KissMeData/189330/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202900,658760450,7600,7600,7600,7600,2592
20250204,202800,658760450,7600,7600,7600,7600,0
20250204,202700,658760450,7600,7600,7600,7600,0
20250204,202600,658760450,7600,7600,7600,7600,0
20250204,202500,658760450,7600,7600,7600,7600,0
20250204,202400,658760450,7600,7600,7600,7600,0
20250204,202300,658760450,7600,7600,7600,7600,0
20250204,202200,658760450,7600,7600,7600,7600,0
20250204,202100,658760450,7600,7600,7600,7600,0
20250204,202000,658760450,7600,7600,7600,7600,0
20250204,201900,658760450,7600,7600,7600,7600,0
20250204,201800,658760450,7600,7600,7600,7600,0
20250204,201700,658760450,7600,7600,7600,7600,0
20250204,201600,658760450,7600,7600,7600,7600,0
20250204,201500,658760450,7600,7600,7600,7600,0
20250204,201400,658760450,7600,7600,7600,7600,0
20250204,201300,658760450,7600,7600,7600,7600,0
20250204,201200,658760450,7600,7600,7600,7600,0
20250204,201100,658760450,7600,7600,7600,7600,0
20250204,201000,658760450,7600,7600,7600,7600,0
20250204,200900,658760450,7600,7600,7600,7600,0
20250204,200800,658760450,7600,7600,7600,7600,0
20250204,200700,658760450,7600,7600,7600,7600,0
20250204,200600,658760450,7600,7600,7600,7600,0
20250204,200500,658760450,7600,7600,7600,7600,0
20250204,200400,658760450,7600,7600,7600,7600,0
20250204,200300,658760450,7600,7600,7600,7600,0
20250204,200200,658760450,7600,7600,7600,7600,0
20250204,200100,658760450,7600,7600,7600,7600,0
20250204,200000,658760450,7600,7600,7600,7600,0
20250204,195900,658760450,7600,7600,7600,7600,2592
20250204,195800,658760450,7600,7600,7600,7600,0
20250204,195700,658760450,7600,7600,7600,7600,0
20250204,195600,658760450,7600,7600,7600,7600,0
20250204,195500,658760450,7600,7600,7600,7600,0
20250204,195400,658760450,7600,7600,7600,7600,0
20250204,195300,658760450,7600,7600,7600,7600,0
20250204,195200,658760450,7600,7600,7600,7600,0
20250204,195100,658760450,7600,7600,7600,7600,0
20250204,195000,658760450,7600,7600,7600,7600,0
20250204,194900,658760450,7600,7600,7600,7600,0
20250204,194800,658760450,7600,7600,7600,7600,0
20250204,194700,658760450,7600,7600,7600,7600,0
20250204,194600,658760450,7600,7600,7600,7600,0
20250204,194500,658760450,7600,7600,7600,7600,0
20250204,194400,658760450,7600,7600,7600,7600,0
20250204,194300,658760450,7600,7600,7600,7600,0
20250204,194200,658760450,7600,7600,7600,7600,0
20250204,194100,658760450,7600,7600,7600,7600,0
20250204,194000,658760450,7600,7600,7600,7600,0
20250204,193900,658760450,7600,7600,7600,7600,0
20250204,193800,658760450,7600,7600,7600,7600,0
20250204,193700,658760450,7600,7600,7600,7600,0
20250204,193600,658760450,7600,7600,7600,7600,0
20250204,193500,658760450,7600,7600,7600,7600,0
20250204,193400,658760450,7600,7600,7600,7600,0
20250204,193300,658760450,7600,7600,7600,7600,0
20250204,193200,658760450,7600,7600,7600,7600,0
20250204,193100,658760450,7600,7600,7600,7600,0
20250204,193000,658760450,7600,7600,7600,7600,0
20250204,192900,658760450,7600,7600,7600,7600,2592
20250204,192800,658760450,7600,7600,7600,7600,0
20250204,192700,658760450,7600,7600,7600,7600,0
20250204,192600,658760450,7600,7600,7600,7600,0
20250204,192500,658760450,7600,7600,7600,7600,0
20250204,192400,658760450,7600,7600,7600,7600,0
20250204,192300,658760450,7600,7600,7600,7600,0
20250204,192200,658760450,7600,7600,7600,7600,0
20250204,192100,658760450,7600,7600,7600,7600,0
20250204,192000,658760450,7600,7600,7600,7600,0
20250204,191900,658760450,7600,7600,7600,7600,0
20250204,191800,658760450,7600,7600,7600,7600,0
20250204,191700,658760450,7600,7600,7600,7600,0
20250204,191600,658760450,7600,7600,7600,7600,0
20250204,191500,658760450,7600,7600,7600,7600,0
20250204,191400,658760450,7600,7600,7600,7600,0
20250204,191300,658760450,7600,7600,7600,7600,0
20250204,191200,658760450,7600,7600,7600,7600,0
20250204,191100,658760450,7600,7600,7600,7600,0
20250204,191000,658760450,7600,7600,7600,7600,0
20250204,190900,658760450,7600,7600,7600,7600,0
20250204,190800,658760450,7600,7600,7600,7600,0
20250204,190700,658760450,7600,7600,7600,7600,0
20250204,190600,658760450,7600,7600,7600,7600,0
20250204,190500,658760450,7600,7600,7600,7600,0
20250204,190400,658760450,7600,7600,7600,7600,0
20250204,190300,658760450,7600,7600,7600,7600,0
20250204,190200,658760450,7600,7600,7600,7600,0
20250204,190100,658760450,7600,7600,7600,7600,0
20250204,190000,658760450,7600,7600,7600,7600,0
20250204,185900,658760450,7600,7600,7600,7600,2592
20250204,185800,658760450,7600,7600,7600,7600,0
20250204,185700,658760450,7600,7600,7600,7600,0
20250204,185600,658760450,7600,7600,7600,7600,0
20250204,185500,658760450,7600,7600,7600,7600,0
20250204,185400,658760450,7600,7600,7600,7600,0
20250204,185300,658760450,7600,7600,7600,7600,0
20250204,185200,658760450,7600,7600,7600,7600,0
20250204,185100,658760450,7600,7600,7600,7600,0
20250204,185000,658760450,7600,7600,7600,7600,0
20250204,184900,658760450,7600,7600,7600,7600,0
20250204,184800,658760450,7600,7600,7600,7600,0
20250204,184700,658760450,7600,7600,7600,7600,0
20250204,184600,658760450,7600,7600,7600,7600,0
20250204,184500,658760450,7600,7600,7600,7600,0
20250204,184400,658760450,7600,7600,7600,7600,0
20250204,184300,658760450,7600,7600,7600,7600,0
20250204,184200,658760450,7600,7600,7600,7600,0
20250204,184100,658760450,7600,7600,7600,7600,0
20250204,184000,658760450,7600,7600,7600,7600,0
20250204,183900,658760450,7600,7600,7600,7600,0
20250204,183800,658760450,7600,7600,7600,7600,0
20250204,183700,658760450,7600,7600,7600,7600,0
20250204,183600,658760450,7600,7600,7600,7600,0
20250204,183500,658760450,7600,7600,7600,7600,0
20250204,183400,658760450,7600,7600,7600,7600,0
20250204,183300,658760450,7600,7600,7600,7600,0
20250204,183200,658760450,7600,7600,7600,7600,0
20250204,183100,658760450,7600,7600,7600,7600,0
20250204,183000,658760450,7600,7600,7600,7600,0
20250204,182900,658760450,7600,7600,7600,7600,2592
20250204,182800,658760450,7600,7600,7600,7600,0
20250204,182700,658760450,7600,7600,7600,7600,0
20250204,182600,658760450,7600,7600,7600,7600,0
20250204,182500,658760450,7600,7600,7600,7600,0
20250204,182400,658760450,7600,7600,7600,7600,0
20250204,182300,658760450,7600,7600,7600,7600,0
20250204,182200,658760450,7600,7600,7600,7600,0
20250204,182100,658760450,7600,7600,7600,7600,0
20250204,182000,658760450,7600,7600,7600,7600,0
20250204,181900,658760450,7600,7600,7600,7600,0
20250204,181800,658760450,7600,7600,7600,7600,0
20250204,181700,658760450,7600,7600,7600,7600,0
20250204,181600,658760450,7600,7600,7600,7600,0
20250204,181500,658760450,7600,7600,7600,7600,0
20250204,181400,658760450,7600,7600,7600,7600,0
20250204,181300,658760450,7600,7600,7600,7600,0
20250204,181200,658760450,7600,7600,7600,7600,0
20250204,181100,658760450,7600,7600,7600,7600,0
20250204,181000,658760450,7600,7600,7600,7600,0
20250204,180900,658760450,7600,7600,7600,7600,0
20250204,180800,658760450,7600,7600,7600,7600,0
20250204,180700,658760450,7600,7600,7600,7600,0
20250204,180600,658760450,7600,7600,7600,7600,0
20250204,180500,658760450,7600,7600,7600,7600,0
20250204,180400,658760450,7600,7600,7600,7600,0
20250204,180300,658760450,7600,7600,7600,7600,0
20250204,180200,658760450,7600,7600,7600,7600,0
20250204,180100,658760450,7600,7600,7600,7600,0
20250204,180000,658760450,7600,7600,7600,7600,0
20250204,175900,658760450,7600,7600,7600,7600,2592
20250204,175800,658760450,7600,7600,7600,7600,0
20250204,175700,658760450,7600,7600,7600,7600,0
20250204,175600,658760450,7600,7600,7600,7600,0
20250204,175500,658760450,7600,7600,7600,7600,0
20250204,175400,658760450,7600,7600,7600,7600,0
20250204,175300,658760450,7600,7600,7600,7600,0
20250204,175200,658760450,7600,7600,7600,7600,0
20250204,175100,658760450,7600,7600,7600,7600,0
20250204,175000,658760450,7600,7600,7600,7600,0
20250204,174900,658760450,7600,7600,7600,7600,0
20250204,174800,658760450,7600,7600,7600,7600,0
20250204,174700,658760450,7600,7600,7600,7600,0
20250204,174600,658760450,7600,7600,7600,7600,0
20250204,174500,658760450,7600,7600,7600,7600,0
20250204,174400,658760450,7600,7600,7600,7600,0
20250204,174300,658760450,7600,7600,7600,7600,0
20250204,174200,658760450,7600,7600,7600,7600,0
20250204,174100,658760450,7600,7600,7600,7600,0
20250204,174000,658760450,7600,7600,7600,7600,0
20250204,173900,658760450,7600,7600,7600,7600,0
20250204,173800,658760450,7600,7600,7600,7600,0
20250204,173700,658760450,7600,7600,7600,7600,0
20250204,173600,658760450,7600,7600,7600,7600,0
20250204,173500,658760450,7600,7600,7600,7600,0
20250204,173400,658760450,7600,7600,7600,7600,0
20250204,173300,658760450,7600,7600,7600,7600,0
20250204,173200,658760450,7600,7600,7600,7600,0
20250204,173100,658760450,7600,7600,7600,7600,0
20250204,173000,658760450,7600,7600,7600,7600,0
20250204,172900,658760450,7600,7600,7600,7600,2592
20250204,172800,658760450,7600,7600,7600,7600,0
20250204,172700,658760450,7600,7600,7600,7600,0
20250204,172600,658760450,7600,7600,7600,7600,0
20250204,172500,658760450,7600,7600,7600,7600,0
20250204,172400,658760450,7600,7600,7600,7600,0
20250204,172300,658760450,7600,7600,7600,7600,0
20250204,172200,658760450,7600,7600,7600,7600,0
20250204,172100,658760450,7600,7600,7600,7600,0
20250204,172000,658760450,7600,7600,7600,7600,0
20250204,171900,658760450,7600,7600,7600,7600,0
20250204,171800,658760450,7600,7600,7600,7600,0
20250204,171700,658760450,7600,7600,7600,7600,0
20250204,171600,658760450,7600,7600,7600,7600,0
20250204,171500,658760450,7600,7600,7600,7600,0
20250204,171400,658760450,7600,7600,7600,7600,0
20250204,171300,658760450,7600,7600,7600,7600,0
20250204,171200,658760450,7600,7600,7600,7600,0
20250204,171100,658760450,7600,7600,7600,7600,0
20250204,171000,658760450,7600,7600,7600,7600,0
20250204,170900,658760450,7600,7600,7600,7600,0
20250204,170800,658760450,7600,7600,7600,7600,0
20250204,170700,658760450,7600,7600,7600,7600,0
20250204,170600,658760450,7600,7600,7600,7600,0
20250204,170500,658760450,7600,7600,7600,7600,0
20250204,170400,658760450,7600,7600,7600,7600,0
20250204,170300,658760450,7600,7600,7600,7600,0
20250204,170200,658760450,7600,7600,7600,7600,0
20250204,170100,658760450,7600,7600,7600,7600,0
20250204,170000,658760450,7600,7600,7600,7600,0
20250204,165900,658760450,7600,7600,7600,7600,2592
20250204,165800,658760450,7600,7600,7600,7600,0
20250204,165700,658760450,7600,7600,7600,7600,0
20250204,165600,658760450,7600,7600,7600,7600,0
20250204,165500,658760450,7600,7600,7600,7600,0
20250204,165400,658760450,7600,7600,7600,7600,0
20250204,165300,658760450,7600,7600,7600,7600,0
20250204,165200,658760450,7600,7600,7600,7600,0
20250204,165100,658760450,7600,7600,7600,7600,0
20250204,165000,658760450,7600,7600,7600,7600,0
20250204,164900,658760450,7600,7600,7600,7600,0
20250204,164800,658760450,7600,7600,7600,7600,0
20250204,164700,658760450,7600,7600,7600,7600,0
20250204,164600,658760450,7600,7600,7600,7600,0
20250204,164500,658760450,7600,7600,7600,7600,0
20250204,164400,658760450,7600,7600,7600,7600,0
20250204,164300,658760450,7600,7600,7600,7600,0
20250204,164200,658760450,7600,7600,7600,7600,0
20250204,164100,658760450,7600,7600,7600,7600,0
20250204,164000,658760450,7600,7600,7600,7600,0
20250204,163900,658760450,7600,7600,7600,7600,0
20250204,163800,658760450,7600,7600,7600,7600,0
20250204,163700,658760450,7600,7600,7600,7600,0
20250204,163600,658760450,7600,7600,7600,7600,0
20250204,163500,658760450,7600,7600,7600,7600,0
20250204,163400,658760450,7600,7600,7600,7600,0
20250204,163300,658760450,7600,7600,7600,7600,0
20250204,163200,658760450,7600,7600,7600,7600,0
20250204,163100,658760450,7600,7600,7600,7600,0
20250204,163000,658760450,7600,7600,7600,7600,0
20250204,162900,658760450,7600,7600,7600,7600,2592
20250204,162800,658760450,7600,7600,7600,7600,0
20250204,162700,658760450,7600,7600,7600,7600,0
20250204,162600,658760450,7600,7600,7600,7600,0
20250204,162500,658760450,7600,7600,7600,7600,0
20250204,162400,658760450,7600,7600,7600,7600,0
20250204,162300,658760450,7600,7600,7600,7600,0
20250204,162200,658760450,7600,7600,7600,7600,0
20250204,162100,658760450,7600,7600,7600,7600,0
20250204,162000,658760450,7600,7600,7600,7600,0
20250204,161900,658760450,7600,7600,7600,7600,0
20250204,161800,658760450,7600,7600,7600,7600,0
20250204,161700,658760450,7600,7600,7600,7600,0
20250204,161600,658760450,7600,7600,7600,7600,0
20250204,161500,658760450,7600,7600,7600,7600,0
20250204,161400,658760450,7600,7600,7600,7600,0
20250204,161300,658760450,7600,7600,7600,7600,0
20250204,161200,658760450,7600,7600,7600,7600,0
20250204,161100,658760450,7600,7600,7600,7600,0
20250204,161000,658760450,7600,7600,7600,7600,0
20250204,160900,658760450,7600,7600,7600,7600,0
20250204,160800,658760450,7600,7600,7600,7600,0
20250204,160700,658760450,7600,7600,7600,7600,0
20250204,160600,658760450,7600,7600,7600,7600,0
20250204,160500,658760450,7600,7600,7600,7600,0
20250204,160400,658760450,7600,7600,7600,7600,0
20250204,160300,658760450,7600,7600,7600,7600,0
20250204,160200,658760450,7600,7600,7600,7600,0
20250204,160100,658760450,7600,7600,7600,7600,0
20250204,160000,658760450,7600,7600,7600,7600,0
20250204,155900,658760450,7600,7600,7600,7600,2592
20250204,155800,658760450,7600,7600,7600,7600,0
20250204,155700,658760450,7600,7600,7600,7600,0
20250204,155600,658760450,7600,7600,7600,7600,0
20250204,155500,658760450,7600,7600,7600,7600,0
20250204,155400,658760450,7600,7600,7600,7600,0
20250204,155300,658760450,7600,7600,7600,7600,0
20250204,155200,658760450,7600,7600,7600,7600,0
20250204,155100,658760450,7600,7600,7600,7600,0
20250204,155000,658760450,7600,7600,7600,7600,0
20250204,154900,658760450,7600,7600,7600,7600,0
20250204,154800,658760450,7600,7600,7600,7600,0
20250204,154700,658760450,7600,7600,7600,7600,0
20250204,154600,658760450,7600,7600,7600,7600,0
20250204,154500,658760450,7600,7600,7600,7600,0
20250204,154400,658760450,7600,7600,7600,7600,0
20250204,154300,658760450,7600,7600,7600,7600,0
20250204,154200,658760450,7600,7600,7600,7600,0
20250204,154100,658760450,7600,7600,7600,7600,0
20250204,154000,658760450,7600,7600,7600,7600,0
20250204,153900,658760450,7600,7600,7600,7600,0
20250204,153800,658760450,7600,7600,7600,7600,0
20250204,153700,658760450,7600,7600,7600,7600,0
20250204,153600,658760450,7600,7600,7600,7600,0
20250204,153500,658760450,7600,7600,7600,7600,0
20250204,153400,658760450,7600,7600,7600,7600,0
20250204,153300,658760450,7600,7600,7600,7600,0
20250204,153200,658760450,7600,7600,7600,7600,0
20250204,153100,658760450,7600,7600,7600,7600,0
20250204,153000,658760450,7600,7600,7600,7600,2592
20250204,152900,639061250,7560,7560,7560,7560,0
20250204,152800,639061250,7560,7560,7560,7560,0
20250204,152700,639061250,7560,7560,7560,7560,0
20250204,152600,639061250,7560,7560,7560,7560,0
20250204,152500,639061250,7560,7560,7560,7560,0
20250204,152400,639061250,7560,7560,7560,7560,0
20250204,152300,639061250,7560,7560,7560,7560,0
20250204,152200,639061250,7560,7560,7560,7560,0
20250204,152100,639061250,7560,7560,7560,7560,0
20250204,152000,639061250,7560,7560,7560,7560,0
20250204,151900,639061250,7560,7580,7590,7560,235
20250204,151800,637278520,7540,7580,7580,7540,703
20250204,151700,631976920,7600,7590,7600,7590,348
20250204,151600,629333120,7600,7600,7600,7600,53
20250204,151500,628930320,7540,7600,7600,7540,394
20250204,151400,625955620,7600,7600,7600,7590,161
20250204,151300,624732120,7600,7600,7600,7590,714
20250204,151200,619312720,7600,7560,7600,7520,933
20250204,151100,612236790,7560,7560,7560,7520,168
20250204,151000,610967030,7570,7560,7570,7560,62
20250204,150900,610497700,7570,7520,7570,7520,185
20250204,150800,609101150,7520,7520,7520,7520,181
20250204,150700,607740030,7520,7510,7520,7500,181
20250204,150600,606380880,7510,7520,7520,7510,59
20250204,150500,605937320,7520,7520,7520,7520,81
20250204,150400,605328200,7520,7520,7520,7520,0
20250204,150300,605328200,7520,7520,7520,7520,46
20250204,150200,604982280,7520,7520,7520,7520,21
20250204,150100,604824360,7520,7520,7520,7520,0
20250204,150000,604824360,7520,7520,7520,7520,0
20250204,145900,604824360,7520,7520,7520,7520,50
20250204,145800,604448360,7520,7520,7520,7520,0
20250204,145700,604448360,7520,7520,7520,7520,0
20250204,145600,604448360,7520,7520,7520,7520,0
20250204,145500,604448360,7520,7520,7520,7520,0
20250204,145400,604448360,7520,7520,7520,7520,0
20250204,145300,604448360,7520,7520,7520,7520,60
20250204,145200,603997160,7520,7520,7520,7520,1
20250204,145100,603989640,7520,7590,7590,7520,9
20250204,145000,603921400,7520,7600,7600,7520,264
20250204,144900,601922960,7590,7590,7590,7590,300
20250204,144800,599645960,7590,7520,7600,7520,363
20250204,144700,596898740,7500,7500,7500,7500,0
20250204,144600,596898740,7500,7500,7500,7500,16
20250204,144500,596778740,7500,7500,7500,7500,18
20250204,144400,596643740,7520,7520,7520,7520,0
20250204,144300,596643740,7520,7520,7520,7520,8
20250204,144200,596583580,7510,7510,7520,7510,124
20250204,144100,595652260,7510,7510,7510,7510,1
20250204,144000,595644750,7510,7510,7510,7510,0
20250204,143900,595644750,7510,7510,7510,7510,2
20250204,143800,595629730,7510,7510,7510,7510,0
20250204,143700,595629730,7510,7520,7520,7510,5
20250204,143600,595592170,7510,7510,7510,7510,0
20250204,143500,595592170,7510,7540,7540,7510,22
20250204,143400,595426890,7540,7540,7540,7540,0
20250204,143300,595426890,7540,7540,7540,7540,0
20250204,143200,595426890,7540,7540,7540,7540,0
20250204,143100,595426890,7540,7540,7540,7540,0
20250204,143000,595426890,7540,7540,7540,7540,14
20250204,142900,595321330,7540,7490,7540,7490,3
20250204,142800,595298810,7510,7510,7510,7510,2
20250204,142700,595283790,7510,7510,7510,7510,0
20250204,142600,595283790,7510,7520,7520,7490,314
20250204,142500,592925750,7510,7520,7520,7510,154
20250204,142400,591768710,7510,7480,7540,7450,950
20250204,142300,584648820,7450,7510,7550,7350,2300
20250204,142200,567569390,7510,7490,7510,7450,165
20250204,142100,566336920,7500,7500,7500,7500,765
20250204,142000,560599420,7530,7510,7570,7500,699
20250204,141900,555331420,7510,7530,7530,7510,752
20250204,141800,549674160,7540,7530,7560,7530,340
20250204,141700,547106620,7530,7540,7540,7530,170
20250204,141600,545825800,7530,7530,7530,7530,54
20250204,141500,545419180,7530,7550,7570,7530,560
20250204,141400,541196800,7550,7570,7570,7550,242
20250204,141300,539368760,7630,7580,7630,7580,206
20250204,141200,537805280,7570,7570,7570,7570,66
20250204,141100,537305660,7570,7560,7570,7560,33
20250204,141000,537055910,7550,7550,7550,7550,0
20250204,140900,537055910,7550,7560,7560,7550,360
20250204,140800,534337310,7600,7600,7600,7600,38
20250204,140700,534048510,7550,7580,7580,7550,906
20250204,140600,527191440,7590,7590,7590,7590,200
20250204,140500,525673440,7600,7630,7630,7600,61
20250204,140400,525209810,7630,7630,7630,7630,55
20250204,140300,524790160,7600,7610,7610,7600,718
20250204,140200,519327680,7610,7630,7640,7610,125
20250204,140100,518374750,7620,7620,7620,7620,16
20250204,140000,518252830,7620,7620,7620,7620,7
20250204,135900,518199490,7600,7630,7630,7600,245
20250204,135800,516334640,7600,7590,7600,7590,200
20250204,135700,514815640,7600,7650,7650,7600,181
20250204,135600,513438590,7660,7630,7660,7630,237
20250204,135500,511624470,7630,7590,7630,7580,1783
20250204,135400,498071490,7600,7600,7600,7600,381
20250204,135300,495175890,7600,7600,7600,7600,127
20250204,135200,494210690,7610,7610,7610,7610,75
20250204,135100,493639940,7610,7660,7660,7610,41
20250204,135000,493327880,7620,7620,7660,7620,337
20250204,134900,490753580,7620,7640,7670,7620,537
20250204,134800,486652920,7640,7660,7660,7640,165
20250204,134700,485390170,7660,7660,7660,7640,270
20250204,134600,483325270,7680,7650,7680,7640,1528
20250204,134500,471606750,7650,7620,7650,7620,635
20250204,134400,466766570,7630,7640,7700,7630,2270
20250204,134300,449341530,7640,7620,7640,7580,371
20250204,134200,446510120,7620,7560,7630,7560,607
20250204,134100,441897720,7560,7570,7600,7550,296
20250204,134000,439656950,7600,7750,7800,7550,3259
20250204,133900,414762340,7760,7460,7760,7450,7519
20250204,133800,357628300,7460,7450,7460,7450,150
20250204,133700,356510300,7440,7440,7440,7440,10
20250204,133600,356435900,7450,7450,7450,7450,0
20250204,133500,356435900,7450,7450,7450,7450,0
20250204,133400,356435900,7450,7450,7450,7450,0
20250204,133300,356435900,7450,7420,7450,7420,91
20250204,133200,355760620,7420,7420,7420,7420,0
20250204,133100,355760620,7420,7460,7460,7420,11
20250204,133000,355678600,7490,7490,7490,7490,0
20250204,132900,355678600,7490,7490,7490,7490,0
20250204,132800,355678600,7490,7470,7490,7470,469
20250204,132700,352167790,7500,7480,7500,7480,322
20250204,132600,349755230,7470,7440,7470,7440,736
20250204,132500,344266710,7440,7390,7450,7370,688
20250204,132400,339195180,7390,7390,7390,7390,134
20250204,132300,338204920,7430,7430,7430,7430,660
20250204,132200,333301120,7430,7450,7450,7430,132
20250204,132100,332318660,7410,7410,7410,7410,0
20250204,132000,332318660,7410,7410,7440,7400,528
20250204,131900,328398430,7430,7430,7430,7430,133
20250204,131800,327410240,7460,7460,7460,7460,200
20250204,131700,325918240,7460,7450,7460,7450,150
20250204,131600,324799700,7430,7430,7430,7430,8
20250204,131500,324740260,7430,7430,7430,7430,130
20250204,131400,323774360,7440,7440,7440,7440,405
20250204,131300,320761160,7440,7440,7440,7440,0
20250204,131200,320761160,7440,7440,7440,7440,67
20250204,131100,320262680,7500,7500,7500,7500,0
20250204,131000,320262680,7500,7500,7500,7500,73
20250204,130900,319715180,7500,7500,7500,7500,308
20250204,130800,317405180,7500,7500,7500,7500,0
20250204,130700,317405180,7500,7500,7500,7500,38
20250204,130600,317120180,7500,7490,7500,7490,60
20250204,130500,316670330,7490,7450,7490,7450,306
20250204,130400,314381390,7450,7450,7450,7450,21
20250204,130300,314224940,7450,7500,7500,7450,706
20250204,130200,308941940,7500,7460,7510,7460,707
20250204,130100,303660070,7520,7510,7520,7510,80
20250204,130000,303059160,7500,7500,7500,7500,449
20250204,125900,299691660,7500,7490,7500,7490,923
20250204,125800,292771390,7490,7490,7490,7490,40
20250204,125700,292471790,7460,7460,7460,7460,30
20250204,125600,292247990,7490,7390,7490,7390,6325
20250204,125500,245132440,7400,7360,7400,7360,2216
20250204,125400,228796750,7340,7340,7340,7340,0
20250204,125300,228796750,7340,7340,7340,7340,0
20250204,125200,228796750,7340,7350,7350,7340,37
20250204,125100,228525120,7350,7350,7350,7350,13
20250204,125000,228429570,7360,7360,7360,7360,0
20250204,124900,228429570,7360,7360,7360,7360,0
20250204,124800,228429570,7360,7360,7360,7360,0
20250204,124700,228429570,7360,7360,7360,7360,0
20250204,124600,228429570,7360,7360,7360,7360,67
20250204,124500,227936450,7350,7350,7350,7350,185
20250204,124400,226576700,7320,7330,7330,7320,284
20250204,124300,224495570,7320,7320,7320,7320,0
20250204,124200,224495570,7320,7320,7320,7320,0
20250204,124100,224495570,7320,7320,7320,7320,50
20250204,124000,224129570,7320,7320,7320,7320,0
20250204,123900,224129570,7320,7320,7320,7320,0
20250204,123800,224129570,7320,7320,7320,7320,0
20250204,123700,224129570,7320,7350,7350,7320,90
20250204,123600,223470740,7320,7320,7320,7320,0
20250204,123500,223470740,7320,7330,7330,7320,131
20250204,123400,222511700,7320,7320,7320,7320,0
20250204,123300,222511700,7320,7320,7320,7320,0
20250204,123200,222511700,7320,7320,7320,7320,0
20250204,123100,222511700,7320,7320,7320,7320,0
20250204,123000,222511700,7320,7320,7320,7320,0
20250204,122900,222511700,7320,7320,7320,7320,0
20250204,122800,222511700,7320,7340,7340,7320,157
20250204,122700,221360810,7350,7350,7350,7350,0
20250204,122600,221360810,7350,7350,7350,7350,0
20250204,122500,221360810,7350,7350,7350,7350,0
20250204,122400,221360810,7350,7350,7350,7350,1
20250204,122300,221353460,7350,7350,7350,7350,0
20250204,122200,221353460,7350,7370,7370,7350,6
20250204,122100,221309300,7350,7350,7350,7350,0
20250204,122000,221309300,7350,7370,7370,7350,101
20250204,121900,220565760,7370,7370,7370,7370,0
20250204,121800,220565760,7370,7370,7370,7370,0
20250204,121700,220565760,7370,7370,7370,7370,0
20250204,121600,220565760,7370,7370,7370,7370,0
20250204,121500,220565760,7370,7370,7370,7370,10
20250204,121400,220492060,7360,7360,7360,7360,38
20250204,121300,220212380,7360,7360,7360,7360,0
20250204,121200,220212380,7360,7360,7360,7360,0
20250204,121100,220212380,7360,7360,7360,7360,164
20250204,121000,219005340,7360,7360,7360,7360,0
20250204,120900,219005340,7360,7360,7360,7360,1
20250204,120800,218997980,7340,7340,7340,7340,0
20250204,120700,218997980,7340,7340,7340,7340,13
20250204,120600,218902560,7340,7340,7340,7340,147
20250204,120500,217823580,7330,7330,7330,7330,18
20250204,120400,217691640,7310,7310,7310,7310,0
20250204,120300,217691640,7310,7320,7360,7310,301
20250204,120200,215490580,7390,7360,7390,7300,2697
20250204,120100,195713770,7390,7390,7390,7390,41
20250204,120000,195410780,7390,7390,7390,7390,0
20250204,115900,195410780,7390,7390,7390,7390,0
20250204,115800,195410780,7390,7390,7390,7390,2
20250204,115700,195396000,7350,7350,7350,7350,0
20250204,115600,195396000,7350,7350,7350,7350,2
20250204,115500,195381300,7340,7340,7340,7340,0
20250204,115400,195381300,7340,7340,7340,7340,0
20250204,115300,195381300,7340,7340,7340,7340,0
20250204,115200,195381300,7340,7390,7390,7340,1245
20250204,115100,186208890,7390,7410,7420,7390,830
20250204,115000,180065930,7410,7410,7410,7410,10
20250204,114900,179991830,7420,7420,7420,7420,352
20250204,114800,177379990,7420,7420,7420,7420,581
20250204,114700,173068970,7440,7440,7440,7440,0
20250204,114600,173068970,7440,7440,7440,7440,0
20250204,114500,173068970,7440,7440,7440,7440,143
20250204,114400,172005050,7440,7440,7440,7440,39
20250204,114300,171714890,7440,7440,7440,7440,11
20250204,114200,171633050,7440,7440,7440,7440,0
20250204,114100,171633050,7440,7440,7440,7440,0
20250204,114000,171633050,7440,7450,7450,7440,362
20250204,113900,168936650,7450,7450,7450,7450,0
20250204,113800,168936650,7450,7450,7450,7450,87
20250204,113700,168288500,7450,7440,7450,7440,102
20250204,113600,167528620,7450,7430,7450,7430,1444
20250204,113500,156779950,7430,7430,7430,7430,11
20250204,113400,156698220,7400,7400,7400,7400,100
20250204,113300,155958220,7420,7410,7420,7400,63
20250204,113200,155491640,7430,7410,7430,7410,17
20250204,113100,155365650,7430,7430,7430,7430,24
20250204,113000,155187330,7410,7430,7430,7410,191
20250204,112900,153772000,7430,7430,7430,7430,0
20250204,112800,153772000,7430,7430,7430,7430,264
20250204,112700,151810480,7420,7420,7420,7420,0
20250204,112600,151810480,7420,7420,7420,7420,12
20250204,112500,151721440,7430,7430,7430,7430,0
20250204,112400,151721440,7430,7420,7430,7420,104
20250204,112300,150949720,7430,7430,7430,7430,237
20250204,112200,149188810,7430,7430,7430,7430,4
20250204,112100,149159090,7430,7430,7430,7430,0
20250204,112000,149159090,7430,7430,7430,7430,0
20250204,111900,149159090,7430,7430,7430,7430,0
20250204,111800,149159090,7430,7400,7430,7400,314
20250204,111700,146831060,7400,7400,7400,7400,1
20250204,111600,146823660,7390,7390,7390,7390,1
20250204,111500,146816270,7400,7400,7400,7400,0
20250204,111400,146816270,7400,7400,7400,7400,109
20250204,111300,146009670,7390,7390,7390,7390,0
20250204,111200,146009670,7390,7390,7390,7390,0
20250204,111100,146009670,7390,7390,7390,7390,10
20250204,111000,145935770,7400,7400,7400,7400,332
20250204,110900,143478970,7400,7360,7400,7360,11
20250204,110800,143397970,7360,7360,7360,7360,0
20250204,110700,143397970,7360,7390,7390,7360,254
20250204,110600,141523170,7380,7380,7380,7380,0
20250204,110500,141523170,7380,7380,7380,7380,100
20250204,110400,140785170,7380,7370,7380,7370,12
20250204,110300,140696670,7370,7370,7370,7370,12
20250204,110200,140608230,7390,7370,7390,7370,42
20250204,110100,140298060,7380,7380,7380,7380,0
20250204,110000,140298060,7380,7380,7380,7380,0
20250204,105900,140298060,7380,7380,7380,7380,0
20250204,105800,140298060,7380,7380,7380,7380,20
20250204,105700,140150460,7360,7360,7360,7360,30
20250204,105600,139929660,7360,7360,7360,7360,21
20250204,105500,139775100,7390,7390,7390,7390,0
20250204,105400,139775100,7390,7390,7390,7390,0
20250204,105300,139775100,7390,7390,7390,7390,0
20250204,105200,139775100,7390,7390,7390,7390,2
20250204,105100,139760320,7370,7370,7370,7370,0
20250204,105000,139760320,7370,7370,7370,7370,0
20250204,104900,139760320,7370,7370,7370,7370,46
20250204,104800,139421300,7390,7360,7390,7360,260
20250204,104700,137503200,7350,7360,7360,7350,492
20250204,104600,133883900,7390,7390,7390,7390,76
20250204,104500,133322260,7390,7390,7390,7390,0
20250204,104400,133322260,7390,7390,7390,7390,21
20250204,104300,133167070,7400,7400,7400,7400,0
20250204,104200,133167070,7400,7400,7400,7400,0
20250204,104100,133167070,7400,7400,7400,7400,0
20250204,104000,133167070,7400,7400,7400,7400,10
20250204,103900,133093070,7370,7370,7370,7370,0
20250204,103800,133093070,7370,7370,7370,7370,64
20250204,103700,132621390,7400,7400,7400,7400,43
20250204,103600,132303190,7400,7400,7400,7400,0
20250204,103500,132303190,7400,7400,7400,7400,0
20250204,103400,132303190,7400,7400,7400,7400,1
20250204,103300,132295790,7400,7370,7400,7370,941
20250204,103200,125360230,7400,7400,7400,7400,0
20250204,103100,125360230,7400,7400,7400,7400,0
20250204,103000,125360230,7400,7400,7400,7400,0
20250204,102900,125360230,7400,7400,7400,7400,0
20250204,102800,125360230,7400,7400,7400,7400,21
20250204,102700,125204830,7400,7390,7400,7390,16
20250204,102600,125086580,7400,7400,7400,7400,14
20250204,102500,124982980,7360,7370,7370,7360,130
20250204,102400,124025980,7370,7380,7380,7370,108
20250204,102300,123229920,7390,7410,7410,7390,20
20250204,102200,123081920,7420,7420,7420,7420,33
20250204,102100,122837060,7420,7380,7430,7380,133
20250204,102000,121855250,7410,7410,7420,7410,234
20250204,101900,120119330,7410,7410,7410,7410,60
20250204,101800,119674730,7410,7380,7410,7380,543
20250204,101700,115659190,7350,7350,7350,7350,231
20250204,101600,113961340,7380,7380,7380,7380,15
20250204,101500,113850640,7350,7350,7350,7350,0
20250204,101400,113850640,7350,7350,7350,7350,0
20250204,101300,113850640,7350,7390,7390,7350,3
20250204,101200,113828510,7390,7390,7390,7390,0
20250204,101100,113828510,7390,7390,7390,7390,2
20250204,101000,113813730,7350,7350,7350,7350,4
20250204,100900,113784330,7350,7380,7380,7350,24
20250204,100800,113607840,7380,7380,7380,7380,150
20250204,100700,112500840,7380,7380,7380,7380,0
20250204,100600,112500840,7380,7380,7380,7380,1
20250204,100500,112493460,7380,7340,7380,7340,4
20250204,100400,112463980,7340,7340,7340,7340,0
20250204,100300,112463980,7340,7340,7340,7340,22
20250204,100200,112302500,7340,7340,7340,7340,25
20250204,100100,112119000,7390,7390,7390,7390,9
20250204,100000,112052490,7400,7400,7400,7400,0
20250204,095900,112052490,7400,7400,7400,7400,0
20250204,095800,112052490,7400,7400,7400,7400,51
20250204,095700,111675090,7400,7390,7400,7390,11
20250204,095600,111593700,7390,7350,7390,7350,1528
20250204,095500,100361820,7330,7330,7330,7330,0
20250204,095400,100361820,7330,7330,7330,7330,0
20250204,095300,100361820,7330,7370,7370,7330,260
20250204,095200,98450150,7400,7400,7400,7400,63
20250204,095100,97983950,7400,7390,7400,7390,700
20250204,095000,92805950,7400,7400,7400,7400,0
20250204,094900,92805950,7400,7360,7400,7340,665
20250204,094800,87913110,7340,7350,7350,7340,460
20250204,094700,84535710,7360,7360,7360,7360,10
20250204,094600,84462110,7350,7350,7350,7350,209
20250204,094500,82925960,7360,7360,7360,7360,5
20250204,094400,82889160,7340,7350,7370,7340,31
20250204,094300,82661390,7380,7380,7380,7380,59
20250204,094200,82225970,7380,7380,7380,7380,1
20250204,094100,82218590,7370,7340,7370,7340,127
20250204,094000,81284590,7350,7340,7360,7340,373
20250204,093900,78543040,7350,7340,7350,7340,58
20250204,093800,78116770,7340,7340,7340,7340,54
20250204,093700,77720410,7360,7340,7360,7340,80
20250204,093600,77133150,7340,7340,7340,7340,100
20250204,093500,76399150,7340,7340,7340,7340,0
20250204,093400,76399150,7340,7340,7340,7340,1
20250204,093300,76391810,7370,7360,7370,7350,201
20250204,093200,74914430,7380,7380,7380,7380,0
20250204,093100,74914430,7380,7380,7380,7380,10
20250204,093000,74840630,7340,7340,7340,7340,10
20250204,092900,74767230,7330,7390,7390,7330,59
20250204,092800,74334220,7390,7350,7390,7310,195
20250204,092700,72902490,7360,7350,7380,7350,302
20250204,092600,70673780,7380,7380,7380,7380,111
20250204,092500,69854600,7400,7380,7400,7380,43
20250204,092400,69536720,7380,7320,7380,7310,459
20250204,092300,66163510,7370,7370,7370,7370,0
20250204,092200,66163510,7370,7370,7370,7370,1
20250204,092100,66156140,7310,7320,7320,7310,326
20250204,092000,63772980,7400,7390,7400,7390,578
20250204,091900,59501460,7390,7390,7390,7390,16
20250204,091800,59383220,7310,7310,7310,7310,28
20250204,091700,59178540,7400,7400,7400,7400,0
20250204,091600,59178540,7400,7310,7400,7310,352
20250204,091500,56600970,7330,7350,7350,7230,1311
20250204,091400,47031640,7360,7370,7370,7360,783
20250204,091300,41264450,7400,7410,7410,7400,131
20250204,091200,40294050,7410,7400,7420,7390,400
20250204,091100,37330110,7430,7370,7430,7350,415
20250204,091000,34252080,7430,7430,7430,7430,10
20250204,090900,34177780,7360,7360,7360,7360,392
20250204,090800,31292660,7360,7410,7410,7360,170
20250204,090700,30033010,7380,7400,7450,7380,322
20250204,090600,27644540,7400,7390,7400,7390,323
20250204,090500,25254360,7400,7400,7400,7400,0
20250204,090400,25254360,7400,7370,7400,7370,1302
20250204,090300,15626460,7370,7370,7370,7370,69
20250204,090200,15117930,7400,7400,7400,7400,0
20250204,090100,15117930,7400,7400,7440,7400,1568
20250204,090000,3491920,7410,7310,7410,7310,474