KissMeData/206650/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203400,14430849280,11780,11780,11780,11780,14757
20250204,203300,14430849280,11780,11780,11780,11780,0
20250204,203200,14430849280,11780,11780,11780,11780,0
20250204,203100,14430849280,11780,11780,11780,11780,0
20250204,203000,14430849280,11780,11780,11780,11780,0
20250204,202900,14430849280,11780,11780,11780,11780,0
20250204,202800,14430849280,11780,11780,11780,11780,0
20250204,202700,14430849280,11780,11780,11780,11780,0
20250204,202600,14430849280,11780,11780,11780,11780,0
20250204,202500,14430849280,11780,11780,11780,11780,0
20250204,202400,14430849280,11780,11780,11780,11780,0
20250204,202300,14430849280,11780,11780,11780,11780,0
20250204,202200,14430849280,11780,11780,11780,11780,0
20250204,202100,14430849280,11780,11780,11780,11780,0
20250204,202000,14430849280,11780,11780,11780,11780,0
20250204,201900,14430849280,11780,11780,11780,11780,0
20250204,201800,14430849280,11780,11780,11780,11780,0
20250204,201700,14430849280,11780,11780,11780,11780,0
20250204,201600,14430849280,11780,11780,11780,11780,0
20250204,201500,14430849280,11780,11780,11780,11780,0
20250204,201400,14430849280,11780,11780,11780,11780,0
20250204,201300,14430849280,11780,11780,11780,11780,0
20250204,201200,14430849280,11780,11780,11780,11780,0
20250204,201100,14430849280,11780,11780,11780,11780,0
20250204,201000,14430849280,11780,11780,11780,11780,0
20250204,200900,14430849280,11780,11780,11780,11780,0
20250204,200800,14430849280,11780,11780,11780,11780,0
20250204,200700,14430849280,11780,11780,11780,11780,0
20250204,200600,14430849280,11780,11780,11780,11780,0
20250204,200500,14430849280,11780,11780,11780,11780,0
20250204,200400,14430849280,11780,11780,11780,11780,14757
20250204,200300,14430849280,11780,11780,11780,11780,0
20250204,200200,14430849280,11780,11780,11780,11780,0
20250204,200100,14430849280,11780,11780,11780,11780,0
20250204,200000,14430849280,11780,11780,11780,11780,0
20250204,195900,14430849280,11780,11780,11780,11780,0
20250204,195800,14430849280,11780,11780,11780,11780,0
20250204,195700,14430849280,11780,11780,11780,11780,0
20250204,195600,14430849280,11780,11780,11780,11780,0
20250204,195500,14430849280,11780,11780,11780,11780,0
20250204,195400,14430849280,11780,11780,11780,11780,0
20250204,195300,14430849280,11780,11780,11780,11780,0
20250204,195200,14430849280,11780,11780,11780,11780,0
20250204,195100,14430849280,11780,11780,11780,11780,0
20250204,195000,14430849280,11780,11780,11780,11780,0
20250204,194900,14430849280,11780,11780,11780,11780,0
20250204,194800,14430849280,11780,11780,11780,11780,0
20250204,194700,14430849280,11780,11780,11780,11780,0
20250204,194600,14430849280,11780,11780,11780,11780,0
20250204,194500,14430849280,11780,11780,11780,11780,0
20250204,194400,14430849280,11780,11780,11780,11780,0
20250204,194300,14430849280,11780,11780,11780,11780,0
20250204,194200,14430849280,11780,11780,11780,11780,0
20250204,194100,14430849280,11780,11780,11780,11780,0
20250204,194000,14430849280,11780,11780,11780,11780,0
20250204,193900,14430849280,11780,11780,11780,11780,0
20250204,193800,14430849280,11780,11780,11780,11780,0
20250204,193700,14430849280,11780,11780,11780,11780,0
20250204,193600,14430849280,11780,11780,11780,11780,0
20250204,193500,14430849280,11780,11780,11780,11780,0
20250204,193400,14430849280,11780,11780,11780,11780,14757
20250204,193300,14430849280,11780,11780,11780,11780,0
20250204,193200,14430849280,11780,11780,11780,11780,0
20250204,193100,14430849280,11780,11780,11780,11780,0
20250204,193000,14430849280,11780,11780,11780,11780,0
20250204,192900,14430849280,11780,11780,11780,11780,0
20250204,192800,14430849280,11780,11780,11780,11780,0
20250204,192700,14430849280,11780,11780,11780,11780,0
20250204,192600,14430849280,11780,11780,11780,11780,0
20250204,192500,14430849280,11780,11780,11780,11780,0
20250204,192400,14430849280,11780,11780,11780,11780,0
20250204,192300,14430849280,11780,11780,11780,11780,0
20250204,192200,14430849280,11780,11780,11780,11780,0
20250204,192100,14430849280,11780,11780,11780,11780,0
20250204,192000,14430849280,11780,11780,11780,11780,0
20250204,191900,14430849280,11780,11780,11780,11780,0
20250204,191800,14430849280,11780,11780,11780,11780,0
20250204,191700,14430849280,11780,11780,11780,11780,0
20250204,191600,14430849280,11780,11780,11780,11780,0
20250204,191500,14430849280,11780,11780,11780,11780,0
20250204,191400,14430849280,11780,11780,11780,11780,0
20250204,191300,14430849280,11780,11780,11780,11780,0
20250204,191200,14430849280,11780,11780,11780,11780,0
20250204,191100,14430849280,11780,11780,11780,11780,0
20250204,191000,14430849280,11780,11780,11780,11780,0
20250204,190900,14430849280,11780,11780,11780,11780,0
20250204,190800,14430849280,11780,11780,11780,11780,0
20250204,190700,14430849280,11780,11780,11780,11780,0
20250204,190600,14430849280,11780,11780,11780,11780,0
20250204,190500,14430849280,11780,11780,11780,11780,0
20250204,190400,14430849280,11780,11780,11780,11780,14757
20250204,190300,14430849280,11780,11780,11780,11780,0
20250204,190200,14430849280,11780,11780,11780,11780,0
20250204,190100,14430849280,11780,11780,11780,11780,0
20250204,190000,14430849280,11780,11780,11780,11780,0
20250204,185900,14430849280,11780,11780,11780,11780,0
20250204,185800,14430849280,11780,11780,11780,11780,0
20250204,185700,14430849280,11780,11780,11780,11780,0
20250204,185600,14430849280,11780,11780,11780,11780,0
20250204,185500,14430849280,11780,11780,11780,11780,0
20250204,185400,14430849280,11780,11780,11780,11780,0
20250204,185300,14430849280,11780,11780,11780,11780,0
20250204,185200,14430849280,11780,11780,11780,11780,0
20250204,185100,14430849280,11780,11780,11780,11780,0
20250204,185000,14430849280,11780,11780,11780,11780,0
20250204,184900,14430849280,11780,11780,11780,11780,0
20250204,184800,14430849280,11780,11780,11780,11780,0
20250204,184700,14430849280,11780,11780,11780,11780,0
20250204,184600,14430849280,11780,11780,11780,11780,0
20250204,184500,14430849280,11780,11780,11780,11780,0
20250204,184400,14430849280,11780,11780,11780,11780,0
20250204,184300,14430849280,11780,11780,11780,11780,0
20250204,184200,14430849280,11780,11780,11780,11780,0
20250204,184100,14430849280,11780,11780,11780,11780,0
20250204,184000,14430849280,11780,11780,11780,11780,0
20250204,183900,14430849280,11780,11780,11780,11780,0
20250204,183800,14430849280,11780,11780,11780,11780,0
20250204,183700,14430849280,11780,11780,11780,11780,0
20250204,183600,14430849280,11780,11780,11780,11780,0
20250204,183500,14430849280,11780,11780,11780,11780,0
20250204,183400,14430849280,11780,11780,11780,11780,14757
20250204,183300,14430849280,11780,11780,11780,11780,0
20250204,183200,14430849280,11780,11780,11780,11780,0
20250204,183100,14430849280,11780,11780,11780,11780,0
20250204,183000,14430849280,11780,11780,11780,11780,0
20250204,182900,14430849280,11780,11780,11780,11780,0
20250204,182800,14430849280,11780,11780,11780,11780,0
20250204,182700,14430849280,11780,11780,11780,11780,0
20250204,182600,14430849280,11780,11780,11780,11780,0
20250204,182500,14430849280,11780,11780,11780,11780,0
20250204,182400,14430849280,11780,11780,11780,11780,0
20250204,182300,14430849280,11780,11780,11780,11780,0
20250204,182200,14430849280,11780,11780,11780,11780,0
20250204,182100,14430849280,11780,11780,11780,11780,0
20250204,182000,14430849280,11780,11780,11780,11780,0
20250204,181900,14430849280,11780,11780,11780,11780,0
20250204,181800,14430849280,11780,11780,11780,11780,0
20250204,181700,14430849280,11780,11780,11780,11780,0
20250204,181600,14430849280,11780,11780,11780,11780,0
20250204,181500,14430849280,11780,11780,11780,11780,0
20250204,181400,14430849280,11780,11780,11780,11780,0
20250204,181300,14430849280,11780,11780,11780,11780,0
20250204,181200,14430849280,11780,11780,11780,11780,0
20250204,181100,14430849280,11780,11780,11780,11780,0
20250204,181000,14430849280,11780,11780,11780,11780,0
20250204,180900,14430849280,11780,11780,11780,11780,0
20250204,180800,14430849280,11780,11780,11780,11780,0
20250204,180700,14430849280,11780,11780,11780,11780,0
20250204,180600,14430849280,11780,11780,11780,11780,0
20250204,180500,14430849280,11780,11780,11780,11780,0
20250204,180400,14430849280,11780,11780,11780,11780,14757
20250204,180300,14430849280,11780,11780,11780,11780,0
20250204,180200,14430849280,11780,11780,11780,11780,0
20250204,180100,14430849280,11780,11780,11780,11780,0
20250204,180000,14430849280,11780,11780,11780,11780,0
20250204,175900,14430849280,11780,11780,11780,11780,0
20250204,175800,14430849280,11780,11780,11780,11780,0
20250204,175700,14430849280,11780,11780,11780,11780,0
20250204,175600,14430849280,11780,11780,11780,11780,0
20250204,175500,14430849280,11780,11780,11780,11780,0
20250204,175400,14430849280,11780,11780,11780,11780,0
20250204,175300,14430849280,11780,11780,11780,11780,0
20250204,175200,14430849280,11780,11780,11780,11780,0
20250204,175100,14430849280,11780,11780,11780,11780,0
20250204,175000,14430849280,11780,11780,11780,11780,0
20250204,174900,14430849280,11780,11780,11780,11780,0
20250204,174800,14430849280,11780,11780,11780,11780,0
20250204,174700,14430849280,11780,11780,11780,11780,0
20250204,174600,14430849280,11780,11780,11780,11780,0
20250204,174500,14430849280,11780,11780,11780,11780,0
20250204,174400,14430849280,11780,11780,11780,11780,0
20250204,174300,14430849280,11780,11780,11780,11780,0
20250204,174200,14430849280,11780,11780,11780,11780,0
20250204,174100,14430849280,11780,11780,11780,11780,0
20250204,174000,14430849280,11780,11780,11780,11780,0
20250204,173900,14430849280,11780,11780,11780,11780,0
20250204,173800,14430849280,11780,11780,11780,11780,0
20250204,173700,14430849280,11780,11780,11780,11780,0
20250204,173600,14430849280,11780,11780,11780,11780,0
20250204,173500,14430849280,11780,11780,11780,11780,0
20250204,173400,14430849280,11780,11780,11780,11780,14757
20250204,173300,14430849280,11780,11780,11780,11780,0
20250204,173200,14430849280,11780,11780,11780,11780,0
20250204,173100,14430849280,11780,11780,11780,11780,0
20250204,173000,14430849280,11780,11780,11780,11780,0
20250204,172900,14430849280,11780,11780,11780,11780,0
20250204,172800,14430849280,11780,11780,11780,11780,0
20250204,172700,14430849280,11780,11780,11780,11780,0
20250204,172600,14430849280,11780,11780,11780,11780,0
20250204,172500,14430849280,11780,11780,11780,11780,0
20250204,172400,14430849280,11780,11780,11780,11780,0
20250204,172300,14430849280,11780,11780,11780,11780,0
20250204,172200,14430849280,11780,11780,11780,11780,0
20250204,172100,14430849280,11780,11780,11780,11780,0
20250204,172000,14430849280,11780,11780,11780,11780,0
20250204,171900,14430849280,11780,11780,11780,11780,0
20250204,171800,14430849280,11780,11780,11780,11780,0
20250204,171700,14430849280,11780,11780,11780,11780,0
20250204,171600,14430849280,11780,11780,11780,11780,0
20250204,171500,14430849280,11780,11780,11780,11780,0
20250204,171400,14430849280,11780,11780,11780,11780,0
20250204,171300,14430849280,11780,11780,11780,11780,0
20250204,171200,14430849280,11780,11780,11780,11780,0
20250204,171100,14430849280,11780,11780,11780,11780,0
20250204,171000,14430849280,11780,11780,11780,11780,0
20250204,170900,14430849280,11780,11780,11780,11780,0
20250204,170800,14430849280,11780,11780,11780,11780,0
20250204,170700,14430849280,11780,11780,11780,11780,0
20250204,170600,14430849280,11780,11780,11780,11780,0
20250204,170500,14430849280,11780,11780,11780,11780,0
20250204,170400,14430849280,11780,11780,11780,11780,14757
20250204,170300,14430849280,11780,11780,11780,11780,0
20250204,170200,14430849280,11780,11780,11780,11780,0
20250204,170100,14430849280,11780,11780,11780,11780,0
20250204,170000,14430849280,11780,11780,11780,11780,0
20250204,165900,14430849280,11780,11780,11780,11780,0
20250204,165800,14430849280,11780,11780,11780,11780,0
20250204,165700,14430849280,11780,11780,11780,11780,0
20250204,165600,14430849280,11780,11780,11780,11780,0
20250204,165500,14430849280,11780,11780,11780,11780,0
20250204,165400,14430849280,11780,11780,11780,11780,0
20250204,165300,14430849280,11780,11780,11780,11780,0
20250204,165200,14430849280,11780,11780,11780,11780,0
20250204,165100,14430849280,11780,11780,11780,11780,0
20250204,165000,14430849280,11780,11780,11780,11780,0
20250204,164900,14430849280,11780,11780,11780,11780,0
20250204,164800,14430849280,11780,11780,11780,11780,0
20250204,164700,14430849280,11780,11780,11780,11780,0
20250204,164600,14430849280,11780,11780,11780,11780,0
20250204,164500,14430849280,11780,11780,11780,11780,0
20250204,164400,14430849280,11780,11780,11780,11780,0
20250204,164300,14430849280,11780,11780,11780,11780,0
20250204,164200,14430849280,11780,11780,11780,11780,0
20250204,164100,14430849280,11780,11780,11780,11780,0
20250204,164000,14430849280,11780,11780,11780,11780,0
20250204,163900,14430849280,11780,11780,11780,11780,0
20250204,163800,14430849280,11780,11780,11780,11780,0
20250204,163700,14430849280,11780,11780,11780,11780,0
20250204,163600,14430849280,11780,11780,11780,11780,0
20250204,163500,14430849280,11780,11780,11780,11780,0
20250204,163400,14430849280,11780,11780,11780,11780,14757
20250204,163300,14430849280,11780,11780,11780,11780,0
20250204,163200,14430849280,11780,11780,11780,11780,0
20250204,163100,14430849280,11780,11780,11780,11780,0
20250204,163000,14430849280,11780,11780,11780,11780,0
20250204,162900,14430849280,11780,11780,11780,11780,0
20250204,162800,14430849280,11780,11780,11780,11780,0
20250204,162700,14430849280,11780,11780,11780,11780,0
20250204,162600,14430849280,11780,11780,11780,11780,0
20250204,162500,14430849280,11780,11780,11780,11780,0
20250204,162400,14430849280,11780,11780,11780,11780,0
20250204,162300,14430849280,11780,11780,11780,11780,0
20250204,162200,14430849280,11780,11780,11780,11780,0
20250204,162100,14430849280,11780,11780,11780,11780,0
20250204,162000,14430849280,11780,11780,11780,11780,0
20250204,161900,14430849280,11780,11780,11780,11780,0
20250204,161800,14430849280,11780,11780,11780,11780,0
20250204,161700,14430849280,11780,11780,11780,11780,0
20250204,161600,14430849280,11780,11780,11780,11780,0
20250204,161500,14430849280,11780,11780,11780,11780,0
20250204,161400,14430849280,11780,11780,11780,11780,0
20250204,161300,14430849280,11780,11780,11780,11780,0
20250204,161200,14430849280,11780,11780,11780,11780,0
20250204,161100,14430849280,11780,11780,11780,11780,0
20250204,161000,14430849280,11780,11780,11780,11780,0
20250204,160900,14430849280,11780,11780,11780,11780,0
20250204,160800,14430849280,11780,11780,11780,11780,0
20250204,160700,14430849280,11780,11780,11780,11780,0
20250204,160600,14430849280,11780,11780,11780,11780,0
20250204,160500,14430849280,11780,11780,11780,11780,0
20250204,160400,14430849280,11780,11780,11780,11780,14757
20250204,160300,14430849280,11780,11780,11780,11780,0
20250204,160200,14430849280,11780,11780,11780,11780,0
20250204,160100,14430849280,11780,11780,11780,11780,0
20250204,160000,14430849280,11780,11780,11780,11780,0
20250204,155900,14430849280,11780,11780,11780,11780,0
20250204,155800,14430849280,11780,11780,11780,11780,0
20250204,155700,14430849280,11780,11780,11780,11780,0
20250204,155600,14430849280,11780,11780,11780,11780,0
20250204,155500,14430849280,11780,11780,11780,11780,0
20250204,155400,14430849280,11780,11780,11780,11780,0
20250204,155300,14430849280,11780,11780,11780,11780,0
20250204,155200,14430849280,11780,11780,11780,11780,0
20250204,155100,14430849280,11780,11780,11780,11780,0
20250204,155000,14430849280,11780,11780,11780,11780,0
20250204,154900,14430849280,11780,11780,11780,11780,0
20250204,154800,14430849280,11780,11780,11780,11780,0
20250204,154700,14430849280,11780,11780,11780,11780,0
20250204,154600,14430849280,11780,11780,11780,11780,0
20250204,154500,14430849280,11780,11780,11780,11780,0
20250204,154400,14430849280,11780,11780,11780,11780,0
20250204,154300,14430849280,11780,11780,11780,11780,0
20250204,154200,14430849280,11780,11780,11780,11780,0
20250204,154100,14430849280,11780,11780,11780,11780,0
20250204,154000,14430849280,11780,11780,11780,11780,0
20250204,153900,14430849280,11780,11780,11780,11780,0
20250204,153800,14430849280,11780,11780,11780,11780,0
20250204,153700,14430849280,11780,11780,11780,11780,0
20250204,153600,14430849280,11780,11780,11780,11780,0
20250204,153500,14430849280,11780,11780,11780,11780,0
20250204,153400,14430849280,11780,11780,11780,11780,14757
20250204,153300,14430849280,11780,11780,11780,11780,0
20250204,153200,14430849280,11780,11780,11780,11780,0
20250204,153100,14430849280,11780,11780,11780,11780,0
20250204,153000,14430849280,11780,11780,11780,11780,14757
20250204,152900,14257011820,11800,11800,11800,11800,0
20250204,152800,14257011820,11800,11800,11800,11800,0
20250204,152700,14257011820,11800,11800,11800,11800,0
20250204,152600,14257011820,11800,11800,11800,11800,0
20250204,152500,14257011820,11800,11800,11800,11800,0
20250204,152400,14257011820,11800,11800,11800,11800,0
20250204,152300,14257011820,11800,11800,11800,11800,0
20250204,152200,14257011820,11800,11800,11800,11800,0
20250204,152100,14257011820,11800,11800,11800,11800,0
20250204,152000,14257011820,11800,11800,11800,11800,0
20250204,151900,14257011820,11800,11790,11800,11780,2804
20250204,151800,14223950480,11800,11800,11810,11790,3562
20250204,151700,14181935900,11800,11800,11820,11800,2135
20250204,151600,14156732410,11790,11780,11810,11780,1610
20250204,151500,14137738200,11780,11780,11790,11780,788
20250204,151400,14128453420,11770,11780,11790,11770,4689
20250204,151300,14073216850,11790,11770,11790,11770,2025
20250204,151200,14049374800,11770,11780,11780,11760,5710
20250204,151100,13982172090,11780,11780,11790,11770,3956
20250204,151000,13935587540,11780,11770,11780,11760,2787
20250204,150900,13902763770,11770,11780,11780,11770,1794
20250204,150800,13881641400,11770,11780,11790,11760,5481
20250204,150700,13817111020,11780,11790,11810,11780,4411
20250204,150600,13765121670,11800,11820,11820,11790,11269
20250204,150500,13632137580,11810,11820,11820,11800,3516
20250204,150400,13590643890,11820,11830,11830,11800,3571
20250204,150300,13548465630,11820,11820,11830,11820,1002
20250204,150200,13536621480,11820,11820,11840,11820,1781
20250204,150100,13515565650,11820,11830,11850,11810,6507
20250204,150000,13438578950,11840,11850,11850,11830,3340
20250204,145900,13399058500,11850,11840,11850,11840,1539
20250204,145800,13380829880,11850,11840,11850,11840,398
20250204,145700,13376114650,11840,11860,11860,11840,1873
20250204,145600,13353935890,11870,11870,11870,11840,4999
20250204,145500,13294683730,11870,11870,11870,11860,1294
20250204,145400,13279332390,11860,11860,11860,11850,772
20250204,145300,13270182250,11860,11840,11860,11840,789
20250204,145200,13260824770,11840,11840,11870,11830,2524
20250204,145100,13230936640,11850,11870,11880,11840,3490
20250204,145000,13189558500,11890,11860,11890,11860,2136
20250204,144900,13164202470,11860,11860,11870,11860,1122
20250204,144800,13150893300,11860,11850,11860,11850,1065
20250204,144700,13138267360,11860,11870,11870,11850,424
20250204,144600,13133239760,11870,11860,11870,11850,543
20250204,144500,13126798630,11870,11840,11870,11840,788
20250204,144400,13117464270,11840,11850,11850,11840,4300
20250204,144300,13066542860,11860,11870,11870,11850,1591
20250204,144200,13047684490,11870,11870,11870,11860,515
20250204,144100,13041576450,11870,11870,11880,11850,2010
20250204,144000,13017727760,11870,11880,11910,11870,2836
20250204,143900,12984036100,11890,11900,11910,11890,612
20250204,143800,12976752810,11900,11890,11910,11890,2418
20250204,143700,12947976160,11890,11900,11910,11890,703
20250204,143600,12939610880,11890,11870,11910,11870,1326
20250204,143500,12923837170,11870,11870,11870,11870,813
20250204,143400,12914186860,11860,11860,11900,11860,2949
20250204,143300,12879166400,11860,11850,11870,11850,1242
20250204,143200,12864446650,11860,11880,11880,11860,1974
20250204,143100,12841024440,11870,11860,11890,11850,2780
20250204,143000,12808052310,11850,11850,11860,11850,424
20250204,142900,12803026790,11840,11830,11850,11830,5507
20250204,142800,12737833690,11830,11810,11840,11800,2648
20250204,142700,12706516450,11800,11790,11800,11790,1632
20250204,142600,12687261490,11790,11790,11800,11790,777
20250204,142500,12678098760,11790,11780,11790,11780,1289
20250204,142400,12662901840,11780,11780,11780,11770,1261
20250204,142300,12648050410,11780,11780,11780,11750,4786
20250204,142200,12591739240,11780,11790,11820,11780,4689
20250204,142100,12536481050,11790,11820,11830,11780,10594
20250204,142000,12411438920,11820,11830,11830,11810,7339
20250204,141900,12324715450,11830,11850,11850,11830,5171
20250204,141800,12263508880,11850,11850,11850,11840,3152
20250204,141700,12226170390,11850,11850,11850,11850,1844
20250204,141600,12204318990,11850,11840,11870,11840,5036
20250204,141500,12144646640,11850,11870,11870,11840,5125
20250204,141400,12083913930,11850,11870,11870,11850,6681
20250204,141300,12004713560,11860,11890,11900,11860,7275
20250204,141200,11918272820,11890,11910,11910,11890,13202
20250204,141100,11761215780,11910,11920,11940,11900,11211
20250204,141000,11627672460,11920,11920,11950,11920,1655
20250204,140900,11607940060,11920,11910,11930,11910,217
20250204,140800,11605351470,11920,11920,11930,11910,371
20250204,140700,11600929040,11920,11920,11940,11910,1996
20250204,140600,11577135230,11920,11930,11950,11910,4673
20250204,140500,11521431690,11930,11930,11950,11920,1226
20250204,140400,11506804310,11930,11950,11960,11930,1511
20250204,140300,11488766480,11940,11950,11950,11940,1552
20250204,140200,11470231250,11950,11940,11960,11930,2297
20250204,140100,11442784050,11940,11940,11960,11930,1234
20250204,140000,11428045530,11940,11930,11940,11920,1764
20250204,135900,11406988130,11940,11980,11980,11930,1932
20250204,135800,11383910840,11960,11930,11990,11930,1702
20250204,135700,11363564790,11930,11930,11930,11920,980
20250204,135600,11351879790,11930,11920,11930,11920,1137
20250204,135500,11338316160,11920,11920,11930,11910,4069
20250204,135400,11289807400,11920,11920,11930,11910,2571
20250204,135300,11259161160,11920,11910,11920,11910,1199
20250204,135200,11244871790,11910,11900,11910,11900,3791
20250204,135100,11199736530,11910,11920,11930,11900,3729
20250204,135000,11155323180,11920,11910,11930,11910,3343
20250204,134900,11115482510,11910,11910,11920,11900,3971
20250204,134800,11068186310,11910,11910,11920,11900,1810
20250204,134700,11046638370,11910,11930,11930,11900,11811
20250204,134600,10906000310,11930,11930,11930,11920,4963
20250204,134500,10846810460,11920,11940,11940,11920,6049
20250204,134400,10774657710,11940,11960,11970,11930,10292
20250204,134300,10651733920,11960,11960,11960,11950,3530
20250204,134200,10609524010,11960,11970,11970,11950,5343
20250204,134100,10545633010,11970,11980,11980,11960,2847
20250204,134000,10511553640,11980,11990,11990,11980,2798
20250204,133900,10478027350,11980,11980,11990,11980,794
20250204,133800,10468510230,11980,12000,12000,11980,2064
20250204,133700,10443769570,12000,11980,12000,11970,9465
20250204,133600,10330439560,11980,11990,12000,11970,3988
20250204,133500,10282673590,11990,11990,12020,11980,6123
20250204,133400,10209300830,11980,12000,12000,11980,2733
20250204,133300,10176534550,11990,11990,12000,11990,2794
20250204,133200,10143032300,11990,12010,12020,11990,6744
20250204,133100,10062072740,12020,12010,12020,12010,1390
20250204,133000,10045374510,12010,12030,12030,12010,768
20250204,132900,10036150730,12010,12030,12040,12010,1105
20250204,132800,10022873720,12040,12030,12060,12030,6265
20250204,132700,9947455470,12030,12020,12030,12010,2271
20250204,132600,9920172690,12020,12030,12030,12010,1424
20250204,132500,9903054000,12020,12010,12030,12010,1316
20250204,132400,9887235010,12020,12010,12020,12010,91
20250204,132300,9886141490,12020,12010,12020,12010,586
20250204,132200,9879103600,12010,12020,12030,12010,1807
20250204,132100,9857397590,12020,12020,12040,12020,1939
20250204,132000,9834080550,12030,12010,12030,12010,763
20250204,131900,9824908500,12020,12020,12030,12010,1110
20250204,131800,9811566400,12030,11980,12030,11970,6321
20250204,131700,9735741960,11980,11970,11980,11970,1096
20250204,131600,9722612950,11970,12010,12030,11960,33589
20250204,131500,9319754690,12010,12030,12030,12010,4587
20250204,131400,9264631790,12030,12030,12030,12020,2055
20250204,131300,9239922190,12020,12020,12030,12010,548
20250204,131200,9233334780,12020,12030,12030,12010,1787
20250204,131100,9211863170,12030,12010,12040,12000,2180
20250204,131000,9185645330,12010,12020,12030,12010,5574
20250204,130900,9118661200,12010,12030,12040,12010,14057
20250204,130800,8949723030,12040,12040,12050,12030,4847
20250204,130700,8891352290,12040,12050,12050,12030,1379
20250204,130600,8874746420,12050,12080,12100,12030,25501
20250204,130500,8567382760,12080,12080,12090,12080,1593
20250204,130400,8548139090,12080,12080,12090,12080,1084
20250204,130300,8535043110,12080,12080,12080,12070,467
20250204,130200,8529402980,12080,12070,12080,12070,528
20250204,130100,8523027690,12070,12070,12080,12070,1693
20250204,130000,8502583990,12070,12070,12070,12060,434
20250204,125900,8497346220,12070,12070,12080,12060,1138
20250204,125800,8483611060,12070,12090,12090,12070,8678
20250204,125700,8378812170,12090,12090,12090,12080,163
20250204,125600,8376842100,12090,12120,12120,12080,5549
20250204,125500,8309738900,12120,12110,12120,12100,908
20250204,125400,8298739060,12110,12100,12120,12100,2230
20250204,125300,8271741910,12100,12100,12110,12100,286
20250204,125200,8268279680,12100,12110,12110,12100,3460
20250204,125100,8226408510,12110,12110,12120,12100,4324
20250204,125000,8174078370,12110,12120,12120,12110,813
20250204,124900,8164232840,12120,12110,12120,12100,1311
20250204,124800,8148354940,12110,12130,12130,12110,3497
20250204,124700,8105979160,12130,12120,12130,12120,2409
20250204,124600,8076760930,12130,12130,12130,12110,3270
20250204,124500,8037124390,12120,12130,12150,12120,3407
20250204,124400,7995811070,12140,12130,12140,12130,1743
20250204,124300,7974660300,12130,12140,12150,12130,790
20250204,124200,7965067990,12140,12150,12150,12140,1198
20250204,124100,7950524250,12150,12150,12160,12140,1391
20250204,124000,7933633400,12140,12140,12160,12140,1612
20250204,123900,7914053190,12140,12150,12150,12140,74
20250204,123800,7913154810,12140,12150,12150,12140,1364
20250204,123700,7896586180,12150,12150,12170,12140,722
20250204,123600,7887811930,12140,12140,12140,12130,569
20250204,123500,7880904880,12130,12150,12150,12130,3578
20250204,123400,7837450900,12150,12170,12180,12150,493
20250204,123300,7831453160,12160,12160,12160,12160,366
20250204,123200,7827002600,12160,12160,12160,12150,350
20250204,123100,7822748700,12170,12160,12190,12160,1693
20250204,123000,7802145160,12170,12170,12170,12150,273
20250204,122900,7798825640,12170,12190,12190,12160,2129
20250204,122800,7772923740,12190,12160,12200,12160,1696
20250204,122700,7752262230,12170,12160,12170,12160,2368
20250204,122600,7723466950,12180,12180,12180,12170,318
20250204,122500,7719594810,12160,12160,12180,12160,484
20250204,122400,7713706040,12170,12160,12170,12160,181
20250204,122300,7711504880,12160,12160,12160,12150,1794
20250204,122200,7689694970,12160,12160,12170,12160,433
20250204,122100,7684427410,12160,12160,12170,12160,1041
20250204,122000,7671766940,12160,12180,12180,12160,1140
20250204,121900,7657892890,12170,12170,12170,12160,508
20250204,121800,7651711030,12170,12170,12180,12160,1384
20250204,121700,7634872740,12190,12170,12190,12170,1642
20250204,121600,7614879510,12170,12150,12190,12150,1589
20250204,121500,7595526630,12150,12140,12150,12130,265
20250204,121400,7592311270,12140,12140,12150,12130,1223
20250204,121300,7577472870,12130,12130,12150,12130,655
20250204,121200,7569524940,12140,12130,12150,12120,188
20250204,121100,7567245630,12120,12120,12130,12120,847
20250204,121000,7556973790,12120,12140,12160,12120,2143
20250204,120900,7530960970,12150,12140,12150,12130,863
20250204,120800,7520481570,12120,12130,12140,12120,874
20250204,120700,7509878990,12120,12140,12170,12120,3163
20250204,120600,7471499600,12130,12100,12130,12100,1004
20250204,120500,7459324710,12120,12110,12120,12100,1263
20250204,120400,7444027380,12110,12070,12110,12070,2118
20250204,120300,7418410710,12070,12090,12090,12070,1797
20250204,120200,7396706630,12080,12110,12110,12080,1291
20250204,120100,7381103490,12110,12090,12110,12090,942
20250204,120000,7369708050,12090,12080,12090,12080,473
20250204,115900,7363992360,12080,12060,12080,12060,591
20250204,115800,7356855790,12070,12070,12120,12060,3758
20250204,115700,7311488590,12060,12120,12120,12060,6741
20250204,115600,7230030960,12120,12110,12130,12110,791
20250204,115500,7220447200,12110,12080,12110,12080,1554
20250204,115400,7201656490,12090,12090,12090,12080,1238
20250204,115300,7186698230,12080,12080,12100,12080,299
20250204,115200,7183082050,12080,12110,12110,12080,3694
20250204,115100,7138426590,12110,12100,12120,12090,1366
20250204,115000,7121885480,12100,12100,12110,12100,980
20250204,114900,7110024420,12110,12090,12110,12080,1516
20250204,114800,7091692700,12090,12090,12100,12080,630
20250204,114700,7084075330,12080,12110,12120,12080,1253
20250204,114600,7068913590,12110,12060,12110,12060,6998
20250204,114500,6984460440,12070,12070,12070,12060,3734
20250204,114400,6939414020,12060,12090,12090,12060,5175
20250204,114300,6876911110,12090,12090,12090,12070,3586
20250204,114200,6833606390,12080,12090,12090,12070,1455
20250204,114100,6816028590,12090,12060,12090,12060,1649
20250204,114000,6796110370,12070,12070,12080,12060,6725
20250204,113900,6714932430,12070,12090,12090,12060,5311
20250204,113800,6650812840,12100,12110,12110,12090,3706
20250204,113700,6605980000,12100,12130,12130,12100,5337
20250204,113600,6541354950,12130,12130,12130,12110,2467
20250204,113500,6511447640,12130,12110,12140,12110,2723
20250204,113400,6478419740,12100,12150,12150,12100,3969
20250204,113300,6430338260,12150,12150,12150,12120,2981
20250204,113200,6394161230,12140,12150,12160,12120,1937
20250204,113100,6370638260,12150,12140,12150,12110,2377
20250204,113000,6341798720,12140,12150,12150,12110,5343
20250204,112900,6277012990,12140,12160,12180,12140,2329
20250204,112800,6248678340,12170,12110,12170,12090,3024
20250204,112700,6211999380,12090,12140,12160,12090,2184
20250204,112600,6185549700,12140,12080,12140,12070,2865
20250204,112500,6150830850,12060,12110,12120,12060,10664
20250204,112400,6021961520,12120,12080,12120,12080,4372
20250204,112300,5969059870,12080,12140,12140,12070,8782
20250204,112200,5862787250,12150,12160,12170,12110,10189
20250204,112100,5739113880,12170,12150,12180,12140,6404
20250204,112000,5661316220,12160,12220,12220,12150,7894
20250204,111900,5565318960,12170,12200,12220,12150,6755
20250204,111800,5483047830,12200,12240,12240,12200,7078
20250204,111700,5396577130,12250,12260,12260,12240,3642
20250204,111600,5351985400,12260,12280,12300,12240,6971
20250204,111500,5266552190,12280,12280,12300,12270,2565
20250204,111400,5235052040,12280,12270,12280,12270,893
20250204,111300,5224094000,12270,12310,12380,12270,4338
20250204,111200,5170780300,12310,12300,12440,12280,1902
20250204,111100,5147355690,12300,12300,12320,12290,1913
20250204,111000,5123817630,12310,12300,12310,12280,1803
20250204,110900,5101650990,12280,12290,12310,12280,1096
20250204,110800,5088184210,12290,12300,12300,12280,246
20250204,110700,5085159740,12300,12330,12330,12250,3596
20250204,110600,5041044390,12270,12320,12320,12260,11797
20250204,110500,4896213090,12320,12350,12350,12300,14427
20250204,110400,4718521700,12350,12350,12370,12340,2412
20250204,110300,4688731680,12360,12360,12370,12350,1466
20250204,110200,4670614090,12360,12340,12360,12340,840
20250204,110100,4660237170,12340,12350,12360,12330,1337
20250204,110000,4643734350,12350,12350,12360,12330,4675
20250204,105900,4586052280,12340,12340,12350,12330,1084
20250204,105800,4572672830,12350,12370,12380,12340,3851
20250204,105700,4525130180,12370,12360,12370,12340,2314
20250204,105600,4496518980,12350,12360,12360,12340,3109
20250204,105500,4458129250,12360,12410,12410,12340,27776
20250204,105400,4114148490,12410,12410,12420,12410,1031
20250204,105300,4101352680,12430,12430,12430,12410,7902
20250204,105200,4003216870,12450,12440,12460,12420,2728
20250204,105100,3969284370,12440,12420,12440,12420,3061
20250204,105000,3931233300,12420,12430,12430,12420,574
20250204,104900,3924100190,12420,12440,12440,12420,1423
20250204,104800,3906412140,12440,12420,12440,12420,321
20250204,104700,3902422700,12430,12420,12440,12420,351
20250204,104600,3898060370,12420,12440,12450,12420,3659
20250204,104500,3852591560,12430,12430,12430,12420,215
20250204,104400,3849919280,12430,12420,12430,12420,154
20250204,104300,3848005670,12430,12440,12440,12430,2983
20250204,104200,3810926930,12440,12440,12440,12440,615
20250204,104100,3803276330,12440,12450,12450,12440,343
20250204,104000,3799007280,12440,12440,12440,12440,161
20250204,103900,3797004440,12430,12430,12440,12430,513
20250204,103800,3790623530,12440,12440,12450,12430,4190
20250204,103700,3738514840,12440,12460,12460,12440,2889
20250204,103600,3702539730,12460,12450,12470,12450,1798
20250204,103500,3680137310,12450,12460,12460,12450,90
20250204,103400,3679016520,12460,12460,12460,12450,87
20250204,103300,3677933060,12450,12450,12460,12450,442
20250204,103200,3672430130,12450,12470,12470,12450,150
20250204,103100,3670561140,12460,12440,12470,12430,1484
20250204,103000,3652097790,12440,12440,12450,12430,1190
20250204,102900,3637294720,12450,12480,12480,12450,2479
20250204,102800,3606422570,12450,12450,12460,12450,1016
20250204,102700,3593771870,12450,12440,12450,12440,1157
20250204,102600,3579377350,12440,12440,12450,12430,936
20250204,102500,3567727990,12440,12440,12440,12430,5161
20250204,102400,3503553830,12450,12450,12450,12440,603
20250204,102300,3496047730,12450,12440,12450,12440,293
20250204,102200,3492402240,12450,12450,12450,12440,3286
20250204,102100,3451504100,12450,12460,12490,12450,1487
20250204,102000,3432974800,12460,12500,12500,12460,3566
20250204,101900,3388524580,12510,12500,12530,12470,6663
20250204,101800,3305345830,12500,12500,12530,12500,190
20250204,101700,3302968240,12500,12510,12530,12490,789
20250204,101600,3293095190,12510,12490,12510,12480,550
20250204,101500,3286225200,12490,12490,12500,12480,466
20250204,101400,3280404880,12490,12480,12490,12480,1430
20250204,101300,3262556640,12490,12490,12490,12470,2226
20250204,101200,3234774220,12490,12490,12510,12480,969
20250204,101100,3222671550,12490,12500,12510,12490,244
20250204,101000,3219620350,12500,12510,12520,12500,608
20250204,100900,3212013760,12520,12530,12530,12510,314
20250204,100800,3208082250,12520,12500,12520,12490,527
20250204,100700,3201490730,12480,12510,12510,12480,401
20250204,100600,3196481390,12500,12500,12520,12490,880
20250204,100500,3185476040,12510,12490,12510,12490,499
20250204,100400,3179235070,12510,12470,12510,12470,7
20250204,100300,3179147700,12470,12480,12490,12470,1776
20250204,100200,3156979510,12470,12500,12500,12470,2514
20250204,100100,3125596640,12500,12500,12520,12480,842
20250204,100000,3115073150,12500,12490,12530,12470,2010
20250204,095900,3089978570,12490,12510,12510,12470,1288
20250204,095800,3073877170,12510,12490,12520,12490,566
20250204,095700,3066798150,12500,12490,12500,12490,703
20250204,095600,3058013140,12490,12480,12490,12470,1802
20250204,095500,3035516130,12470,12470,12480,12470,546
20250204,095400,3028707260,12480,12470,12480,12470,561
20250204,095300,3021711560,12470,12470,12480,12460,321
20250204,095200,3017709070,12450,12480,12480,12450,1424
20250204,095100,2999965580,12470,12450,12480,12440,1068
20250204,095000,2986652560,12450,12470,12470,12450,3012
20250204,094900,2949129100,12460,12450,12460,12450,1939
20250204,094800,2924979290,12450,12450,12460,12440,4710
20250204,094700,2866338480,12460,12450,12460,12430,1346
20250204,094600,2849580630,12450,12460,12460,12430,15899
20250204,094500,2651704980,12500,12500,12520,12470,5564
20250204,094400,2582236290,12490,12490,12490,12480,272
20250204,094300,2578839680,12490,12490,12490,12480,853
20250204,094200,2568191360,12490,12500,12500,12480,1912
20250204,094100,2544309570,12540,12530,12550,12510,3147
20250204,094000,2504883750,12530,12510,12530,12510,1811
20250204,093900,2482206320,12520,12490,12520,12490,1173
20250204,093800,2467526890,12490,12470,12490,12470,840
20250204,093700,2457046030,12450,12470,12470,12450,4584
20250204,093600,2399958700,12470,12450,12470,12440,818
20250204,093500,2389768940,12450,12470,12470,12440,1897
20250204,093400,2366136980,12470,12480,12490,12460,1489
20250204,093300,2347569480,12450,12440,12490,12440,6542
20250204,093200,2266111140,12440,12490,12500,12440,10110
20250204,093100,2140089680,12500,12490,12500,12480,426
20250204,093000,2134767780,12470,12520,12530,12470,16166
20250204,092900,1932668070,12520,12520,12520,12520,882
20250204,092800,1921625430,12510,12510,12540,12510,2328
20250204,092700,1892469040,12500,12510,12510,12490,4141
20250204,092600,1840700630,12510,12570,12570,12500,15734
20250204,092500,1643514980,12560,12570,12580,12560,1098
20250204,092400,1629722510,12570,12570,12580,12560,1588
20250204,092300,1609771940,12570,12570,12580,12560,901
20250204,092200,1598452510,12560,12610,12610,12540,10120
20250204,092100,1471220470,12620,12620,12630,12590,3749
20250204,092000,1423947780,12630,12630,12640,12630,3358
20250204,091900,1381535820,12630,12640,12640,12610,1436
20250204,091800,1363412150,12640,12650,12700,12640,1084
20250204,091700,1349682510,12650,12590,12650,12590,6977
20250204,091600,1261710430,12600,12580,12610,12580,1750
20250204,091500,1239686200,12590,12590,12610,12550,3281
20250204,091400,1198446740,12620,12520,12630,12510,9408
20250204,091300,1080244080,12510,12570,12580,12510,8911
20250204,091200,968500910,12570,12630,12640,12570,7059
20250204,091100,879605200,12640,12660,12720,12630,4999
20250204,091000,816391900,12660,12680,12700,12630,4685
20250204,090900,757147180,12670,12720,12730,12670,4047
20250204,090800,705732940,12730,12770,12770,12720,6314
20250204,090700,625269640,12770,12830,12840,12770,5662
20250204,090600,552794600,12830,12890,12900,12820,6818
20250204,090500,465278930,12890,12810,12890,12810,1243
20250204,090400,449324170,12810,12840,12840,12800,4830
20250204,090300,387425010,12840,12930,12930,12840,6970
20250204,090200,297577500,12940,12960,12980,12920,1621
20250204,090100,276606180,12980,12910,12980,12860,8970
20250204,090000,160640760,12910,12990,13000,12870,12378