100,425474690,6310,6310,6310,6310,262
20250204,105000,423821470,6310,6310,6310,6310,31
20250204,104900,423625860,6310,6310,6310,6310,411
20250204,104800,421032450,6320,6320,6320,6320,25
20250204,104700,420874450,6310,6310,6310,6310,1
20250204,104600,420868140,6300,6300,6300,6300,0
20250204,104500,420868140,6300,6320,6320,6300,426
20250204,104400,418183820,6320,6310,6320,6310,29
20250204,104300,418000630,6310,6310,6310,6310,0
20250204,104200,418000630,6310,6310,6310,6310,0
20250204,104100,418000630,6310,6310,6310,6310,1
20250204,104000,417994320,6320,6320,6320,6320,189
20250204,103900,416799840,6310,6310,6310,6310,0
20250204,103800,416799840,6310,6310,6310,6310,1
20250204,103700,416793530,6310,6310,6310,6310,0
20250204,103600,416793530,6310,6300,6310,6300,1001
20250204,103500,410487220,6300,6300,6300,6300,1
20250204,103400,410480920,6300,6300,6300,6300,488
20250204,103300,407406520,6300,6310,6310,6300,2936
20250204,103200,388906780,6320,6320,6320,6320,500
20250204,103100,385746780,6330,6330,6330,6330,2960
20250204,103000,367009980,6330,6330,6330,6330,692
20250204,102900,362629620,6320,6310,6320,6310,448
20250204,102800,359798270,6320,6310,6320,6310,556
20250204,102700,356287380,6310,6300,6310,6300,510
20250204,102600,353069430,6290,6290,6290,6290,300
20250204,102500,351182430,6310,6310,6310,6310,0
20250204,102400,351182430,6310,6310,6310,6310,0
20250204,102300,351182430,6310,6310,6310,6310,3
20250204,102200,351163500,6300,6300,6300,6300,0
20250204,102100,351163500,6300,6300,6300,6300,208
20250204,102000,349853100,6300,6300,6300,6300,0
20250204,101900,349853100,6300,6320,6320,6300,39
20250204,101800,349607360,6320,6310,6320,6310,679
20250204,101700,345316940,6310,6300,6310,6300,1421
20250204,101600,336354580,6310,6310,6310,6310,4
20250204,101500,336329340,6310,6300,6310,6300,632
20250204,101400,332347170,6300,6300,6300,6300,75
20250204,101300,331874670,6290,6280,6290,6280,312
20250204,101200,329915300,6280,6280,6280,6280,0
20250204,101100,329915300,6280,6250,6280,6250,2
20250204,101000,329902770,6250,6260,6260,6250,799
20250204,100900,324902610,6260,6280,6280,6260,999
20250204,100800,318639840,6280,6280,6280,6280,0
20250204,100700,318639840,6280,6290,6290,6280,13
20250204,100600,318558190,6290,6290,6290,6290,9
20250204,100500,318501580,6280,6280,6280,6280,1
20250204,100400,318495300,6280,6280,6280,6280,7
20250204,100300,318451340,6280,6290,6290,6280,644
20250204,100200,314405920,6290,6300,6300,6290,417
20250204,100100,311782980,6310,6310,6310,6310,0
20250204,100000,311782980,6310,6300,6310,6300,104
20250204,095900,311126780,6310,6310,6320,6310,760
20250204,095800,306330910,6310,6310,6310,6310,91
20250204,095700,305756700,6290,6290,6290,6290,0
20250204,095600,305756700,6290,6330,6330,6290,74
20250204,095500,305288990,6330,6330,6330,6330,8
20250204,095400,305238350,6290,6290,6290,6290,0
20250204,095300,305238350,6290,6290,6290,6290,1
20250204,095200,305232060,6300,6300,6300,6300,637
20250204,095100,301218960,6300,6300,6300,6300,40
20250204,095000,300966960,6300,6320,6330,6300,201
20250204,094900,299695700,6330,6300,6330,6300,243
20250204,094800,298158800,6300,6300,6300,6300,50
20250204,094700,297843800,6300,6310,6310,6300,2148
20250204,094600,284310730,6300,6300,6300,6300,11
20250204,094500,284241430,6300,6340,6340,6300,74
20250204,094400,283773200,6330,6320,6330,6320,1005
20250204,094300,277412930,6330,6330,6330,6330,10
20250204,094200,277349630,6330,6310,6330,6310,1599
20250204,094100,267259340,6330,6320,6330,6310,2286
20250204,094000,252798100,6310,6300,6310,6300,312
20250204,093900,250829490,6290,6290,6300,6290,2541
20250204,093800,234841680,6290,6290,6290,6290,0
20250204,093700,234841680,6290,6290,6290,6290,0
20250204,093600,234841680,6290,6290,6290,6290,646
20250204,093500,230778340,6260,6260,6260,6260,11
20250204,093400,230709480,6260,6260,6260,6260,19
20250204,093300,230590540,6260,6260,6260,6260,0
20250204,093200,230590540,6260,6260,6260,6260,100
20250204,093100,229964540,6290,6290,6290,6290,500
20250204,093000,226819540,6250,6290,6300,6250,965
20250204,092900,220778940,6260,6290,6290,6260,510
20250204,092800,217583040,6280,6290,6290,6280,3
20250204,092700,217564190,6250,6260,6260,6250,188
20250204,092600,216389180,6250,6250,6250,6250,0
20250204,092500,216389180,6250,6290,6300,6250,1661
20250204,092400,205959740,6290,6270,6290,6270,736
20250204,092300,201341070,6270,6260,6270,6250,440
20250204,092200,198584960,6250,6230,6250,6220,1877
20250204,092100,186869380,6230,6200,6230,6200,244
20250204,092000,185349940,6220,6230,6240,6220,123
20250204,091900,184584290,6230,6210,6230,6190,476
20250204,091800,181623120,6210,6210,6210,6210,1
20250204,091700,181616910,6210,6200,6210,6200,30
20250204,091600,181430620,6170,6180,6210,6170,1164
20250204,091500,174232990,6180,6220,6220,6180,118
20250204,091400,173499150,6210,6210,6210,6210,412
20250204,091300,170940630,6210,6210,6210,6210,232
20250204,091200,169499910,6210,6230,6230,6180,898
20250204,091100,163937870,6230,6210,6240,6190,857
20250204,091000,158614970,6200,6200,6200,6170,862
20250204,090900,153274490,6180,6210,6210,6180,1713
20250204,090800,142666850,6210,6240,6250,6210,397
20250204,090700,140190860,6230,6200,6230,6190,3632
20250204,090600,117609270,6200,6160,6220,6160,846
20250204,090500,112388570,6160,6250,6250,6160,1597
20250204,090400,102482700,6250,6230,6250,6220,1460
20250204,090300,93380990,6230,6200,6230,6200,2535
20250204,090200,77636610,6190,6170,6210,6170,1460
20250204,090100,68595020,6180,6190,6190,6150,2194
20250204,090000,55064430,6190,6070,6300,6070,8939