KissMeData/179290/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,203300,769887130,8390,8390,8390,8390,1825
20250205,203200,769887130,8390,8390,8390,8390,0
20250205,203100,769887130,8390,8390,8390,8390,0
20250205,203000,769887130,8390,8390,8390,8390,0
20250205,202900,769887130,8390,8390,8390,8390,0
20250205,202800,769887130,8390,8390,8390,8390,0
20250205,202700,769887130,8390,8390,8390,8390,0
20250205,202600,769887130,8390,8390,8390,8390,0
20250205,202500,769887130,8390,8390,8390,8390,0
20250205,202400,769887130,8390,8390,8390,8390,0
20250205,202300,769887130,8390,8390,8390,8390,0
20250205,202200,769887130,8390,8390,8390,8390,0
20250205,202100,769887130,8390,8390,8390,8390,0
20250205,202000,769887130,8390,8390,8390,8390,0
20250205,201900,769887130,8390,8390,8390,8390,0
20250205,201800,769887130,8390,8390,8390,8390,0
20250205,201700,769887130,8390,8390,8390,8390,0
20250205,201600,769887130,8390,8390,8390,8390,0
20250205,201500,769887130,8390,8390,8390,8390,0
20250205,201400,769887130,8390,8390,8390,8390,0
20250205,201300,769887130,8390,8390,8390,8390,0
20250205,201200,769887130,8390,8390,8390,8390,0
20250205,201100,769887130,8390,8390,8390,8390,0
20250205,201000,769887130,8390,8390,8390,8390,0
20250205,200900,769887130,8390,8390,8390,8390,0
20250205,200800,769887130,8390,8390,8390,8390,0
20250205,200700,769887130,8390,8390,8390,8390,0
20250205,200600,769887130,8390,8390,8390,8390,0
20250205,200500,769887130,8390,8390,8390,8390,0
20250205,200400,769887130,8390,8390,8390,8390,0
20250205,200300,769887130,8390,8390,8390,8390,1825
20250205,200200,769887130,8390,8390,8390,8390,0
20250205,200100,769887130,8390,8390,8390,8390,0
20250205,200000,769887130,8390,8390,8390,8390,0
20250205,195900,769887130,8390,8390,8390,8390,0
20250205,195800,769887130,8390,8390,8390,8390,0
20250205,195700,769887130,8390,8390,8390,8390,0
20250205,195600,769887130,8390,8390,8390,8390,0
20250205,195500,769887130,8390,8390,8390,8390,0
20250205,195400,769887130,8390,8390,8390,8390,0
20250205,195300,769887130,8390,8390,8390,8390,0
20250205,195200,769887130,8390,8390,8390,8390,0
20250205,195100,769887130,8390,8390,8390,8390,0
20250205,195000,769887130,8390,8390,8390,8390,0
20250205,194900,769887130,8390,8390,8390,8390,0
20250205,194800,769887130,8390,8390,8390,8390,0
20250205,194700,769887130,8390,8390,8390,8390,0
20250205,194600,769887130,8390,8390,8390,8390,0
20250205,194500,769887130,8390,8390,8390,8390,0
20250205,194400,769887130,8390,8390,8390,8390,0
20250205,194300,769887130,8390,8390,8390,8390,0
20250205,194200,769887130,8390,8390,8390,8390,0
20250205,194100,769887130,8390,8390,8390,8390,0
20250205,194000,769887130,8390,8390,8390,8390,0
20250205,193900,769887130,8390,8390,8390,8390,0
20250205,193800,769887130,8390,8390,8390,8390,0
20250205,193700,769887130,8390,8390,8390,8390,0
20250205,193600,769887130,8390,8390,8390,8390,0
20250205,193500,769887130,8390,8390,8390,8390,0
20250205,193400,769887130,8390,8390,8390,8390,0
20250205,193300,769887130,8390,8390,8390,8390,1825
20250205,193200,769887130,8390,8390,8390,8390,0
20250205,193100,769887130,8390,8390,8390,8390,0
20250205,193000,769887130,8390,8390,8390,8390,0
20250205,192900,769887130,8390,8390,8390,8390,0
20250205,192800,769887130,8390,8390,8390,8390,0
20250205,192700,769887130,8390,8390,8390,8390,0
20250205,192600,769887130,8390,8390,8390,8390,0
20250205,192500,769887130,8390,8390,8390,8390,0
20250205,192400,769887130,8390,8390,8390,8390,0
20250205,192300,769887130,8390,8390,8390,8390,0
20250205,192200,769887130,8390,8390,8390,8390,0
20250205,192100,769887130,8390,8390,8390,8390,0
20250205,192000,769887130,8390,8390,8390,8390,0
20250205,191900,769887130,8390,8390,8390,8390,0
20250205,191800,769887130,8390,8390,8390,8390,0
20250205,191700,769887130,8390,8390,8390,8390,0
20250205,191600,769887130,8390,8390,8390,8390,0
20250205,191500,769887130,8390,8390,8390,8390,0
20250205,191400,769887130,8390,8390,8390,8390,0
20250205,191300,769887130,8390,8390,8390,8390,0
20250205,191200,769887130,8390,8390,8390,8390,0
20250205,191100,769887130,8390,8390,8390,8390,0
20250205,191000,769887130,8390,8390,8390,8390,0
20250205,190900,769887130,8390,8390,8390,8390,0
20250205,190800,769887130,8390,8390,8390,8390,0
20250205,190700,769887130,8390,8390,8390,8390,0
20250205,190600,769887130,8390,8390,8390,8390,0
20250205,190500,769887130,8390,8390,8390,8390,0
20250205,190400,769887130,8390,8390,8390,8390,0
20250205,190300,769887130,8390,8390,8390,8390,1825
20250205,190200,769887130,8390,8390,8390,8390,0
20250205,190100,769887130,8390,8390,8390,8390,0
20250205,190000,769887130,8390,8390,8390,8390,0
20250205,185900,769887130,8390,8390,8390,8390,0
20250205,185800,769887130,8390,8390,8390,8390,0
20250205,185700,769887130,8390,8390,8390,8390,0
20250205,185600,769887130,8390,8390,8390,8390,0
20250205,185500,769887130,8390,8390,8390,8390,0
20250205,185400,769887130,8390,8390,8390,8390,0
20250205,185300,769887130,8390,8390,8390,8390,0
20250205,185200,769887130,8390,8390,8390,8390,0
20250205,185100,769887130,8390,8390,8390,8390,0
20250205,185000,769887130,8390,8390,8390,8390,0
20250205,184900,769887130,8390,8390,8390,8390,0
20250205,184800,769887130,8390,8390,8390,8390,0
20250205,184700,769887130,8390,8390,8390,8390,0
20250205,184600,769887130,8390,8390,8390,8390,0
20250205,184500,769887130,8390,8390,8390,8390,0
20250205,184400,769887130,8390,8390,8390,8390,0
20250205,184300,769887130,8390,8390,8390,8390,0
20250205,184200,769887130,8390,8390,8390,8390,0
20250205,184100,769887130,8390,8390,8390,8390,0
20250205,184000,769887130,8390,8390,8390,8390,0
20250205,183900,769887130,8390,8390,8390,8390,0
20250205,183800,769887130,8390,8390,8390,8390,0
20250205,183700,769887130,8390,8390,8390,8390,0
20250205,183600,769887130,8390,8390,8390,8390,0
20250205,183500,769887130,8390,8390,8390,8390,0
20250205,183400,769887130,8390,8390,8390,8390,0
20250205,183300,769887130,8390,8390,8390,8390,1825
20250205,183200,769887130,8390,8390,8390,8390,0
20250205,183100,769887130,8390,8390,8390,8390,0
20250205,183000,769887130,8390,8390,8390,8390,0
20250205,182900,769887130,8390,8390,8390,8390,0
20250205,182800,769887130,8390,8390,8390,8390,0
20250205,182700,769887130,8390,8390,8390,8390,0
20250205,182600,769887130,8390,8390,8390,8390,0
20250205,182500,769887130,8390,8390,8390,8390,0
20250205,182400,769887130,8390,8390,8390,8390,0
20250205,182300,769887130,8390,8390,8390,8390,0
20250205,182200,769887130,8390,8390,8390,8390,0
20250205,182100,769887130,8390,8390,8390,8390,0
20250205,182000,769887130,8390,8390,8390,8390,0
20250205,181900,769887130,8390,8390,8390,8390,0
20250205,181800,769887130,8390,8390,8390,8390,0
20250205,181700,769887130,8390,8390,8390,8390,0
20250205,181600,769887130,8390,8390,8390,8390,0
20250205,181500,769887130,8390,8390,8390,8390,0
20250205,181400,769887130,8390,8390,8390,8390,0
20250205,181300,769887130,8390,8390,8390,8390,0
20250205,181200,769887130,8390,8390,8390,8390,0
20250205,181100,769887130,8390,8390,8390,8390,0
20250205,181000,769887130,8390,8390,8390,8390,0
20250205,180900,769887130,8390,8390,8390,8390,0
20250205,180800,769887130,8390,8390,8390,8390,0
20250205,180700,769887130,8390,8390,8390,8390,0
20250205,180600,769887130,8390,8390,8390,8390,0
20250205,180500,769887130,8390,8390,8390,8390,0
20250205,180400,769887130,8390,8390,8390,8390,0
20250205,180300,769887130,8390,8390,8390,8390,1825
20250205,180200,769887130,8390,8390,8390,8390,0
20250205,180100,769887130,8390,8390,8390,8390,0
20250205,180000,769887130,8390,8390,8390,8390,0
20250205,175900,769887130,8390,8390,8390,8390,0
20250205,175800,769887130,8390,8390,8390,8390,0
20250205,175700,769887130,8390,8390,8390,8390,0
20250205,175600,769887130,8390,8390,8390,8390,0
20250205,175500,769887130,8390,8390,8390,8390,0
20250205,175400,769887130,8390,8390,8390,8390,0
20250205,175300,769887130,8390,8390,8390,8390,0
20250205,175200,769887130,8390,8390,8390,8390,0
20250205,175100,769887130,8390,8390,8390,8390,0
20250205,175000,769887130,8390,8390,8390,8390,0
20250205,174900,769887130,8390,8390,8390,8390,0
20250205,174800,769887130,8390,8390,8390,8390,0
20250205,174700,769887130,8390,8390,8390,8390,0
20250205,174600,769887130,8390,8390,8390,8390,0
20250205,174500,769887130,8390,8390,8390,8390,0
20250205,174400,769887130,8390,8390,8390,8390,0
20250205,174300,769887130,8390,8390,8390,8390,0
20250205,174200,769887130,8390,8390,8390,8390,0
20250205,174100,769887130,8390,8390,8390,8390,0
20250205,174000,769887130,8390,8390,8390,8390,0
20250205,173900,769887130,8390,8390,8390,8390,0
20250205,173800,769887130,8390,8390,8390,8390,0
20250205,173700,769887130,8390,8390,8390,8390,0
20250205,173600,769887130,8390,8390,8390,8390,0
20250205,173500,769887130,8390,8390,8390,8390,0
20250205,173400,769887130,8390,8390,8390,8390,0
20250205,173300,769887130,8390,8390,8390,8390,1825
20250205,173200,769887130,8390,8390,8390,8390,0
20250205,173100,769887130,8390,8390,8390,8390,0
20250205,173000,769887130,8390,8390,8390,8390,0
20250205,172900,769887130,8390,8390,8390,8390,0
20250205,172800,769887130,8390,8390,8390,8390,0
20250205,172700,769887130,8390,8390,8390,8390,0
20250205,172600,769887130,8390,8390,8390,8390,0
20250205,172500,769887130,8390,8390,8390,8390,0
20250205,172400,769887130,8390,8390,8390,8390,0
20250205,172300,769887130,8390,8390,8390,8390,0
20250205,172200,769887130,8390,8390,8390,8390,0
20250205,172100,769887130,8390,8390,8390,8390,0
20250205,172000,769887130,8390,8390,8390,8390,0
20250205,171900,769887130,8390,8390,8390,8390,0
20250205,171800,769887130,8390,8390,8390,8390,0
20250205,171700,769887130,8390,8390,8390,8390,0
20250205,171600,769887130,8390,8390,8390,8390,0
20250205,171500,769887130,8390,8390,8390,8390,0
20250205,171400,769887130,8390,8390,8390,8390,0
20250205,171300,769887130,8390,8390,8390,8390,0
20250205,171200,769887130,8390,8390,8390,8390,0
20250205,171100,769887130,8390,8390,8390,8390,0
20250205,171000,769887130,8390,8390,8390,8390,0
20250205,170900,769887130,8390,8390,8390,8390,0
20250205,170800,769887130,8390,8390,8390,8390,0
20250205,170700,769887130,8390,8390,8390,8390,0
20250205,170600,769887130,8390,8390,8390,8390,0
20250205,170500,769887130,8390,8390,8390,8390,0
20250205,170400,769887130,8390,8390,8390,8390,0
20250205,170300,769887130,8390,8390,8390,8390,1825
20250205,170200,769887130,8390,8390,8390,8390,0
20250205,170100,769887130,8390,8390,8390,8390,0
20250205,170000,769887130,8390,8390,8390,8390,0
20250205,165900,769887130,8390,8390,8390,8390,0
20250205,165800,769887130,8390,8390,8390,8390,0
20250205,165700,769887130,8390,8390,8390,8390,0
20250205,165600,769887130,8390,8390,8390,8390,0
20250205,165500,769887130,8390,8390,8390,8390,0
20250205,165400,769887130,8390,8390,8390,8390,0
20250205,165300,769887130,8390,8390,8390,8390,0
20250205,165200,769887130,8390,8390,8390,8390,0
20250205,165100,769887130,8390,8390,8390,8390,0
20250205,165000,769887130,8390,8390,8390,8390,0
20250205,164900,769887130,8390,8390,8390,8390,0
20250205,164800,769887130,8390,8390,8390,8390,0
20250205,164700,769887130,8390,8390,8390,8390,0
20250205,164600,769887130,8390,8390,8390,8390,0
20250205,164500,769887130,8390,8390,8390,8390,0
20250205,164400,769887130,8390,8390,8390,8390,0
20250205,164300,769887130,8390,8390,8390,8390,0
20250205,164200,769887130,8390,8390,8390,8390,0
20250205,164100,769887130,8390,8390,8390,8390,0
20250205,164000,769887130,8390,8390,8390,8390,0
20250205,163900,769887130,8390,8390,8390,8390,0
20250205,163800,769887130,8390,8390,8390,8390,0
20250205,163700,769887130,8390,8390,8390,8390,0
20250205,163600,769887130,8390,8390,8390,8390,0
20250205,163500,769887130,8390,8390,8390,8390,0
20250205,163400,769887130,8390,8390,8390,8390,0
20250205,163300,769887130,8390,8390,8390,8390,1825
20250205,163200,769887130,8390,8390,8390,8390,0
20250205,163100,769887130,8390,8390,8390,8390,0
20250205,163000,769887130,8390,8390,8390,8390,0
20250205,162900,769887130,8390,8390,8390,8390,0
20250205,162800,769887130,8390,8390,8390,8390,0
20250205,162700,769887130,8390,8390,8390,8390,0
20250205,162600,769887130,8390,8390,8390,8390,0
20250205,162500,769887130,8390,8390,8390,8390,0
20250205,162400,769887130,8390,8390,8390,8390,0
20250205,162300,769887130,8390,8390,8390,8390,0
20250205,162200,769887130,8390,8390,8390,8390,0
20250205,162100,769887130,8390,8390,8390,8390,0
20250205,162000,769887130,8390,8390,8390,8390,0
20250205,161900,769887130,8390,8390,8390,8390,0
20250205,161800,769887130,8390,8390,8390,8390,0
20250205,161700,769887130,8390,8390,8390,8390,0
20250205,161600,769887130,8390,8390,8390,8390,0
20250205,161500,769887130,8390,8390,8390,8390,0
20250205,161400,769887130,8390,8390,8390,8390,0
20250205,161300,769887130,8390,8390,8390,8390,0
20250205,161200,769887130,8390,8390,8390,8390,0
20250205,161100,769887130,8390,8390,8390,8390,0
20250205,161000,769887130,8390,8390,8390,8390,0
20250205,160900,769887130,8390,8390,8390,8390,0
20250205,160800,769887130,8390,8390,8390,8390,0
20250205,160700,769887130,8390,8390,8390,8390,0
20250205,160600,769887130,8390,8390,8390,8390,0
20250205,160500,769887130,8390,8390,8390,8390,0
20250205,160400,769887130,8390,8390,8390,8390,0
20250205,160300,769887130,8390,8390,8390,8390,1825
20250205,160200,769887130,8390,8390,8390,8390,0
20250205,160100,769887130,8390,8390,8390,8390,0
20250205,160000,769887130,8390,8390,8390,8390,0
20250205,155900,769887130,8390,8390,8390,8390,0
20250205,155800,769887130,8390,8390,8390,8390,0
20250205,155700,769887130,8390,8390,8390,8390,0
20250205,155600,769887130,8390,8390,8390,8390,0
20250205,155500,769887130,8390,8390,8390,8390,0
20250205,155400,769887130,8390,8390,8390,8390,0
20250205,155300,769887130,8390,8390,8390,8390,0
20250205,155200,769887130,8390,8390,8390,8390,0
20250205,155100,769887130,8390,8390,8390,8390,0
20250205,155000,769887130,8390,8390,8390,8390,0
20250205,154900,769887130,8390,8390,8390,8390,0
20250205,154800,769887130,8390,8390,8390,8390,0
20250205,154700,769887130,8390,8390,8390,8390,0
20250205,154600,769887130,8390,8390,8390,8390,0
20250205,154500,769887130,8390,8390,8390,8390,0
20250205,154400,769887130,8390,8390,8390,8390,0
20250205,154300,769887130,8390,8390,8390,8390,0
20250205,154200,769887130,8390,8390,8390,8390,0
20250205,154100,769887130,8390,8390,8390,8390,0
20250205,154000,769887130,8390,8390,8390,8390,0
20250205,153900,769887130,8390,8390,8390,8390,0
20250205,153800,769887130,8390,8390,8390,8390,0
20250205,153700,769887130,8390,8390,8390,8390,0
20250205,153600,769887130,8390,8390,8390,8390,0
20250205,153500,769887130,8390,8390,8390,8390,0
20250205,153400,769887130,8390,8390,8390,8390,0
20250205,153300,769887130,8390,8390,8390,8390,1825
20250205,153200,769887130,8390,8390,8390,8390,0
20250205,153100,769887130,8390,8390,8390,8390,0
20250205,153000,769887130,8390,8390,8390,8390,1825
20250205,152900,754575380,8370,8370,8370,8370,0
20250205,152800,754575380,8370,8370,8370,8370,0
20250205,152700,754575380,8370,8370,8370,8370,0
20250205,152600,754575380,8370,8370,8370,8370,0
20250205,152500,754575380,8370,8370,8370,8370,0
20250205,152400,754575380,8370,8370,8370,8370,0
20250205,152300,754575380,8370,8370,8370,8370,0
20250205,152200,754575380,8370,8370,8370,8370,0
20250205,152100,754575380,8370,8370,8370,8370,0
20250205,152000,754575380,8370,8370,8370,8370,0
20250205,151900,754575380,8370,8390,8390,8360,64
20250205,151800,754039760,8380,8390,8390,8380,280
20250205,151700,751691830,8390,8400,8400,8380,378
20250205,151600,748518570,8400,8400,8400,8380,336
20250205,151500,745698780,8400,8390,8400,8390,261
20250205,151400,743507600,8390,8400,8400,8390,445
20250205,151300,739770740,8400,8400,8400,8390,234
20250205,151200,737806190,8400,8400,8400,8390,359
20250205,151100,734791830,8400,8400,8400,8380,462
20250205,151000,730912060,8400,8400,8400,8390,410
20250205,150900,727468760,8400,8390,8400,8390,349
20250205,150800,724537670,8390,8390,8390,8390,331
20250205,150700,721760580,8390,8390,8390,8390,276
20250205,150600,719444940,8390,8380,8400,8380,622
20250205,150500,714228770,8390,8390,8400,8380,677
20250205,150400,708550700,8390,8400,8400,8380,593
20250205,150300,703573060,8400,8390,8400,8380,535
20250205,150200,699085110,8390,8390,8400,8380,661
20250205,150100,693539050,8390,8400,8400,8390,369
20250205,150000,690441800,8400,8390,8400,8380,376
20250205,145900,687286300,8400,8390,8400,8390,465
20250205,145800,683383760,8400,8390,8400,8390,327
20250205,145700,680637960,8390,8390,8400,8390,455
20250205,145600,676819340,8390,8390,8390,8390,303
20250205,145500,674277170,8390,8390,8390,8380,313
20250205,145400,671651110,8390,8390,8390,8390,250
20250205,145300,669553610,8390,8390,8390,8380,308
20250205,145200,666969610,8390,8400,8400,8390,506
20250205,145100,662722420,8400,8390,8400,8390,178
20250205,145000,661227740,8390,8390,8390,8380,301
20250205,144900,658702360,8390,8390,8390,8390,355
20250205,144800,655723910,8390,8390,8390,8390,680
20250205,144700,650018710,8390,8390,8390,8390,249
20250205,144600,647929600,8370,8390,8390,8370,357
20250205,144500,644936640,8380,8390,8390,8370,785
20250205,144400,638360360,8390,8390,8390,8380,213
20250205,144300,636573490,8390,8390,8390,8380,345
20250205,144200,633679040,8390,8390,8390,8380,352
20250205,144100,630726120,8380,8390,8390,8380,368
20250205,144000,627639290,8390,8390,8390,8390,227
20250205,143900,625734760,8390,8390,8390,8390,579
20250205,143800,620876950,8390,8390,8390,8390,225
20250205,143700,618989200,8380,8380,8390,8380,327
20250205,143600,616247020,8380,8390,8390,8380,383
20250205,143500,613034150,8390,8390,8390,8380,316
20250205,143400,610382920,8390,8390,8390,8380,1133
20250205,143300,600887540,8390,8380,8390,8380,342
20250205,143200,598020560,8380,8380,8380,8380,162
20250205,143100,596663000,8380,8380,8380,8380,162
20250205,143000,595305440,8380,8380,8380,8380,305
20250205,142900,592749540,8380,8370,8380,8370,637
20250205,142800,587411560,8370,8370,8370,8370,324
20250205,142700,584699680,8370,8360,8370,8360,458
20250205,142600,580868190,8370,8370,8370,8370,226
20250205,142500,578976570,8370,8360,8370,8360,1092
20250205,142400,569846200,8360,8350,8360,8350,827
20250205,142300,562939780,8350,8350,8350,8350,227
20250205,142200,561044330,8350,8350,8350,8350,118
20250205,142100,560059030,8350,8340,8350,8340,332
20250205,142000,557288430,8340,8340,8340,8340,229
20250205,141900,555378570,8340,8350,8350,8340,799
20250205,141800,548713930,8350,8350,8350,8350,227
20250205,141700,546818480,8350,8350,8350,8350,129
20250205,141600,545741330,8350,8350,8350,8350,281
20250205,141500,543394980,8350,8350,8350,8350,227
20250205,141400,541499530,8350,8350,8350,8350,160
20250205,141300,540163530,8350,8350,8350,8350,243
20250205,141200,538134480,8340,8340,8340,8340,302
20250205,141100,535615800,8340,8340,8340,8340,353
20250205,141000,532671780,8340,8340,8340,8340,468
20250205,140900,528768660,8330,8340,8340,8330,195
20250205,140800,527142680,8340,8340,8340,8340,206
20250205,140700,525424640,8340,8330,8340,8330,281
20250205,140600,523081650,8340,8330,8340,8330,134
20250205,140500,521965420,8330,8340,8340,8330,240
20250205,140400,519964950,8340,8340,8340,8340,147
20250205,140300,518738970,8340,8340,8340,8330,149
20250205,140200,517496320,8340,8340,8340,8340,289
20250205,140100,515086060,8340,8340,8340,8340,64
20250205,140000,514552300,8340,8340,8340,8340,67
20250205,135900,513993520,8340,8330,8340,8330,302
20250205,135800,511476970,8340,8330,8340,8330,443
20250205,135700,507785380,8340,8340,8340,8340,66
20250205,135600,507234940,8340,8340,8340,8340,74
20250205,135500,506617780,8340,8350,8350,8340,158
20250205,135400,505299390,8350,8350,8350,8350,0
20250205,135300,505299390,8350,8350,8350,8350,67
20250205,135200,504739940,8350,8350,8350,8350,179
20250205,135100,503245290,8350,8350,8350,8350,79
20250205,135000,502585640,8340,8340,8340,8340,44
20250205,134900,502218680,8340,8340,8340,8340,350
20250205,134800,499299680,8350,8340,8350,8340,252
20250205,134700,497197980,8350,8340,8350,8340,1434
20250205,134600,485237270,8340,8340,8340,8340,90
20250205,134500,484486670,8330,8330,8330,8330,3
20250205,134400,484461680,8330,8330,8340,8330,173
20250205,134300,483019540,8330,8330,8330,8330,83
20250205,134200,482328150,8340,8340,8340,8340,178
20250205,134100,480843630,8340,8340,8340,8340,63
20250205,134000,480318210,8340,8340,8340,8340,67
20250205,133900,479759430,8340,8330,8340,8330,150
20250205,133800,478509100,8330,8330,8330,8330,107
20250205,133700,477617790,8330,8330,8330,8330,66
20250205,133600,477068010,8330,8330,8330,8330,0
20250205,133500,477068010,8330,8330,8330,8330,103
20250205,133400,476210020,8330,8330,8330,8330,81
20250205,133300,475535290,8330,8330,8330,8330,0
20250205,133200,475535290,8330,8330,8330,8330,66
20250205,133100,474985510,8330,8330,8330,8320,124
20250205,133000,473953140,8340,8330,8340,8320,1002
20250205,132900,465615780,8340,8340,8340,8340,66
20250205,132800,465065340,8340,8340,8340,8340,112
20250205,132700,464131260,8330,8340,8340,8330,247
20250205,132600,462073740,8330,8330,8330,8330,429
20250205,132500,458500170,8330,8320,8330,8320,167
20250205,132400,457110060,8320,8330,8330,8320,514
20250205,132300,452832910,8330,8330,8330,8330,0
20250205,132200,452832910,8330,8320,8330,8320,67
20250205,132100,452274810,8330,8330,8330,8330,67
20250205,132000,451716700,8320,8320,8320,8320,0
20250205,131900,451716700,8320,8330,8330,8320,275
20250205,131800,449425960,8330,8320,8330,8320,638
20250205,131700,444115730,8320,8320,8320,8320,473
20250205,131600,440180370,8320,8320,8320,8320,73
20250205,131500,439573010,8310,8310,8310,8310,2
20250205,131400,439556390,8320,8320,8320,8320,323
20250205,131300,436869030,8330,8330,8330,8330,0
20250205,131200,436869030,8330,8330,8330,8330,66
20250205,131100,436319250,8330,8330,8330,8330,67
20250205,131000,435761140,8330,8330,8330,8330,1
20250205,130900,435752810,8320,8320,8320,8320,474
20250205,130800,431809130,8320,8320,8320,8320,0
20250205,130700,431809130,8320,8330,8330,8320,316
20250205,130600,429177850,8330,8330,8330,8320,273
20250205,130500,426903820,8320,8330,8330,8320,142
20250205,130400,425721030,8330,8330,8330,8330,0
20250205,130300,425721030,8330,8330,8330,8330,0
20250205,130200,425721030,8330,8330,8330,8330,67
20250205,130100,425162920,8330,8330,8330,8330,67
20250205,130000,424604810,8330,8330,8330,8330,24
20250205,125900,424404890,8330,8340,8340,8330,284
20250205,125800,422038740,8340,8340,8340,8340,0
20250205,125700,422038740,8340,8340,8340,8340,66
20250205,125600,421488300,8340,8340,8340,8340,0
20250205,125500,421488300,8340,8330,8340,8330,20
20250205,125400,421321690,8340,8340,8340,8340,67
20250205,125300,420762910,8330,8330,8330,8330,25
20250205,125200,420554660,8340,8340,8340,8340,114
20250205,125100,419603900,8330,8340,8340,8330,77
20250205,125000,418961820,8340,8340,8340,8340,0
20250205,124900,418961820,8340,8340,8340,8340,67
20250205,124800,418403040,8330,8330,8330,8320,50
20250205,124700,417986550,8340,8340,8340,8340,1
20250205,124600,417978210,8330,8330,8330,8330,67
20250205,124500,417420100,8330,8330,8330,8330,0
20250205,124400,417420100,8330,8330,8330,8330,67
20250205,124300,416861990,8340,8330,8340,8330,68
20250205,124200,416295530,8330,8330,8330,8330,1
20250205,124100,416287200,8330,8330,8330,8330,128
20250205,124000,415220960,8330,8330,8330,8330,0
20250205,123900,415220960,8330,8330,8330,8330,67
20250205,123800,414662850,8330,8330,8330,8330,66
20250205,123700,414113070,8330,8330,8330,8330,0
20250205,123600,414113070,8330,8330,8330,8330,67
20250205,123500,413554960,8330,8330,8330,8330,0
20250205,123400,413554960,8330,8330,8330,8330,68
20250205,123300,412988520,8330,8320,8330,8320,67
20250205,123200,412430420,8320,8320,8320,8320,79
20250205,123100,411773140,8330,8330,8330,8330,67
20250205,123000,411215030,8330,8330,8330,8330,0
20250205,122900,411215030,8330,8320,8330,8320,72
20250205,122800,410615280,8330,8330,8330,8330,66
20250205,122700,410065500,8330,8330,8330,8330,28
20250205,122600,409832260,8330,8320,8330,8320,566
20250205,122500,405123100,8320,8320,8320,8310,64
20250205,122400,404591010,8320,8310,8320,8310,68
20250205,122300,404025260,8320,8320,8320,8320,68
20250205,122200,403459500,8320,8320,8320,8320,0
20250205,122100,403459500,8320,8320,8320,8320,67
20250205,122000,402902060,8320,8320,8320,8320,67
20250205,121900,402344620,8320,8320,8320,8320,0
20250205,121800,402344620,8320,8310,8320,8310,68
20250205,121700,401778880,8320,8320,8320,8320,5
20250205,121600,401737280,8310,8320,8320,8310,86
20250205,121500,401021860,8310,8320,8320,8310,167
20250205,121400,399633420,8320,8320,8320,8320,3
20250205,121300,399608460,8320,8320,8320,8320,66
20250205,121200,399059340,8320,8320,8320,8320,6
20250205,121100,399009420,8320,8310,8320,8310,52
20250205,121000,398577290,8310,8310,8310,8310,16
20250205,120900,398444330,8310,8310,8310,8310,0
20250205,120800,398444330,8310,8310,8310,8310,66
20250205,120700,397895870,8310,8320,8320,8310,138
20250205,120600,396748420,8320,8320,8320,8320,300
20250205,120500,394252420,8330,8330,8330,8330,67
20250205,120400,393694310,8330,8340,8340,8330,68
20250205,120300,393127850,8330,8330,8330,8330,0
20250205,120200,393127850,8330,8330,8330,8330,996
20250205,120100,384831170,8340,8340,8340,8340,67
20250205,120000,384272390,8340,8330,8340,8330,64
20250205,115900,383739250,8330,8330,8330,8330,0
20250205,115800,383739250,8330,8330,8330,8330,108
20250205,115700,382839610,8330,8330,8330,8330,0
20250205,115600,382839610,8330,8330,8330,8330,67
20250205,115500,382281500,8320,8320,8330,8320,205
20250205,115400,380575230,8330,8330,8330,8330,267
20250205,115300,378351120,8340,8340,8340,8340,66
20250205,115200,377800680,8340,8340,8340,8340,1
20250205,115100,377792340,8320,8330,8330,8320,300
20250205,115000,375296050,8330,8330,8330,8330,48
20250205,114900,374896210,8330,8330,8330,8330,13
20250205,114800,374787920,8330,8330,8330,8330,66
20250205,114700,374238140,8330,8330,8330,8330,67
20250205,114600,373680030,8330,8330,8330,8330,0
20250205,114500,373680030,8330,8330,8330,8330,1
20250205,114400,373671700,8320,8320,8320,8320,703
20250205,114300,367822740,8330,8330,8330,8330,203
20250205,114200,366131750,8340,8340,8340,8340,69
20250205,114100,365556290,8340,8340,8340,8340,0
20250205,114000,365556290,8340,8350,8350,8340,259
20250205,113900,363395910,8350,8350,8350,8350,0
20250205,113800,363395910,8350,8350,8350,8350,66
20250205,113700,362844810,8350,8340,8350,8340,169
20250205,113600,361435330,8340,8340,8340,8340,1
20250205,113500,361426990,8340,8330,8340,8330,21
20250205,113400,361252050,8330,8330,8330,8330,21
20250205,113300,361077120,8330,8340,8340,8330,425
20250205,113200,357535980,8340,8350,8350,8340,68
20250205,113100,356968190,8340,8340,8340,8340,1
20250205,113000,356959850,8350,8340,8350,8340,6
20250205,112900,356909790,8340,8350,8350,8340,61
20250205,112800,356400550,8350,8340,8350,8340,128
20250205,112700,355332350,8340,8350,8350,8340,68
20250205,112600,354764560,8350,8350,8350,8350,0
20250205,112500,354764560,8350,8350,8350,8340,92
20250205,112400,353996480,8340,8340,8340,8340,0
20250205,112300,353996480,8340,8340,8340,8340,0
20250205,112200,353996480,8340,8340,8340,8340,486
20250205,112100,349943240,8340,8340,8340,8340,0
20250205,112000,349943240,8340,8340,8340,8340,67
20250205,111900,349384460,8340,8340,8340,8340,66
20250205,111800,348834020,8340,8340,8340,8340,0
20250205,111700,348834020,8340,8340,8340,8340,117
20250205,111600,347858240,8340,8340,8340,8340,0
20250205,111500,347858240,8340,8330,8340,8330,101
20250205,111400,347015920,8340,8340,8340,8340,71
20250205,111300,346423780,8340,8340,8340,8340,0
20250205,111200,346423780,8340,8330,8340,8330,47
20250205,111100,346032250,8330,8330,8330,8330,552
20250205,111000,341434090,8340,8340,8340,8340,68
20250205,110900,340866970,8340,8340,8340,8340,87
20250205,110800,340141390,8330,8330,8330,8330,201
20250205,110700,338467060,8330,8320,8330,8320,68
20250205,110600,337900630,8330,8320,8330,8320,49
20250205,110500,337492940,8320,8320,8320,8320,67
20250205,110400,336935500,8320,8310,8320,8310,17
20250205,110300,336794210,8310,8310,8310,8310,0
20250205,110200,336794210,8310,8310,8310,8310,35
20250205,110100,336503360,8300,8300,8300,8300,10
20250205,110000,336420360,8290,8290,8300,8290,641
20250205,105900,331105800,8290,8290,8290,8290,719
20250205,105800,325145290,8300,8300,8300,8300,0
20250205,105700,325145290,8300,8310,8320,8300,147
20250205,105600,323923830,8320,8320,8320,8320,15
20250205,105500,323799030,8320,8320,8320,8320,0
20250205,105400,323799030,8320,8310,8320,8310,361
20250205,105300,320798410,8330,8320,8330,8320,2
20250205,105200,320781760,8310,8310,8310,8310,500
20250205,105100,316626760,8310,8330,8330,8310,202
20250205,105000,314944770,8320,8320,8320,8320,1
20250205,104900,314936450,8330,8330,8330,8330,0
20250205,104800,314936450,8330,8320,8330,8320,128
20250205,104700,313871470,8310,8310,8310,8310,283
20250205,104600,311519740,8300,8300,8300,8300,137
20250205,104500,310382640,8310,8310,8310,8310,0
20250205,104400,310382640,8310,8310,8310,8310,0
20250205,104300,310382640,8310,8310,8310,8310,0
20250205,104200,310382640,8310,8310,8310,8310,16
20250205,104100,310249680,8300,8300,8300,8300,19
20250205,104000,310091980,8310,8310,8310,8310,55
20250205,103900,309634930,8310,8310,8310,8310,8
20250205,103800,309568450,8310,8310,8310,8310,86
20250205,103700,308853790,8320,8320,8320,8320,0
20250205,103600,308853790,8320,8320,8320,8320,0
20250205,103500,308853790,8320,8310,8320,8310,31
20250205,103400,308596060,8310,8310,8310,8310,41
20250205,103300,308255350,8300,8300,8300,8300,10
20250205,103200,308172350,8320,8320,8320,8320,0
20250205,103100,308172350,8320,8320,8320,8320,0
20250205,103000,308172350,8320,8320,8320,8320,0
20250205,102900,308172350,8320,8320,8320,8320,0
20250205,102800,308172350,8320,8310,8320,8310,160
20250205,102700,306842720,8320,8320,8320,8320,0
20250205,102600,306842720,8320,8310,8320,8310,250
20250205,102500,304763090,8310,8310,8310,8310,1
20250205,102400,304754780,8300,8310,8310,8300,42
20250205,102300,304405950,8300,8300,8300,8300,10
20250205,102200,304322950,8290,8290,8290,8290,700
20250205,102100,298519950,8290,8270,8290,8270,268
20250205,102000,296301780,8280,8280,8280,8280,23
20250205,101900,296111340,8290,8280,8290,8280,14
20250205,101800,295995410,8290,8290,8290,8260,175
20250205,101700,294546450,8290,8290,8290,8290,1
20250205,101600,294538160,8280,8280,8280,8280,18
20250205,101500,294389120,8300,8290,8300,8290,14
20250205,101400,294273050,8290,8290,8290,8290,79
20250205,101300,293618140,8290,8290,8290,8290,11
20250205,101200,293526950,8290,8290,8290,8290,0
20250205,101100,293526950,8290,8280,8310,8280,67
20250205,101000,292971910,8270,8290,8290,8270,500
20250205,100900,288836590,8310,8280,8310,8280,222
20250205,100800,286994650,8290,8270,8290,8270,412
20250205,100700,283585930,8270,8280,8280,8270,17
20250205,100600,283445330,8260,8270,8270,8260,227
20250205,100500,281569710,8260,8260,8260,8260,205
20250205,100400,279876410,8260,8260,8260,8260,11
20250205,100300,279785550,8250,8250,8250,8250,0
20250205,100200,279785550,8250,8270,8270,8250,677
20250205,100100,274189610,8250,8260,8270,8250,140
20250205,100000,273033410,8280,8280,8280,8280,1
20250205,095900,273025130,8240,8240,8280,8240,1056
20250205,095800,264308390,8260,8280,8280,8230,1156
20250205,095700,254777730,8270,8260,8270,8260,241
20250205,095600,252785660,8260,8270,8270,8260,179
20250205,095500,251305350,8280,8290,8290,8280,280
20250205,095400,248985080,8300,8290,8310,8290,92
20250205,095300,248221880,8310,8290,8310,8290,16
20250205,095200,248088940,8310,8310,8310,8310,1171
20250205,095100,238357930,8320,8250,8320,8250,2
20250205,095000,238341360,8240,8310,8310,8240,2935
20250205,094900,214047660,8310,8300,8310,8300,10
20250205,094800,213964570,8300,8300,8300,8300,12
20250205,094700,213864970,8320,8310,8320,8310,1016
20250205,094600,205413810,8320,8320,8320,8320,0
20250205,094500,205413810,8320,8320,8320,8310,18
20250205,094400,205264200,8320,8310,8320,8310,572
20250205,094300,200510850,8320,8320,8320,8320,46
20250205,094200,200128130,8320,8320,8320,8320,92
20250205,094100,199362690,8320,8320,8320,8310,6
20250205,094000,199312810,8310,8320,8320,8310,707
20250205,093900,193430580,8330,8320,8330,8320,63
20250205,093800,192906410,8330,8330,8330,8330,16
20250205,093700,192773130,8330,8330,8330,8330,28
20250205,093600,192539890,8330,8290,8330,8290,1875
20250205,093500,176961400,8280,8290,8290,8280,418
20250205,093400,173498770,8290,8310,8310,8290,2122
20250205,093300,155888660,8300,8320,8320,8300,190
20250205,093200,154311060,8320,8320,8320,8320,0
20250205,093100,154311060,8320,8350,8350,8310,479
20250205,093000,150325900,8350,8350,8350,8340,157
20250205,092900,149014970,8350,8340,8350,8340,75
20250205,092800,148388730,8350,8350,8350,8350,1
20250205,092700,148380380,8340,8340,8340,8340,20
20250205,092600,148213580,8340,8340,8340,8340,111
20250205,092500,147287840,8330,8290,8330,8290,1270
20250205,092400,136723390,8290,8290,8320,8280,108
20250205,092300,135828710,8290,8320,8320,8290,3031
20250205,092200,110696130,8320,8320,8320,8320,0
20250205,092100,110696130,8320,8320,8320,8320,433
20250205,092000,107093570,8320,8310,8320,8310,212
20250205,091900,105331170,8330,8330,8330,8330,99
20250205,091800,104506500,8320,8330,8330,8320,71
20250205,091700,103915090,8310,8310,8310,8310,100
20250205,091600,103084090,8330,8330,8330,8330,1
20250205,091500,103075760,8310,8300,8310,8300,711
20250205,091400,97168350,8310,8290,8310,8290,266
20250205,091300,94960360,8290,8290,8290,8290,49
20250205,091200,94554150,8290,8300,8300,8290,286
20250205,091100,92183200,8290,8340,8340,8290,1451
20250205,091000,80124890,8340,8330,8340,8310,363
20250205,090900,77102490,8330,8320,8330,8320,430
20250205,090800,73523830,8320,8300,8320,8300,93
20250205,090700,72750090,8320,8310,8320,8310,700
20250205,090600,66928090,8310,8320,8320,8310,1072
20250205,090500,58009060,8370,8350,8370,8320,243
20250205,090400,55980310,8300,8280,8300,8270,879
20250205,090300,48698280,8270,8260,8290,8260,2944
20250205,090200,24346810,8260,8280,8290,8260,1027
20250205,090100,15838990,8270,8290,8290,8270,134
20250205,090000,14729960,8280,8350,8350,8280,1769