KissMeData/192650/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203000,770696660,7030,7030,7030,7030,4029
20250204,202900,770696660,7030,7030,7030,7030,0
20250204,202800,770696660,7030,7030,7030,7030,0
20250204,202700,770696660,7030,7030,7030,7030,0
20250204,202600,770696660,7030,7030,7030,7030,0
20250204,202500,770696660,7030,7030,7030,7030,0
20250204,202400,770696660,7030,7030,7030,7030,0
20250204,202300,770696660,7030,7030,7030,7030,0
20250204,202200,770696660,7030,7030,7030,7030,0
20250204,202100,770696660,7030,7030,7030,7030,0
20250204,202000,770696660,7030,7030,7030,7030,0
20250204,201900,770696660,7030,7030,7030,7030,0
20250204,201800,770696660,7030,7030,7030,7030,0
20250204,201700,770696660,7030,7030,7030,7030,0
20250204,201600,770696660,7030,7030,7030,7030,0
20250204,201500,770696660,7030,7030,7030,7030,0
20250204,201400,770696660,7030,7030,7030,7030,0
20250204,201300,770696660,7030,7030,7030,7030,0
20250204,201200,770696660,7030,7030,7030,7030,0
20250204,201100,770696660,7030,7030,7030,7030,0
20250204,201000,770696660,7030,7030,7030,7030,0
20250204,200900,770696660,7030,7030,7030,7030,0
20250204,200800,770696660,7030,7030,7030,7030,0
20250204,200700,770696660,7030,7030,7030,7030,0
20250204,200600,770696660,7030,7030,7030,7030,0
20250204,200500,770696660,7030,7030,7030,7030,0
20250204,200400,770696660,7030,7030,7030,7030,0
20250204,200300,770696660,7030,7030,7030,7030,0
20250204,200200,770696660,7030,7030,7030,7030,0
20250204,200100,770696660,7030,7030,7030,7030,0
20250204,200000,770696660,7030,7030,7030,7030,4029
20250204,195900,770696660,7030,7030,7030,7030,0
20250204,195800,770696660,7030,7030,7030,7030,0
20250204,195700,770696660,7030,7030,7030,7030,0
20250204,195600,770696660,7030,7030,7030,7030,0
20250204,195500,770696660,7030,7030,7030,7030,0
20250204,195400,770696660,7030,7030,7030,7030,0
20250204,195300,770696660,7030,7030,7030,7030,0
20250204,195200,770696660,7030,7030,7030,7030,0
20250204,195100,770696660,7030,7030,7030,7030,0
20250204,195000,770696660,7030,7030,7030,7030,0
20250204,194900,770696660,7030,7030,7030,7030,0
20250204,194800,770696660,7030,7030,7030,7030,0
20250204,194700,770696660,7030,7030,7030,7030,0
20250204,194600,770696660,7030,7030,7030,7030,0
20250204,194500,770696660,7030,7030,7030,7030,0
20250204,194400,770696660,7030,7030,7030,7030,0
20250204,194300,770696660,7030,7030,7030,7030,0
20250204,194200,770696660,7030,7030,7030,7030,0
20250204,194100,770696660,7030,7030,7030,7030,0
20250204,194000,770696660,7030,7030,7030,7030,0
20250204,193900,770696660,7030,7030,7030,7030,0
20250204,193800,770696660,7030,7030,7030,7030,0
20250204,193700,770696660,7030,7030,7030,7030,0
20250204,193600,770696660,7030,7030,7030,7030,0
20250204,193500,770696660,7030,7030,7030,7030,0
20250204,193400,770696660,7030,7030,7030,7030,0
20250204,193300,770696660,7030,7030,7030,7030,0
20250204,193200,770696660,7030,7030,7030,7030,0
20250204,193100,770696660,7030,7030,7030,7030,0
20250204,193000,770696660,7030,7030,7030,7030,4029
20250204,192900,770696660,7030,7030,7030,7030,0
20250204,192800,770696660,7030,7030,7030,7030,0
20250204,192700,770696660,7030,7030,7030,7030,0
20250204,192600,770696660,7030,7030,7030,7030,0
20250204,192500,770696660,7030,7030,7030,7030,0
20250204,192400,770696660,7030,7030,7030,7030,0
20250204,192300,770696660,7030,7030,7030,7030,0
20250204,192200,770696660,7030,7030,7030,7030,0
20250204,192100,770696660,7030,7030,7030,7030,0
20250204,192000,770696660,7030,7030,7030,7030,0
20250204,191900,770696660,7030,7030,7030,7030,0
20250204,191800,770696660,7030,7030,7030,7030,0
20250204,191700,770696660,7030,7030,7030,7030,0
20250204,191600,770696660,7030,7030,7030,7030,0
20250204,191500,770696660,7030,7030,7030,7030,0
20250204,191400,770696660,7030,7030,7030,7030,0
20250204,191300,770696660,7030,7030,7030,7030,0
20250204,191200,770696660,7030,7030,7030,7030,0
20250204,191100,770696660,7030,7030,7030,7030,0
20250204,191000,770696660,7030,7030,7030,7030,0
20250204,190900,770696660,7030,7030,7030,7030,0
20250204,190800,770696660,7030,7030,7030,7030,0
20250204,190700,770696660,7030,7030,7030,7030,0
20250204,190600,770696660,7030,7030,7030,7030,0
20250204,190500,770696660,7030,7030,7030,7030,0
20250204,190400,770696660,7030,7030,7030,7030,0
20250204,190300,770696660,7030,7030,7030,7030,0
20250204,190200,770696660,7030,7030,7030,7030,0
20250204,190100,770696660,7030,7030,7030,7030,0
20250204,190000,770696660,7030,7030,7030,7030,4029
20250204,185900,770696660,7030,7030,7030,7030,0
20250204,185800,770696660,7030,7030,7030,7030,0
20250204,185700,770696660,7030,7030,7030,7030,0
20250204,185600,770696660,7030,7030,7030,7030,0
20250204,185500,770696660,7030,7030,7030,7030,0
20250204,185400,770696660,7030,7030,7030,7030,0
20250204,185300,770696660,7030,7030,7030,7030,0
20250204,185200,770696660,7030,7030,7030,7030,0
20250204,185100,770696660,7030,7030,7030,7030,0
20250204,185000,770696660,7030,7030,7030,7030,0
20250204,184900,770696660,7030,7030,7030,7030,0
20250204,184800,770696660,7030,7030,7030,7030,0
20250204,184700,770696660,7030,7030,7030,7030,0
20250204,184600,770696660,7030,7030,7030,7030,0
20250204,184500,770696660,7030,7030,7030,7030,0
20250204,184400,770696660,7030,7030,7030,7030,0
20250204,184300,770696660,7030,7030,7030,7030,0
20250204,184200,770696660,7030,7030,7030,7030,0
20250204,184100,770696660,7030,7030,7030,7030,0
20250204,184000,770696660,7030,7030,7030,7030,0
20250204,183900,770696660,7030,7030,7030,7030,0
20250204,183800,770696660,7030,7030,7030,7030,0
20250204,183700,770696660,7030,7030,7030,7030,0
20250204,183600,770696660,7030,7030,7030,7030,0
20250204,183500,770696660,7030,7030,7030,7030,0
20250204,183400,770696660,7030,7030,7030,7030,0
20250204,183300,770696660,7030,7030,7030,7030,0
20250204,183200,770696660,7030,7030,7030,7030,0
20250204,183100,770696660,7030,7030,7030,7030,0
20250204,183000,770696660,7030,7030,7030,7030,4029
20250204,182900,770696660,7030,7030,7030,7030,0
20250204,182800,770696660,7030,7030,7030,7030,0
20250204,182700,770696660,7030,7030,7030,7030,0
20250204,182600,770696660,7030,7030,7030,7030,0
20250204,182500,770696660,7030,7030,7030,7030,0
20250204,182400,770696660,7030,7030,7030,7030,0
20250204,182300,770696660,7030,7030,7030,7030,0
20250204,182200,770696660,7030,7030,7030,7030,0
20250204,182100,770696660,7030,7030,7030,7030,0
20250204,182000,770696660,7030,7030,7030,7030,0
20250204,181900,770696660,7030,7030,7030,7030,0
20250204,181800,770696660,7030,7030,7030,7030,0
20250204,181700,770696660,7030,7030,7030,7030,0
20250204,181600,770696660,7030,7030,7030,7030,0
20250204,181500,770696660,7030,7030,7030,7030,0
20250204,181400,770696660,7030,7030,7030,7030,0
20250204,181300,770696660,7030,7030,7030,7030,0
20250204,181200,770696660,7030,7030,7030,7030,0
20250204,181100,770696660,7030,7030,7030,7030,0
20250204,181000,770696660,7030,7030,7030,7030,0
20250204,180900,770696660,7030,7030,7030,7030,0
20250204,180800,770696660,7030,7030,7030,7030,0
20250204,180700,770696660,7030,7030,7030,7030,0
20250204,180600,770696660,7030,7030,7030,7030,0
20250204,180500,770696660,7030,7030,7030,7030,0
20250204,180400,770696660,7030,7030,7030,7030,0
20250204,180300,770696660,7030,7030,7030,7030,0
20250204,180200,770696660,7030,7030,7030,7030,0
20250204,180100,770696660,7030,7030,7030,7030,0
20250204,180000,770696660,7030,7030,7030,7030,4029
20250204,175900,770696660,7030,7030,7030,7030,0
20250204,175800,770696660,7030,7030,7030,7030,0
20250204,175700,770696660,7030,7030,7030,7030,0
20250204,175600,770696660,7030,7030,7030,7030,0
20250204,175500,770696660,7030,7030,7030,7030,0
20250204,175400,770696660,7030,7030,7030,7030,0
20250204,175300,770696660,7030,7030,7030,7030,0
20250204,175200,770696660,7030,7030,7030,7030,0
20250204,175100,770696660,7030,7030,7030,7030,0
20250204,175000,770696660,7030,7030,7030,7030,0
20250204,174900,770696660,7030,7030,7030,7030,0
20250204,174800,770696660,7030,7030,7030,7030,0
20250204,174700,770696660,7030,7030,7030,7030,0
20250204,174600,770696660,7030,7030,7030,7030,0
20250204,174500,770696660,7030,7030,7030,7030,0
20250204,174400,770696660,7030,7030,7030,7030,0
20250204,174300,770696660,7030,7030,7030,7030,0
20250204,174200,770696660,7030,7030,7030,7030,0
20250204,174100,770696660,7030,7030,7030,7030,0
20250204,174000,770696660,7030,7030,7030,7030,0
20250204,173900,770696660,7030,7030,7030,7030,0
20250204,173800,770696660,7030,7030,7030,7030,0
20250204,173700,770696660,7030,7030,7030,7030,0
20250204,173600,770696660,7030,7030,7030,7030,0
20250204,173500,770696660,7030,7030,7030,7030,0
20250204,173400,770696660,7030,7030,7030,7030,0
20250204,173300,770696660,7030,7030,7030,7030,0
20250204,173200,770696660,7030,7030,7030,7030,0
20250204,173100,770696660,7030,7030,7030,7030,0
20250204,173000,770696660,7030,7030,7030,7030,4029
20250204,172900,770696660,7030,7030,7030,7030,0
20250204,172800,770696660,7030,7030,7030,7030,0
20250204,172700,770696660,7030,7030,7030,7030,0
20250204,172600,770696660,7030,7030,7030,7030,0
20250204,172500,770696660,7030,7030,7030,7030,0
20250204,172400,770696660,7030,7030,7030,7030,0
20250204,172300,770696660,7030,7030,7030,7030,0
20250204,172200,770696660,7030,7030,7030,7030,0
20250204,172100,770696660,7030,7030,7030,7030,0
20250204,172000,770696660,7030,7030,7030,7030,0
20250204,171900,770696660,7030,7030,7030,7030,0
20250204,171800,770696660,7030,7030,7030,7030,0
20250204,171700,770696660,7030,7030,7030,7030,0
20250204,171600,770696660,7030,7030,7030,7030,0
20250204,171500,770696660,7030,7030,7030,7030,0
20250204,171400,770696660,7030,7030,7030,7030,0
20250204,171300,770696660,7030,7030,7030,7030,0
20250204,171200,770696660,7030,7030,7030,7030,0
20250204,171100,770696660,7030,7030,7030,7030,0
20250204,171000,770696660,7030,7030,7030,7030,0
20250204,170900,770696660,7030,7030,7030,7030,0
20250204,170800,770696660,7030,7030,7030,7030,0
20250204,170700,770696660,7030,7030,7030,7030,0
20250204,170600,770696660,7030,7030,7030,7030,0
20250204,170500,770696660,7030,7030,7030,7030,0
20250204,170400,770696660,7030,7030,7030,7030,0
20250204,170300,770696660,7030,7030,7030,7030,0
20250204,170200,770696660,7030,7030,7030,7030,0
20250204,170100,770696660,7030,7030,7030,7030,0
20250204,170000,770696660,7030,7030,7030,7030,4029
20250204,165900,770696660,7030,7030,7030,7030,0
20250204,165800,770696660,7030,7030,7030,7030,0
20250204,165700,770696660,7030,7030,7030,7030,0
20250204,165600,770696660,7030,7030,7030,7030,0
20250204,165500,770696660,7030,7030,7030,7030,0
20250204,165400,770696660,7030,7030,7030,7030,0
20250204,165300,770696660,7030,7030,7030,7030,0
20250204,165200,770696660,7030,7030,7030,7030,0
20250204,165100,770696660,7030,7030,7030,7030,0
20250204,165000,770696660,7030,7030,7030,7030,0
20250204,164900,770696660,7030,7030,7030,7030,0
20250204,164800,770696660,7030,7030,7030,7030,0
20250204,164700,770696660,7030,7030,7030,7030,0
20250204,164600,770696660,7030,7030,7030,7030,0
20250204,164500,770696660,7030,7030,7030,7030,0
20250204,164400,770696660,7030,7030,7030,7030,0
20250204,164300,770696660,7030,7030,7030,7030,0
20250204,164200,770696660,7030,7030,7030,7030,0
20250204,164100,770696660,7030,7030,7030,7030,0
20250204,164000,770696660,7030,7030,7030,7030,0
20250204,163900,770696660,7030,7030,7030,7030,0
20250204,163800,770696660,7030,7030,7030,7030,0
20250204,163700,770696660,7030,7030,7030,7030,0
20250204,163600,770696660,7030,7030,7030,7030,0
20250204,163500,770696660,7030,7030,7030,7030,0
20250204,163400,770696660,7030,7030,7030,7030,0
20250204,163300,770696660,7030,7030,7030,7030,0
20250204,163200,770696660,7030,7030,7030,7030,0
20250204,163100,770696660,7030,7030,7030,7030,0
20250204,163000,770696660,7030,7030,7030,7030,4029
20250204,162900,770696660,7030,7030,7030,7030,0
20250204,162800,770696660,7030,7030,7030,7030,0
20250204,162700,770696660,7030,7030,7030,7030,0
20250204,162600,770696660,7030,7030,7030,7030,0
20250204,162500,770696660,7030,7030,7030,7030,0
20250204,162400,770696660,7030,7030,7030,7030,0
20250204,162300,770696660,7030,7030,7030,7030,0
20250204,162200,770696660,7030,7030,7030,7030,0
20250204,162100,770696660,7030,7030,7030,7030,0
20250204,162000,770696660,7030,7030,7030,7030,0
20250204,161900,770696660,7030,7030,7030,7030,0
20250204,161800,770696660,7030,7030,7030,7030,0
20250204,161700,770696660,7030,7030,7030,7030,0
20250204,161600,770696660,7030,7030,7030,7030,0
20250204,161500,770696660,7030,7030,7030,7030,0
20250204,161400,770696660,7030,7030,7030,7030,0
20250204,161300,770696660,7030,7030,7030,7030,0
20250204,161200,770696660,7030,7030,7030,7030,0
20250204,161100,770696660,7030,7030,7030,7030,0
20250204,161000,770696660,7030,7030,7030,7030,0
20250204,160900,770696660,7030,7030,7030,7030,0
20250204,160800,770696660,7030,7030,7030,7030,0
20250204,160700,770696660,7030,7030,7030,7030,0
20250204,160600,770696660,7030,7030,7030,7030,0
20250204,160500,770696660,7030,7030,7030,7030,0
20250204,160400,770696660,7030,7030,7030,7030,0
20250204,160300,770696660,7030,7030,7030,7030,0
20250204,160200,770696660,7030,7030,7030,7030,0
20250204,160100,770696660,7030,7030,7030,7030,0
20250204,160000,770696660,7030,7030,7030,7030,4029
20250204,155900,770696660,7030,7030,7030,7030,0
20250204,155800,770696660,7030,7030,7030,7030,0
20250204,155700,770696660,7030,7030,7030,7030,0
20250204,155600,770696660,7030,7030,7030,7030,0
20250204,155500,770696660,7030,7030,7030,7030,0
20250204,155400,770696660,7030,7030,7030,7030,0
20250204,155300,770696660,7030,7030,7030,7030,0
20250204,155200,770696660,7030,7030,7030,7030,0
20250204,155100,770696660,7030,7030,7030,7030,0
20250204,155000,770696660,7030,7030,7030,7030,0
20250204,154900,770696660,7030,7030,7030,7030,0
20250204,154800,770696660,7030,7030,7030,7030,0
20250204,154700,770696660,7030,7030,7030,7030,0
20250204,154600,770696660,7030,7030,7030,7030,0
20250204,154500,770696660,7030,7030,7030,7030,0
20250204,154400,770696660,7030,7030,7030,7030,0
20250204,154300,770696660,7030,7030,7030,7030,0
20250204,154200,770696660,7030,7030,7030,7030,0
20250204,154100,770696660,7030,7030,7030,7030,0
20250204,154000,770696660,7030,7030,7030,7030,0
20250204,153900,770696660,7030,7030,7030,7030,0
20250204,153800,770696660,7030,7030,7030,7030,0
20250204,153700,770696660,7030,7030,7030,7030,0
20250204,153600,770696660,7030,7030,7030,7030,0
20250204,153500,770696660,7030,7030,7030,7030,0
20250204,153400,770696660,7030,7030,7030,7030,0
20250204,153300,770696660,7030,7030,7030,7030,0
20250204,153200,770696660,7030,7030,7030,7030,0
20250204,153100,770696660,7030,7030,7030,7030,0
20250204,153000,770696660,7030,7030,7030,7030,8058
20250204,152900,742372790,7030,7030,7030,7030,0
20250204,152800,742372790,7030,7030,7030,7030,0
20250204,152700,742372790,7030,7030,7030,7030,0
20250204,152600,742372790,7030,7030,7030,7030,0
20250204,152500,742372790,7030,7030,7030,7030,0
20250204,152400,742372790,7030,7030,7030,7030,0
20250204,152300,742372790,7030,7030,7030,7030,0
20250204,152200,742372790,7030,7030,7030,7030,0
20250204,152100,742372790,7030,7030,7030,7030,0
20250204,152000,742372790,7030,7030,7030,7030,0
20250204,151900,742372790,7030,7030,7030,7020,511
20250204,151800,738785520,7030,7010,7030,7010,59
20250204,151700,738371790,7040,7010,7040,7010,15
20250204,151600,738266500,7000,7000,7010,7000,360
20250204,151500,735746020,7000,7010,7010,7000,445
20250204,151400,732630330,7010,7010,7010,7010,465
20250204,151300,729370680,7010,7030,7030,7010,152
20250204,151200,728303660,7030,7030,7030,7030,53
20250204,151100,727931070,7030,7040,7040,7030,12
20250204,151000,727846700,7040,7020,7040,7010,2506
20250204,150900,710226040,7020,7020,7020,7020,60
20250204,150800,709804840,7020,7020,7020,7020,90
20250204,150700,709173040,7020,7020,7020,7020,0
20250204,150600,709173040,7020,7020,7020,7020,0
20250204,150500,709173040,7020,7020,7020,7020,144
20250204,150400,708162160,7020,7020,7020,7020,500
20250204,150300,704652160,7020,7020,7020,7020,0
20250204,150200,704652160,7020,7000,7020,7000,4
20250204,150100,704624140,7000,7020,7020,7000,2
20250204,150000,704610120,7000,7010,7010,7000,5001
20250204,145900,669596800,7010,7010,7010,7010,1
20250204,145800,669589790,7010,7010,7010,7010,1
20250204,145700,669582780,7030,7010,7030,7010,2
20250204,145600,669568740,7010,7010,7010,7010,1
20250204,145500,669561730,7000,7000,7000,7000,1
20250204,145400,669554730,7020,7000,7020,7000,2
20250204,145300,669540710,7000,7010,7020,7000,501
20250204,145200,666025220,7010,7010,7010,7000,150
20250204,145100,664973730,7000,7000,7000,7000,180
20250204,145000,663713730,7000,7000,7000,7000,0
20250204,144900,663713730,7000,7000,7000,7000,146
20250204,144800,662691730,7000,7000,7000,7000,2
20250204,144700,662677730,7000,7000,7000,7000,1
20250204,144600,662670730,7010,7010,7010,7010,0
20250204,144500,662670730,7010,7010,7010,7010,0
20250204,144400,662670730,7010,7010,7010,7010,1
20250204,144300,662663720,7010,7010,7010,7010,9
20250204,144200,662600630,7010,7010,7010,7010,1
20250204,144100,662593620,7000,7000,7000,7000,0
20250204,144000,662593620,7000,7000,7000,7000,0
20250204,143900,662593620,7000,7000,7000,7000,1
20250204,143800,662586620,7020,7020,7020,7020,6
20250204,143700,662544500,7030,7030,7030,7030,300
20250204,143600,660435500,7030,7030,7030,7030,1
20250204,143500,660428470,7000,7000,7000,7000,0
20250204,143400,660428470,7000,7000,7000,7000,1
20250204,143300,660421470,7030,7030,7030,7030,40
20250204,143200,660140270,7030,7000,7030,6990,440
20250204,143100,657063510,7030,7030,7030,7030,0
20250204,143000,657063510,7030,7030,7030,7030,2
20250204,142900,657049450,7030,7030,7030,7030,4
20250204,142800,657021330,7030,7030,7030,7030,0
20250204,142700,657021330,7030,7030,7030,7030,0
20250204,142600,657021330,7030,7030,7030,7030,1
20250204,142500,657014300,6990,6990,6990,6990,3
20250204,142400,656993330,6990,6990,7030,6990,1495
20250204,142300,646506800,7000,6990,7000,6980,4177
20250204,142200,617316340,7000,7000,7010,7000,393
20250204,142100,614565330,7010,7000,7010,7000,169
20250204,142000,613382320,7000,7000,7000,7000,400
20250204,141900,610582320,7010,7000,7010,7000,1090
20250204,141800,602952310,7000,7010,7010,7000,2013
20250204,141700,588843410,7010,7010,7010,7010,0
20250204,141600,588843410,7010,7010,7010,7010,111
20250204,141500,588065300,7020,7020,7020,7020,25
20250204,141400,587889800,7020,7020,7020,7020,211
20250204,141300,586408580,7030,7030,7030,7030,0
20250204,141200,586408580,7030,7030,7030,7030,0
20250204,141100,586408580,7030,7030,7030,7030,0
20250204,141000,586408580,7030,7030,7030,7030,0
20250204,140900,586408580,7030,7010,7030,7010,201
20250204,140800,584999550,7020,7020,7020,7020,997
20250204,140700,578000610,7020,7040,7040,7020,553
20250204,140600,574108050,7030,7030,7030,7030,0
20250204,140500,574108050,7030,7030,7030,7030,0
20250204,140400,574108050,7030,7030,7030,7030,0
20250204,140300,574108050,7030,7030,7030,7030,2500
20250204,140200,556533050,7030,7030,7030,7030,4200
20250204,140100,527007050,7040,7040,7040,7040,0
20250204,140000,527007050,7040,7040,7040,7040,0
20250204,135900,527007050,7040,7040,7040,7040,0
20250204,135800,527007050,7040,7040,7040,7040,0
20250204,135700,527007050,7040,7040,7040,7040,0
20250204,135600,527007050,7040,7040,7040,7040,1
20250204,135500,527000010,7000,7000,7000,7000,110
20250204,135400,526230010,7000,7020,7020,7000,2000
20250204,135300,512211920,7020,7020,7020,7020,0
20250204,135200,512211920,7020,7020,7020,7020,1000
20250204,135100,505191920,7020,7020,7020,7020,0
20250204,135000,505191920,7020,7030,7030,7020,220
20250204,134900,503645840,7030,7030,7030,7030,66
20250204,134800,503181860,7030,7030,7030,7030,0
20250204,134700,503181860,7030,7030,7030,7030,0
20250204,134600,503181860,7030,7030,7030,7030,79
20250204,134500,502626490,7030,7030,7030,7030,500
20250204,134400,499111490,7030,7030,7030,7030,421
20250204,134300,496151860,7040,7040,7040,7040,250
20250204,134200,494391860,7040,7040,7040,7040,50
20250204,134100,494039860,7040,7040,7040,7040,0
20250204,134000,494039860,7040,7040,7040,7040,9
20250204,133900,493976500,7040,7040,7040,7040,0
20250204,133800,493976500,7040,7040,7040,7040,0
20250204,133700,493976500,7040,7040,7040,7040,0
20250204,133600,493976500,7040,7040,7040,7040,1
20250204,133500,493969460,7000,7000,7000,7000,0
20250204,133400,493969460,7000,7000,7000,7000,711
20250204,133300,488992460,7000,7000,7000,7000,614
20250204,133200,484694460,7040,7000,7040,7000,2
20250204,133100,484680420,6990,6990,6990,6990,422
20250204,133000,481730640,7000,7020,7020,7000,4000
20250204,132900,453711270,7050,7040,7050,7040,13
20250204,132800,453619720,7010,7010,7010,7010,0
20250204,132700,453619720,7010,7010,7010,7010,0
20250204,132600,453619720,7010,7010,7010,7010,1
20250204,132500,453612710,7000,7030,7030,7000,1338
20250204,132400,444233050,7040,7040,7040,7040,0
20250204,132300,444233050,7040,7050,7050,7040,42
20250204,132200,443937360,7040,7040,7040,7040,10
20250204,132100,443866960,7050,7050,7050,7050,100
20250204,132000,443161960,7050,7050,7050,7050,474
20250204,131900,439820260,7050,7050,7050,7050,0
20250204,131800,439820260,7050,7050,7050,7050,0
20250204,131700,439820260,7050,7050,7050,7050,0
20250204,131600,439820260,7050,7050,7050,7050,0
20250204,131500,439820260,7050,7070,7070,7050,1700
20250204,131400,427827070,7080,7080,7080,7080,0
20250204,131300,427827070,7080,7080,7080,7080,327
20250204,131200,425511910,7090,7090,7090,7090,1
20250204,131100,425504820,7080,7080,7080,7080,921
20250204,131000,418984140,7070,7070,7070,7070,154
20250204,130900,417895360,7070,7070,7070,7070,5
20250204,130800,417860010,7060,7060,7070,7060,40
20250204,130700,417577390,7070,7060,7070,7060,20
20250204,130600,417436000,7060,7060,7060,7060,100
20250204,130500,416730000,7060,7050,7060,7050,1312
20250204,130400,407473360,7030,7040,7040,7030,1070
20250204,130300,399941260,7050,7050,7050,7050,1
20250204,130200,399934210,7040,7040,7040,7040,84
20250204,130100,399342850,7040,7030,7040,7030,4190
20250204,130000,369884560,7030,7030,7030,7030,79
20250204,125900,369329190,7040,7040,7040,7040,17
20250204,125800,369209510,7040,7040,7040,7030,833
20250204,125700,363349550,7030,7010,7030,7010,5898
20250204,125600,321948660,7010,7010,7010,7010,0
20250204,125500,321948660,7010,7010,7010,7010,864
20250204,125400,315892020,7010,7030,7030,7010,1028
20250204,125300,308680170,7030,7030,7030,7030,1
20250204,125200,308673140,7030,7030,7030,7030,0
20250204,125100,308673140,7030,7030,7030,7030,0
20250204,125000,308673140,7030,7040,7040,7030,28
20250204,124900,308476270,7030,7030,7030,7030,0
20250204,124800,308476270,7030,7030,7030,7030,0
20250204,124700,308476270,7030,7030,7030,7030,50
20250204,124600,308124770,7030,7030,7030,7030,0
20250204,124500,308124770,7030,7030,7030,7030,180
20250204,124400,306859370,7030,7040,7040,7030,1525
20250204,124300,296123470,7050,7050,7050,7050,0
20250204,124200,296123470,7050,7040,7050,7040,134
20250204,124100,295180000,7040,7040,7040,7040,0
20250204,124000,295180000,7040,7040,7040,7040,0
20250204,123900,295180000,7040,7040,7040,7040,9
20250204,123800,295116640,7040,7040,7040,7040,0
20250204,123700,295116640,7040,7040,7040,7040,500
20250204,123600,291596640,7020,7020,7020,7020,0
20250204,123500,291596640,7020,7030,7030,7020,600
20250204,123400,287383550,7030,7030,7030,7020,73
20250204,123300,286870760,7040,7040,7040,7040,100
20250204,123200,286166760,7040,7040,7040,7040,0
20250204,123100,286166760,7040,7040,7040,7040,0
20250204,123000,286166760,7040,7040,7040,7040,10
20250204,122900,286096360,7030,7030,7030,7030,0
20250204,122800,286096360,7030,7030,7030,7030,0
20250204,122700,286096360,7030,7030,7030,7030,0
20250204,122600,286096360,7030,7030,7030,7030,0
20250204,122500,286096360,7030,7030,7030,7030,100
20250204,122400,285393360,7040,7040,7040,7040,101
20250204,122300,284682320,7040,7040,7040,7040,0
20250204,122200,284682320,7040,7040,7040,7040,10
20250204,122100,284611920,7040,7030,7040,7030,133
20250204,122000,283676920,7040,7040,7040,7040,0
20250204,121900,283676920,7040,7030,7040,7030,1101
20250204,121800,275936880,7040,7040,7040,7040,0
20250204,121700,275936880,7040,7040,7040,7040,12
20250204,121600,275852400,7040,7040,7040,7040,0
20250204,121500,275852400,7040,7040,7040,7040,0
20250204,121400,275852400,7040,7040,7040,7040,50
20250204,121300,275500400,7040,7040,7040,7040,535
20250204,121200,271734000,7040,7040,7040,7040,459
20250204,121100,268502640,7050,7050,7050,7050,50
20250204,121000,268150140,7050,7050,7050,7050,0
20250204,120900,268150140,7050,7050,7050,7050,0
20250204,120800,268150140,7050,7050,7050,7050,0
20250204,120700,268150140,7050,7050,7050,7050,247
20250204,120600,266408790,7050,7050,7050,7050,104
20250204,120500,265675590,7050,7050,7050,7050,0
20250204,120400,265675590,7050,7050,7050,7050,287
20250204,120300,263652240,7040,7040,7040,7040,0
20250204,120200,263652240,7040,7040,7040,7040,0
20250204,120100,263652240,7040,7040,7040,7040,0
20250204,120000,263652240,7040,7040,7040,7040,0
20250204,115900,263652240,7040,7040,7040,7040,1
20250204,115800,263645200,7050,7050,7050,7050,0
20250204,115700,263645200,7050,7050,7050,7050,2
20250204,115600,263631100,7050,7050,7050,7050,0
20250204,115500,263631100,7050,7040,7060,7040,173
20250204,115400,262411440,7060,7060,7060,7060,5
20250204,115300,262376140,7040,7040,7040,7040,0
20250204,115200,262376140,7040,7050,7050,7040,887
20250204,115100,256131470,7050,7050,7050,7050,55
20250204,115000,255743720,7050,7050,7050,7050,125
20250204,114900,254862470,7050,7050,7050,7050,50
20250204,114800,254509970,7050,7050,7050,7050,1
20250204,114700,254502920,7070,7070,7070,7070,14
20250204,114600,254403940,7070,7070,7070,7070,0
20250204,114500,254403940,7070,7070,7070,7070,0
20250204,114400,254403940,7070,7050,7070,7050,2
20250204,114300,254389820,7070,7070,7070,7070,0
20250204,114200,254389820,7070,7070,7070,7070,5
20250204,114100,254354470,7070,7050,7070,7050,2
20250204,114000,254340350,7070,7070,7070,7070,1
20250204,113900,254333280,7050,7050,7050,7050,0
20250204,113800,254333280,7050,7050,7050,7050,0
20250204,113700,254333280,7050,7050,7050,7050,1
20250204,113600,254326230,7060,7070,7070,7060,1146
20250204,113500,246228710,7070,7070,7070,7070,2
20250204,113400,246214570,7060,7060,7060,7060,1
20250204,113300,246207510,7070,7070,7070,7070,7
20250204,113200,246158020,7070,7070,7070,7070,0
20250204,113100,246158020,7070,7070,7070,7070,70
20250204,113000,245663120,7060,7060,7060,7060,1
20250204,112900,245656060,7070,7070,7070,7070,25
20250204,112800,245479310,7070,7070,7070,7070,209
20250204,112700,244001680,7070,7060,7070,7060,2
20250204,112600,243987550,7070,7070,7070,7070,3
20250204,112500,243966340,7060,7060,7060,7060,1
20250204,112400,243959280,7070,7060,7070,7060,127
20250204,112300,243062650,7060,7060,7060,7060,1
20250204,112200,243055590,7060,7060,7060,7060,0
20250204,112100,243055590,7060,7060,7060,7060,0
20250204,112000,243055590,7060,7060,7060,7060,1
20250204,111900,243048530,7060,7060,7060,7060,0
20250204,111800,243048530,7060,7060,7060,7060,1
20250204,111700,243041470,7070,7070,7070,7070,30
20250204,111600,242829370,7060,7070,7070,7060,2
20250204,111500,242815240,7070,7070,7070,7070,0
20250204,111400,242815240,7070,7070,7070,7070,1
20250204,111300,242808170,7060,7060,7060,7060,1
20250204,111200,242801110,7060,7060,7060,7060,0
20250204,111100,242801110,7060,7060,7060,7060,0
20250204,111000,242801110,7060,7060,7060,7060,0
20250204,110900,242801110,7060,7080,7080,7060,5
20250204,110800,242765730,7070,7070,7070,7070,45
20250204,110700,242447580,7070,7070,7070,7070,0
20250204,110600,242447580,7070,7060,7070,7060,15
20250204,110500,242341540,7070,7070,7070,7070,29
20250204,110400,242136510,7060,7060,7060,7060,0
20250204,110300,242136510,7060,7060,7060,7060,0
20250204,110200,242136510,7060,7070,7070,7060,27
20250204,110100,241945630,7070,7070,7070,7070,435
20250204,110000,238870180,7070,7070,7070,7070,0
20250204,105900,238870180,7070,7050,7070,7050,32
20250204,105800,238643960,7050,7060,7060,7050,266
20250204,105700,236768650,7050,7050,7050,7050,0
20250204,105600,236768650,7050,7050,7050,7050,0
20250204,105500,236768650,7050,7050,7050,7050,2
20250204,105400,236754550,7050,7050,7050,7050,0
20250204,105300,236754550,7050,7050,7050,7050,5
20250204,105200,236719300,7050,7050,7050,7050,0
20250204,105100,236719300,7050,7050,7050,7050,1
20250204,105000,236712250,7080,7080,7080,7080,1
20250204,104900,236705170,7050,7050,7050,7050,0
20250204,104800,236705170,7050,7050,7080,7050,127
20250204,104700,235809790,7080,7080,7080,7080,376
20250204,104600,233147710,7070,7070,7070,7070,90
20250204,104500,232511410,7050,7050,7050,7050,0
20250204,104400,232511410,7050,7050,7050,7050,1
20250204,104300,232504360,7080,7080,7080,7080,1
20250204,104200,232497280,7040,7060,7060,7040,4001
20250204,104100,204288590,7080,7070,7080,7060,1002
20250204,104000,197204450,7070,7070,7070,7070,355
20250204,103900,194694600,7080,7080,7080,7080,0
20250204,103800,194694600,7080,7070,7080,7070,28
20250204,103700,194496630,7070,7070,7070,7070,1
20250204,103600,194489560,7080,7070,7080,7070,1147
20250204,103500,186369000,7070,7070,7070,7070,0
20250204,103400,186369000,7070,7070,7070,7070,1
20250204,103300,186361930,7080,7080,7080,7080,0
20250204,103200,186361930,7080,7080,7080,7080,0
20250204,103100,186361930,7080,7080,7080,7080,38
20250204,103000,186092890,7080,7070,7080,7070,2
20250204,102900,186078740,7060,7060,7060,7060,0
20250204,102800,186078740,7060,7070,7070,7060,125
20250204,102700,185196170,7060,7060,7060,7060,1
20250204,102600,185189110,7050,7090,7090,7050,1104
20250204,102500,177400590,7090,7090,7090,7090,0
20250204,102400,177400590,7090,7090,7090,7090,1
20250204,102300,177393500,7070,7070,7070,7070,1
20250204,102200,177386430,7090,7090,7090,7090,4
20250204,102100,177358070,7090,7090,7090,7090,2
20250204,102000,177343890,7080,7080,7080,7080,1
20250204,101900,177336810,7090,7090,7090,7090,0
20250204,101800,177336810,7090,7080,7090,7070,621
20250204,101700,172945890,7070,7070,7070,7070,0
20250204,101600,172945890,7070,7080,7080,7070,102
20250204,101500,172224300,7080,7080,7080,7080,14
20250204,101400,172125180,7090,7090,7090,7090,0
20250204,101300,172125180,7090,7090,7090,7090,1
20250204,101200,172118090,7090,7090,7090,7090,0
20250204,101100,172118090,7090,7090,7090,7090,100
20250204,101000,171409090,7110,7100,7110,7100,175
20250204,100900,170166580,7100,7100,7100,7100,100
20250204,100800,169456580,7100,7100,7100,7100,135
20250204,100700,168498080,7100,7090,7100,7090,1531
20250204,100600,157628130,7090,7090,7090,7090,1
20250204,100500,157621040,7090,7090,7090,7090,9
20250204,100400,157557230,7080,7080,7090,7080,1286
20250204,100300,148443390,7080,7080,7080,7080,1
20250204,100200,148436310,7050,7050,7050,7050,0
20250204,100100,148436310,7050,7050,7050,7050,1
20250204,100000,148429260,7050,7070,7070,7050,1167
20250204,095900,140180270,7070,7070,7070,7070,1
20250204,095800,140173200,7050,7060,7070,7050,1307
20250204,095700,130958050,7060,7070,7070,7050,656
20250204,095600,126320390,7050,7050,7050,7050,100
20250204,095500,125615390,7050,7070,7070,7050,43
20250204,095400,125311420,7070,7050,7070,7050,430
20250204,095300,122274170,7050,7050,7050,7050,125
20250204,095200,121392920,7050,7050,7050,7050,50
20250204,095100,121040420,7050,7050,7050,7050,640
20250204,095000,116528420,7050,7060,7060,7050,457
20250204,094900,113302010,7070,7070,7070,7070,126
20250204,094800,112411190,7060,7060,7060,7060,10
20250204,094700,112340590,7070,7070,7070,7070,2
20250204,094600,112326450,7070,7080,7080,7070,17
20250204,094500,112206120,7060,7070,7070,7060,18
20250204,094400,112079010,7070,7070,7070,7070,0
20250204,094300,112079010,7070,7070,7080,7070,491
20250204,094200,108607590,7070,7070,7070,7070,10
20250204,094100,108536890,7070,7070,7070,7070,32
20250204,094000,108310650,7070,7070,7070,7070,20
20250204,093900,108169250,7080,7080,7080,7080,10
20250204,093800,108098450,7070,7070,7080,7070,141
20250204,093700,107101360,7070,7070,7070,7070,72
20250204,093600,106592320,7070,7070,7070,7070,35
20250204,093500,106344870,7070,7070,7070,7070,5
20250204,093400,106309520,7060,7060,7070,7060,521
20250204,093300,102631050,7060,7060,7060,7050,252
20250204,093200,100852130,7060,7060,7060,7060,1
20250204,093100,100845070,7060,7050,7060,7050,323
20250204,093000,98567910,7050,7040,7050,7040,33
20250204,092900,98335560,7050,7040,7050,7040,101
20250204,092800,97623710,7050,7060,7060,7050,80
20250204,092700,97059410,7060,7040,7060,7030,76
20250204,092600,96523820,7050,7040,7050,7040,456
20250204,092500,93312120,7040,7040,7060,7040,192
20250204,092400,91959420,7060,7040,7060,7040,129
20250204,092300,91050060,7030,7030,7030,7030,81
20250204,092200,90480630,7030,7040,7040,7030,578
20250204,092100,86417070,7040,7040,7040,7040,31
20250204,092000,86198830,7040,7040,7040,7040,0
20250204,091900,86198830,7040,7040,7040,7040,136
20250204,091800,85241390,7050,7050,7050,7050,53
20250204,091700,84867740,7050,7070,7080,7050,75
20250204,091600,84338200,7070,7070,7070,7070,1028
20250204,091500,77070240,7070,7050,7070,7050,128
20250204,091400,76167230,7030,7030,7030,7030,0
20250204,091300,76167230,7030,7040,7050,7030,235
20250204,091200,74514000,7040,7040,7050,7040,2654
20250204,091100,55829710,7040,6990,7040,6990,823
20250204,091000,50060790,6990,7020,7020,6990,1000
20250204,090900,43065270,7040,7020,7040,7010,3721
20250204,090800,16955320,7040,7040,7040,7030,548
20250204,090700,13102480,7050,7040,7050,7040,11
20250204,090600,13025030,7050,7050,7050,7050,16
20250204,090500,12912230,7060,7070,7070,7060,138
20250204,090400,11937650,7070,7060,7070,7060,2
20250204,090300,11923520,7090,7090,7090,7090,0
20250204,090200,11923520,7090,7090,7090,7090,0
20250204,090100,11923520,7090,7090,7090,7090,365
20250204,090000,9335670,7100,7020,7100,7020,1323