KissMeData/300720/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210100,933112730,15290,15290,15290,15290,2393
20250204,210000,933112730,15290,15290,15290,15290,0
20250204,205900,933112730,15290,15290,15290,15290,0
20250204,205800,933112730,15290,15290,15290,15290,0
20250204,205700,933112730,15290,15290,15290,15290,0
20250204,205600,933112730,15290,15290,15290,15290,0
20250204,205500,933112730,15290,15290,15290,15290,0
20250204,205400,933112730,15290,15290,15290,15290,0
20250204,205300,933112730,15290,15290,15290,15290,0
20250204,205200,933112730,15290,15290,15290,15290,0
20250204,205100,933112730,15290,15290,15290,15290,0
20250204,205000,933112730,15290,15290,15290,15290,0
20250204,204900,933112730,15290,15290,15290,15290,0
20250204,204800,933112730,15290,15290,15290,15290,0
20250204,204700,933112730,15290,15290,15290,15290,0
20250204,204600,933112730,15290,15290,15290,15290,0
20250204,204500,933112730,15290,15290,15290,15290,0
20250204,204400,933112730,15290,15290,15290,15290,0
20250204,204300,933112730,15290,15290,15290,15290,0
20250204,204200,933112730,15290,15290,15290,15290,0
20250204,204100,933112730,15290,15290,15290,15290,0
20250204,204000,933112730,15290,15290,15290,15290,0
20250204,203900,933112730,15290,15290,15290,15290,0
20250204,203800,933112730,15290,15290,15290,15290,0
20250204,203700,933112730,15290,15290,15290,15290,0
20250204,203600,933112730,15290,15290,15290,15290,0
20250204,203500,933112730,15290,15290,15290,15290,0
20250204,203400,933112730,15290,15290,15290,15290,0
20250204,203300,933112730,15290,15290,15290,15290,0
20250204,203200,933112730,15290,15290,15290,15290,0
20250204,203100,933112730,15290,15290,15290,15290,2393
20250204,203000,933112730,15290,15290,15290,15290,0
20250204,202900,933112730,15290,15290,15290,15290,0
20250204,202800,933112730,15290,15290,15290,15290,0
20250204,202700,933112730,15290,15290,15290,15290,0
20250204,202600,933112730,15290,15290,15290,15290,0
20250204,202500,933112730,15290,15290,15290,15290,0
20250204,202400,933112730,15290,15290,15290,15290,0
20250204,202300,933112730,15290,15290,15290,15290,0
20250204,202200,933112730,15290,15290,15290,15290,0
20250204,202100,933112730,15290,15290,15290,15290,0
20250204,202000,933112730,15290,15290,15290,15290,0
20250204,201900,933112730,15290,15290,15290,15290,0
20250204,201800,933112730,15290,15290,15290,15290,0
20250204,201700,933112730,15290,15290,15290,15290,0
20250204,201600,933112730,15290,15290,15290,15290,0
20250204,201500,933112730,15290,15290,15290,15290,0
20250204,201400,933112730,15290,15290,15290,15290,0
20250204,201300,933112730,15290,15290,15290,15290,0
20250204,201200,933112730,15290,15290,15290,15290,0
20250204,201100,933112730,15290,15290,15290,15290,0
20250204,201000,933112730,15290,15290,15290,15290,0
20250204,200900,933112730,15290,15290,15290,15290,0
20250204,200800,933112730,15290,15290,15290,15290,0
20250204,200700,933112730,15290,15290,15290,15290,0
20250204,200600,933112730,15290,15290,15290,15290,0
20250204,200500,933112730,15290,15290,15290,15290,0
20250204,200400,933112730,15290,15290,15290,15290,0
20250204,200300,933112730,15290,15290,15290,15290,0
20250204,200200,933112730,15290,15290,15290,15290,0
20250204,200100,933112730,15290,15290,15290,15290,2393
20250204,200000,933112730,15290,15290,15290,15290,0
20250204,195900,933112730,15290,15290,15290,15290,0
20250204,195800,933112730,15290,15290,15290,15290,0
20250204,195700,933112730,15290,15290,15290,15290,0
20250204,195600,933112730,15290,15290,15290,15290,0
20250204,195500,933112730,15290,15290,15290,15290,0
20250204,195400,933112730,15290,15290,15290,15290,0
20250204,195300,933112730,15290,15290,15290,15290,0
20250204,195200,933112730,15290,15290,15290,15290,0
20250204,195100,933112730,15290,15290,15290,15290,0
20250204,195000,933112730,15290,15290,15290,15290,0
20250204,194900,933112730,15290,15290,15290,15290,0
20250204,194800,933112730,15290,15290,15290,15290,0
20250204,194700,933112730,15290,15290,15290,15290,0
20250204,194600,933112730,15290,15290,15290,15290,0
20250204,194500,933112730,15290,15290,15290,15290,0
20250204,194400,933112730,15290,15290,15290,15290,0
20250204,194300,933112730,15290,15290,15290,15290,0
20250204,194200,933112730,15290,15290,15290,15290,0
20250204,194100,933112730,15290,15290,15290,15290,0
20250204,194000,933112730,15290,15290,15290,15290,0
20250204,193900,933112730,15290,15290,15290,15290,0
20250204,193800,933112730,15290,15290,15290,15290,0
20250204,193700,933112730,15290,15290,15290,15290,0
20250204,193600,933112730,15290,15290,15290,15290,0
20250204,193500,933112730,15290,15290,15290,15290,0
20250204,193400,933112730,15290,15290,15290,15290,0
20250204,193300,933112730,15290,15290,15290,15290,0
20250204,193200,933112730,15290,15290,15290,15290,0
20250204,193100,933112730,15290,15290,15290,15290,2393
20250204,193000,933112730,15290,15290,15290,15290,0
20250204,192900,933112730,15290,15290,15290,15290,0
20250204,192800,933112730,15290,15290,15290,15290,0
20250204,192700,933112730,15290,15290,15290,15290,0
20250204,192600,933112730,15290,15290,15290,15290,0
20250204,192500,933112730,15290,15290,15290,15290,0
20250204,192400,933112730,15290,15290,15290,15290,0
20250204,192300,933112730,15290,15290,15290,15290,0
20250204,192200,933112730,15290,15290,15290,15290,0
20250204,192100,933112730,15290,15290,15290,15290,0
20250204,192000,933112730,15290,15290,15290,15290,0
20250204,191900,933112730,15290,15290,15290,15290,0
20250204,191800,933112730,15290,15290,15290,15290,0
20250204,191700,933112730,15290,15290,15290,15290,0
20250204,191600,933112730,15290,15290,15290,15290,0
20250204,191500,933112730,15290,15290,15290,15290,0
20250204,191400,933112730,15290,15290,15290,15290,0
20250204,191300,933112730,15290,15290,15290,15290,0
20250204,191200,933112730,15290,15290,15290,15290,0
20250204,191100,933112730,15290,15290,15290,15290,0
20250204,191000,933112730,15290,15290,15290,15290,0
20250204,190900,933112730,15290,15290,15290,15290,0
20250204,190800,933112730,15290,15290,15290,15290,0
20250204,190700,933112730,15290,15290,15290,15290,0
20250204,190600,933112730,15290,15290,15290,15290,0
20250204,190500,933112730,15290,15290,15290,15290,0
20250204,190400,933112730,15290,15290,15290,15290,0
20250204,190300,933112730,15290,15290,15290,15290,0
20250204,190200,933112730,15290,15290,15290,15290,0
20250204,190100,933112730,15290,15290,15290,15290,2393
20250204,190000,933112730,15290,15290,15290,15290,0
20250204,185900,933112730,15290,15290,15290,15290,0
20250204,185800,933112730,15290,15290,15290,15290,0
20250204,185700,933112730,15290,15290,15290,15290,0
20250204,185600,933112730,15290,15290,15290,15290,0
20250204,185500,933112730,15290,15290,15290,15290,0
20250204,185400,933112730,15290,15290,15290,15290,0
20250204,185300,933112730,15290,15290,15290,15290,0
20250204,185200,933112730,15290,15290,15290,15290,0
20250204,185100,933112730,15290,15290,15290,15290,0
20250204,185000,933112730,15290,15290,15290,15290,0
20250204,184900,933112730,15290,15290,15290,15290,0
20250204,184800,933112730,15290,15290,15290,15290,0
20250204,184700,933112730,15290,15290,15290,15290,0
20250204,184600,933112730,15290,15290,15290,15290,0
20250204,184500,933112730,15290,15290,15290,15290,0
20250204,184400,933112730,15290,15290,15290,15290,0
20250204,184300,933112730,15290,15290,15290,15290,0
20250204,184200,933112730,15290,15290,15290,15290,0
20250204,184100,933112730,15290,15290,15290,15290,0
20250204,184000,933112730,15290,15290,15290,15290,0
20250204,183900,933112730,15290,15290,15290,15290,0
20250204,183800,933112730,15290,15290,15290,15290,0
20250204,183700,933112730,15290,15290,15290,15290,0
20250204,183600,933112730,15290,15290,15290,15290,0
20250204,183500,933112730,15290,15290,15290,15290,0
20250204,183400,933112730,15290,15290,15290,15290,0
20250204,183300,933112730,15290,15290,15290,15290,0
20250204,183200,933112730,15290,15290,15290,15290,0
20250204,183100,933112730,15290,15290,15290,15290,2393
20250204,183000,933112730,15290,15290,15290,15290,0
20250204,182900,933112730,15290,15290,15290,15290,0
20250204,182800,933112730,15290,15290,15290,15290,0
20250204,182700,933112730,15290,15290,15290,15290,0
20250204,182600,933112730,15290,15290,15290,15290,0
20250204,182500,933112730,15290,15290,15290,15290,0
20250204,182400,933112730,15290,15290,15290,15290,0
20250204,182300,933112730,15290,15290,15290,15290,0
20250204,182200,933112730,15290,15290,15290,15290,0
20250204,182100,933112730,15290,15290,15290,15290,0
20250204,182000,933112730,15290,15290,15290,15290,0
20250204,181900,933112730,15290,15290,15290,15290,0
20250204,181800,933112730,15290,15290,15290,15290,0
20250204,181700,933112730,15290,15290,15290,15290,0
20250204,181600,933112730,15290,15290,15290,15290,0
20250204,181500,933112730,15290,15290,15290,15290,0
20250204,181400,933112730,15290,15290,15290,15290,0
20250204,181300,933112730,15290,15290,15290,15290,0
20250204,181200,933112730,15290,15290,15290,15290,0
20250204,181100,933112730,15290,15290,15290,15290,0
20250204,181000,933112730,15290,15290,15290,15290,0
20250204,180900,933112730,15290,15290,15290,15290,0
20250204,180800,933112730,15290,15290,15290,15290,0
20250204,180700,933112730,15290,15290,15290,15290,0
20250204,180600,933112730,15290,15290,15290,15290,0
20250204,180500,933112730,15290,15290,15290,15290,0
20250204,180400,933112730,15290,15290,15290,15290,0
20250204,180300,933112730,15290,15290,15290,15290,0
20250204,180200,933112730,15290,15290,15290,15290,0
20250204,180100,933112730,15290,15290,15290,15290,2393
20250204,180000,933112730,15290,15290,15290,15290,0
20250204,175900,933112730,15290,15290,15290,15290,0
20250204,175800,933112730,15290,15290,15290,15290,0
20250204,175700,933112730,15290,15290,15290,15290,0
20250204,175600,933112730,15290,15290,15290,15290,0
20250204,175500,933112730,15290,15290,15290,15290,0
20250204,175400,933112730,15290,15290,15290,15290,0
20250204,175300,933112730,15290,15290,15290,15290,0
20250204,175200,933112730,15290,15290,15290,15290,0
20250204,175100,933112730,15290,15290,15290,15290,0
20250204,175000,933112730,15290,15290,15290,15290,0
20250204,174900,933112730,15290,15290,15290,15290,0
20250204,174800,933112730,15290,15290,15290,15290,0
20250204,174700,933112730,15290,15290,15290,15290,0
20250204,174600,933112730,15290,15290,15290,15290,0
20250204,174500,933112730,15290,15290,15290,15290,0
20250204,174400,933112730,15290,15290,15290,15290,0
20250204,174300,933112730,15290,15290,15290,15290,0
20250204,174200,933112730,15290,15290,15290,15290,0
20250204,174100,933112730,15290,15290,15290,15290,0
20250204,174000,933112730,15290,15290,15290,15290,0
20250204,173900,933112730,15290,15290,15290,15290,0
20250204,173800,933112730,15290,15290,15290,15290,0
20250204,173700,933112730,15290,15290,15290,15290,0
20250204,173600,933112730,15290,15290,15290,15290,0
20250204,173500,933112730,15290,15290,15290,15290,0
20250204,173400,933112730,15290,15290,15290,15290,0
20250204,173300,933112730,15290,15290,15290,15290,0
20250204,173200,933112730,15290,15290,15290,15290,0
20250204,173100,933112730,15290,15290,15290,15290,2393
20250204,173000,933112730,15290,15290,15290,15290,0
20250204,172900,933112730,15290,15290,15290,15290,0
20250204,172800,933112730,15290,15290,15290,15290,0
20250204,172700,933112730,15290,15290,15290,15290,0
20250204,172600,933112730,15290,15290,15290,15290,0
20250204,172500,933112730,15290,15290,15290,15290,0
20250204,172400,933112730,15290,15290,15290,15290,0
20250204,172300,933112730,15290,15290,15290,15290,0
20250204,172200,933112730,15290,15290,15290,15290,0
20250204,172100,933112730,15290,15290,15290,15290,0
20250204,172000,933112730,15290,15290,15290,15290,0
20250204,171900,933112730,15290,15290,15290,15290,0
20250204,171800,933112730,15290,15290,15290,15290,0
20250204,171700,933112730,15290,15290,15290,15290,0
20250204,171600,933112730,15290,15290,15290,15290,0
20250204,171500,933112730,15290,15290,15290,15290,0
20250204,171400,933112730,15290,15290,15290,15290,0
20250204,171300,933112730,15290,15290,15290,15290,0
20250204,171200,933112730,15290,15290,15290,15290,0
20250204,171100,933112730,15290,15290,15290,15290,0
20250204,171000,933112730,15290,15290,15290,15290,0
20250204,170900,933112730,15290,15290,15290,15290,0
20250204,170800,933112730,15290,15290,15290,15290,0
20250204,170700,933112730,15290,15290,15290,15290,0
20250204,170600,933112730,15290,15290,15290,15290,0
20250204,170500,933112730,15290,15290,15290,15290,0
20250204,170400,933112730,15290,15290,15290,15290,0
20250204,170300,933112730,15290,15290,15290,15290,0
20250204,170200,933112730,15290,15290,15290,15290,0
20250204,170100,933112730,15290,15290,15290,15290,2393
20250204,170000,933112730,15290,15290,15290,15290,0
20250204,165900,933112730,15290,15290,15290,15290,0
20250204,165800,933112730,15290,15290,15290,15290,0
20250204,165700,933112730,15290,15290,15290,15290,0
20250204,165600,933112730,15290,15290,15290,15290,0
20250204,165500,933112730,15290,15290,15290,15290,0
20250204,165400,933112730,15290,15290,15290,15290,0
20250204,165300,933112730,15290,15290,15290,15290,0
20250204,165200,933112730,15290,15290,15290,15290,0
20250204,165100,933112730,15290,15290,15290,15290,0
20250204,165000,933112730,15290,15290,15290,15290,0
20250204,164900,933112730,15290,15290,15290,15290,0
20250204,164800,933112730,15290,15290,15290,15290,0
20250204,164700,933112730,15290,15290,15290,15290,0
20250204,164600,933112730,15290,15290,15290,15290,0
20250204,164500,933112730,15290,15290,15290,15290,0
20250204,164400,933112730,15290,15290,15290,15290,0
20250204,164300,933112730,15290,15290,15290,15290,0
20250204,164200,933112730,15290,15290,15290,15290,0
20250204,164100,933112730,15290,15290,15290,15290,0
20250204,164000,933112730,15290,15290,15290,15290,0
20250204,163900,933112730,15290,15290,15290,15290,0
20250204,163800,933112730,15290,15290,15290,15290,0
20250204,163700,933112730,15290,15290,15290,15290,0
20250204,163600,933112730,15290,15290,15290,15290,0
20250204,163500,933112730,15290,15290,15290,15290,0
20250204,163400,933112730,15290,15290,15290,15290,0
20250204,163300,933112730,15290,15290,15290,15290,0
20250204,163200,933112730,15290,15290,15290,15290,0
20250204,163100,933112730,15290,15290,15290,15290,2393
20250204,163000,933112730,15290,15290,15290,15290,0
20250204,162900,933112730,15290,15290,15290,15290,0
20250204,162800,933112730,15290,15290,15290,15290,0
20250204,162700,933112730,15290,15290,15290,15290,0
20250204,162600,933112730,15290,15290,15290,15290,0
20250204,162500,933112730,15290,15290,15290,15290,0
20250204,162400,933112730,15290,15290,15290,15290,0
20250204,162300,933112730,15290,15290,15290,15290,0
20250204,162200,933112730,15290,15290,15290,15290,0
20250204,162100,933112730,15290,15290,15290,15290,0
20250204,162000,933112730,15290,15290,15290,15290,0
20250204,161900,933112730,15290,15290,15290,15290,0
20250204,161800,933112730,15290,15290,15290,15290,0
20250204,161700,933112730,15290,15290,15290,15290,0
20250204,161600,933112730,15290,15290,15290,15290,0
20250204,161500,933112730,15290,15290,15290,15290,0
20250204,161400,933112730,15290,15290,15290,15290,0
20250204,161300,933112730,15290,15290,15290,15290,0
20250204,161200,933112730,15290,15290,15290,15290,0
20250204,161100,933112730,15290,15290,15290,15290,0
20250204,161000,933112730,15290,15290,15290,15290,0
20250204,160900,933112730,15290,15290,15290,15290,0
20250204,160800,933112730,15290,15290,15290,15290,0
20250204,160700,933112730,15290,15290,15290,15290,0
20250204,160600,933112730,15290,15290,15290,15290,0
20250204,160500,933112730,15290,15290,15290,15290,0
20250204,160400,933112730,15290,15290,15290,15290,0
20250204,160300,933112730,15290,15290,15290,15290,0
20250204,160200,933112730,15290,15290,15290,15290,0
20250204,160100,933112730,15290,15290,15290,15290,2393
20250204,160000,933112730,15290,15290,15290,15290,0
20250204,155900,933112730,15290,15290,15290,15290,0
20250204,155800,933112730,15290,15290,15290,15290,0
20250204,155700,933112730,15290,15290,15290,15290,0
20250204,155600,933112730,15290,15290,15290,15290,0
20250204,155500,933112730,15290,15290,15290,15290,0
20250204,155400,933112730,15290,15290,15290,15290,0
20250204,155300,933112730,15290,15290,15290,15290,0
20250204,155200,933112730,15290,15290,15290,15290,0
20250204,155100,933112730,15290,15290,15290,15290,0
20250204,155000,933112730,15290,15290,15290,15290,0
20250204,154900,933112730,15290,15290,15290,15290,0
20250204,154800,933112730,15290,15290,15290,15290,0
20250204,154700,933112730,15290,15290,15290,15290,0
20250204,154600,933112730,15290,15290,15290,15290,0
20250204,154500,933112730,15290,15290,15290,15290,0
20250204,154400,933112730,15290,15290,15290,15290,0
20250204,154300,933112730,15290,15290,15290,15290,0
20250204,154200,933112730,15290,15290,15290,15290,0
20250204,154100,933112730,15290,15290,15290,15290,0
20250204,154000,933112730,15290,15290,15290,15290,0
20250204,153900,933112730,15290,15290,15290,15290,0
20250204,153800,933112730,15290,15290,15290,15290,0
20250204,153700,933112730,15290,15290,15290,15290,0
20250204,153600,933112730,15290,15290,15290,15290,0
20250204,153500,933112730,15290,15290,15290,15290,0
20250204,153400,933112730,15290,15290,15290,15290,0
20250204,153300,933112730,15290,15290,15290,15290,0
20250204,153200,933112730,15290,15290,15290,15290,0
20250204,153100,933112730,15290,15290,15290,15290,2393
20250204,153000,933112730,15290,15290,15290,15290,2393
20250204,152900,896523760,15290,15290,15290,15290,0
20250204,152800,896523760,15290,15290,15290,15290,0
20250204,152700,896523760,15290,15290,15290,15290,0
20250204,152600,896523760,15290,15290,15290,15290,0
20250204,152500,896523760,15290,15290,15290,15290,0
20250204,152400,896523760,15290,15290,15290,15290,0
20250204,152300,896523760,15290,15290,15290,15290,0
20250204,152200,896523760,15290,15290,15290,15290,0
20250204,152100,896523760,15290,15290,15290,15290,0
20250204,152000,896523760,15290,15290,15290,15290,0
20250204,151900,896523760,15290,15290,15290,15290,78
20250204,151800,895331140,15300,15290,15300,15290,44
20250204,151700,894658290,15290,15290,15300,15290,187
20250204,151600,891797280,15290,15280,15300,15270,435
20250204,151500,885151600,15280,15300,15310,15270,546
20250204,151400,876807230,15300,15300,15310,15300,187
20250204,151300,873945680,15300,15300,15310,15300,72
20250204,151200,872843800,15310,15300,15310,15300,55
20250204,151100,872002060,15310,15280,15310,15280,102
20250204,151000,870441760,15300,15280,15300,15280,28
20250204,150900,870013620,15300,15300,15310,15280,104
20250204,150800,868424100,15300,15280,15310,15280,73
20250204,150700,867307530,15310,15280,15310,15280,50
20250204,150600,866542900,15280,15290,15310,15280,33
20250204,150500,866038200,15290,15280,15310,15280,70
20250204,150400,864966610,15280,15290,15310,15270,435
20250204,150300,858316380,15290,15290,15300,15290,61
20250204,150200,857383320,15290,15290,15300,15290,53
20250204,150100,856572730,15300,15290,15300,15290,21
20250204,150000,856251490,15290,15290,15300,15290,42
20250204,145900,855609160,15290,15290,15300,15290,41
20250204,145800,854982200,15290,15280,15300,15280,100
20250204,145700,853452920,15280,15310,15320,15280,369
20250204,145600,847804500,15310,15320,15320,15310,28
20250204,145500,847375560,15320,15330,15330,15320,16
20250204,145400,847130360,15330,15330,15330,15320,36
20250204,145300,846578560,15330,15330,15330,15330,44
20250204,145200,845904040,15330,15330,15330,15330,33
20250204,145100,845398150,15330,15340,15340,15320,15
20250204,145000,845168130,15340,15320,15340,15320,46
20250204,144900,844462530,15330,15330,15330,15320,32
20250204,144800,843972010,15330,15330,15330,15330,31
20250204,144700,843496780,15330,15330,15340,15330,47
20250204,144600,842776260,15330,15330,15330,15330,29
20250204,144500,842331690,15330,15330,15340,15330,17
20250204,144400,842071030,15330,15330,15330,15320,208
20250204,144300,838882630,15330,15350,15350,15330,192
20250204,144200,835936400,15400,15330,15400,15330,107
20250204,144100,834292310,15320,15320,15320,15310,290
20250204,144000,829849730,15320,15330,15340,15320,179
20250204,143900,827105470,15320,15320,15330,15310,32
20250204,143800,826615240,15310,15300,15320,15300,1140
20250204,143700,809161660,15300,15300,15310,15300,49
20250204,143600,808411670,15300,15300,15310,15300,30
20250204,143500,807952660,15300,15340,15340,15300,617
20250204,143400,798503710,15340,15350,15370,15340,24
20250204,143300,798135390,15360,15330,15360,15330,188
20250204,143200,795250120,15330,15350,15350,15330,9
20250204,143100,795112110,15340,15330,15350,15330,20
20250204,143000,794805380,15350,15280,15350,15280,1330
20250204,142900,774450880,15280,15270,15290,15270,1548
20250204,142800,750782150,15270,15270,15280,15270,61
20250204,142700,749850380,15270,15270,15290,15270,74
20250204,142600,748719400,15270,15250,15270,15250,73
20250204,142500,747605710,15250,15250,15260,15250,24
20250204,142400,747239690,15260,15250,15260,15250,34
20250204,142300,746721140,15250,15240,15250,15240,8
20250204,142200,746599200,15280,15230,15280,15200,3567
20250204,142100,692354210,15220,15270,15270,15200,4719
20250204,142000,620510030,15270,15260,15270,15260,61
20250204,141900,619578610,15270,15270,15270,15260,233
20250204,141800,616020940,15290,15280,15290,15270,135
20250204,141700,613958180,15280,15280,15280,15280,29
20250204,141600,613515060,15280,15280,15290,15270,9
20250204,141500,613377590,15280,15280,15280,15280,53
20250204,141400,612567750,15300,15270,15300,15270,40
20250204,141300,611956760,15270,15270,15270,15260,132
20250204,141200,609942180,15270,15260,15270,15250,111
20250204,141100,608248280,15260,15280,15280,15250,236
20250204,141000,604642900,15280,15250,15280,15250,181
20250204,140900,601880840,15250,15250,15250,15250,28
20250204,140800,601453840,15250,15250,15260,15250,151
20250204,140700,599149920,15250,15250,15250,15250,17
20250204,140600,598890670,15250,15250,15260,15250,38
20250204,140500,598311070,15240,15310,15310,15240,211
20250204,140400,595089040,15310,15320,15320,15310,146
20250204,140300,592852390,15320,15320,15320,15320,29
20250204,140200,592408110,15320,15320,15320,15320,40
20250204,140100,591795310,15320,15320,15320,15320,12
20250204,140000,591611470,15320,15320,15320,15320,26
20250204,135900,591213150,15320,15320,15320,15320,36
20250204,135800,590661630,15350,15330,15350,15320,29
20250204,135700,590217070,15330,15330,15330,15330,4
20250204,135600,590155750,15330,15330,15330,15330,19
20250204,135500,589864480,15340,15340,15350,15340,16
20250204,135400,589619030,15330,15330,15330,15330,3
20250204,135300,589573040,15330,15330,15330,15330,59
20250204,135200,588668570,15340,15330,15340,15330,146
20250204,135100,586430380,15330,15330,15330,15330,1
20250204,135000,586415050,15340,15340,15340,15340,17
20250204,134900,586154270,15340,15340,15340,15340,19
20250204,134800,585862810,15340,15340,15340,15340,1
20250204,134700,585847470,15340,15340,15340,15340,20
20250204,134600,585540670,15340,15350,15350,15340,14
20250204,134500,585325780,15350,15350,15350,15350,1
20250204,134400,585310430,15350,15350,15350,15350,32
20250204,134300,584819230,15360,15360,15360,15360,159
20250204,134200,582376990,15360,15370,15370,15360,46
20250204,134100,581670070,15370,15370,15370,15370,2
20250204,134000,581639330,15370,15370,15370,15370,53
20250204,133900,580824720,15380,15380,15380,15380,33
20250204,133800,580317180,15380,15380,15380,15380,217
20250204,133700,576979720,15380,15380,15380,15370,76
20250204,133600,575810850,15370,15370,15370,15370,18
20250204,133500,575534190,15370,15370,15370,15370,1
20250204,133400,575518820,15380,15380,15380,15380,114
20250204,133300,573765500,15380,15370,15380,15370,220
20250204,133200,570383600,15360,15360,15360,15360,0
20250204,133100,570383600,15360,15370,15370,15360,198
20250204,133000,567340450,15370,15370,15370,15370,18
20250204,132900,567063790,15370,15370,15370,15370,1
20250204,132800,567048420,15390,15390,15390,15390,0
20250204,132700,567048420,15390,15360,15390,15360,42
20250204,132600,566403270,15340,15340,15340,15340,0
20250204,132500,566403270,15340,15340,15340,15340,18
20250204,132400,566127150,15340,15350,15360,15340,47
20250204,132300,565405670,15350,15350,15350,15350,0
20250204,132200,565405670,15350,15350,15350,15350,20
20250204,132100,565098670,15340,15350,15350,15340,3
20250204,132000,565052630,15350,15340,15350,15340,101
20250204,131900,563502290,15350,15350,15350,15350,1
20250204,131800,563486940,15340,15350,15350,15340,48
20250204,131700,562750320,15340,15340,15340,15340,18
20250204,131600,562474200,15340,15340,15340,15340,1
20250204,131500,562458860,15340,15350,15350,15340,199
20250204,131400,559404380,15360,15330,15360,15310,968
20250204,131300,544562130,15330,15340,15340,15320,493
20250204,131200,537003990,15340,15340,15340,15340,37
20250204,131100,536436410,15330,15350,15350,15330,66
20250204,131000,535423630,15360,15370,15370,15360,65
20250204,130900,534425200,15370,15370,15370,15370,22
20250204,130800,534087060,15370,15370,15370,15370,10
20250204,130700,533933360,15370,15370,15370,15370,71
20250204,130600,532842090,15370,15370,15370,15370,13
20250204,130500,532642280,15380,15390,15390,15380,266
20250204,130400,528549920,15390,15390,15390,15390,6
20250204,130300,528457580,15390,15390,15390,15390,1
20250204,130200,528442190,15400,15400,15400,15400,38
20250204,130100,527856990,15400,15400,15400,15400,55
20250204,130000,527009990,15420,15420,15420,15420,0
20250204,125900,527009990,15420,15420,15420,15420,1
20250204,125800,526994570,15420,15420,15420,15420,52
20250204,125700,526192730,15420,15420,15420,15420,9
20250204,125600,526053950,15420,15420,15420,15420,22
20250204,125500,525714710,15420,15420,15420,15420,18
20250204,125400,525437150,15420,15420,15420,15420,2
20250204,125300,525406310,15430,15420,15430,15420,231
20250204,125200,521843840,15420,15420,15420,15420,18
20250204,125100,521566280,15420,15420,15420,15420,0
20250204,125000,521566280,15420,15420,15420,15420,19
20250204,124900,521273300,15420,15420,15420,15420,18
20250204,124800,520995740,15420,15420,15420,15420,23
20250204,124700,520641080,15420,15420,15420,15420,81
20250204,124600,519392060,15420,15420,15420,15420,38
20250204,124500,518806100,15420,15420,15420,15420,19
20250204,124400,518513120,15420,15420,15420,15420,0
20250204,124300,518513120,15420,15420,15420,15420,27
20250204,124200,518096780,15420,15420,15420,15420,36
20250204,124100,517541660,15420,15420,15420,15420,1
20250204,124000,517526240,15420,15420,15420,15420,43
20250204,123900,516863180,15420,15420,15420,15420,18
20250204,123800,516585620,15420,15420,15420,15420,2
20250204,123700,516554780,15430,15430,15430,15430,93
20250204,123600,515119790,15430,15430,15430,15430,18
20250204,123500,514842050,15430,15430,15430,15430,0
20250204,123400,514842050,15430,15430,15430,15430,18
20250204,123300,514564310,15430,15430,15430,15430,18
20250204,123200,514286570,15430,15450,15450,15430,43
20250204,123100,513622240,15460,15460,15460,15460,98
20250204,123000,512107160,15470,15460,15470,15460,56
20250204,122900,511241020,15460,15460,15460,15460,18
20250204,122800,510962740,15460,15470,15470,15460,6
20250204,122700,510869930,15470,15460,15470,15460,159
20250204,122600,508410280,15460,15450,15460,15450,74
20250204,122500,507266970,15450,15450,15450,15450,0
20250204,122400,507266970,15450,15450,15450,15450,22
20250204,122300,506927070,15450,15450,15450,15450,18
20250204,122200,506648970,15450,15450,15450,15450,10
20250204,122100,506494470,15450,15450,15450,15450,18
20250204,122000,506216370,15450,15450,15450,15450,18
20250204,121900,505938270,15450,15450,15450,15450,1
20250204,121800,505922820,15450,15450,15450,15450,49
20250204,121700,505165770,15450,15450,15450,15450,36
20250204,121600,504609570,15450,15470,15470,15450,145
20250204,121500,502366560,15470,15470,15470,15470,18
20250204,121400,502088100,15480,15470,15480,15470,171
20250204,121300,499442430,15470,15470,15470,15470,18
20250204,121200,499163970,15480,15480,15480,15480,0
20250204,121100,499163970,15480,15480,15480,15480,42
20250204,121000,498513810,15480,15480,15480,15480,151
20250204,120900,496176330,15490,15490,15490,15490,0
20250204,120800,496176330,15490,15490,15490,15490,200
20250204,120700,493078330,15480,15480,15480,15480,70
20250204,120600,491994730,15480,15480,15480,15480,0
20250204,120500,491994730,15480,15480,15480,15480,18
20250204,120400,491716090,15480,15480,15480,15480,42
20250204,120300,491065930,15480,15480,15480,15480,0
20250204,120200,491065930,15480,15480,15480,15480,19
20250204,120100,490771810,15480,15480,15480,15480,19
20250204,120000,490477690,15480,15480,15480,15480,0
20250204,115900,490477690,15480,15480,15480,15480,23
20250204,115800,490121650,15480,15480,15480,15480,19
20250204,115700,489827530,15480,15480,15480,15480,0
20250204,115600,489827530,15480,15480,15480,15480,19
20250204,115500,489533410,15490,15470,15490,15470,119
20250204,115400,487690480,15490,15470,15490,15470,106
20250204,115300,486049280,15470,15480,15480,15450,975
20250204,115200,470975140,15480,15480,15480,15480,36
20250204,115100,470417860,15480,15480,15480,15480,18
20250204,115000,470139220,15480,15480,15480,15480,0
20250204,114900,470139220,15480,15490,15490,15480,6
20250204,114800,470046290,15490,15510,15510,15490,898
20250204,114700,456127060,15510,15510,15510,15510,5
20250204,114600,456049510,15500,15500,15500,15500,1
20250204,114500,456034010,15510,15510,15520,15510,83
20250204,114400,454746290,15520,15520,15520,15520,0
20250204,114300,454746290,15520,15510,15520,15510,19
20250204,114200,454451420,15500,15520,15520,15500,86
20250204,114100,453117390,15520,15520,15520,15520,1
20250204,114000,453101870,15520,15530,15530,15520,46
20250204,113900,452387910,15520,15520,15530,15520,78
20250204,113800,451177180,15520,15530,15530,15520,304
20250204,113700,446458500,15540,15540,15540,15540,1
20250204,113600,446442960,15530,15530,15530,15530,30
20250204,113500,445977060,15540,15540,15540,15530,47
20250204,113400,445246700,15540,15540,15540,15540,46
20250204,113300,444531860,15540,15540,15540,15540,18
20250204,113200,444252140,15540,15540,15540,15540,1
20250204,113100,444236600,15550,15550,15550,15550,0
20250204,113000,444236600,15550,15550,15550,15550,93
20250204,112900,442790450,15550,15550,15550,15550,18
20250204,112800,442510550,15550,15550,15550,15550,6
20250204,112700,442417250,15550,15550,15550,15550,19
20250204,112600,442121800,15550,15540,15550,15540,38
20250204,112500,441531080,15540,15540,15540,15540,3
20250204,112400,441484460,15530,15530,15530,15530,17
20250204,112300,441220450,15530,15540,15540,15530,66
20250204,112200,440195320,15540,15540,15540,15540,18
20250204,112100,439915600,15530,15530,15530,15530,25
20250204,112000,439527350,15530,15560,15560,15530,87
20250204,111900,438174770,15560,15570,15570,15560,124
20250204,111800,436244100,15570,15570,15570,15570,25
20250204,111700,435854850,15570,15570,15570,15570,20
20250204,111600,435543450,15580,15580,15580,15580,0
20250204,111500,435543450,15580,15570,15580,15570,121
20250204,111400,433658280,15580,15560,15580,15560,137
20250204,111300,431525540,15550,15550,15550,15550,1
20250204,111200,431509990,15560,15560,15560,15550,209
20250204,111100,428257960,15560,15550,15560,15550,182
20250204,111000,425426130,15540,15540,15540,15540,19
20250204,110900,425130870,15540,15550,15550,15540,68
20250204,110800,424073790,15550,15550,15550,15550,42
20250204,110700,423420690,15550,15550,15550,15550,18
20250204,110600,423140790,15550,15550,15550,15550,1
20250204,110500,423125240,15550,15540,15550,15540,137
20250204,110400,420995900,15540,15580,15580,15540,1013
20250204,110300,405225240,15580,15580,15580,15580,5
20250204,110200,405147340,15580,15560,15580,15560,338
20250204,110100,399884400,15560,15560,15560,15560,58
20250204,110000,398981920,15560,15570,15570,15560,55
20250204,105900,398126090,15570,15560,15570,15560,31
20250204,105800,397643530,15580,15580,15580,15570,220
20250204,105700,394215950,15580,15580,15580,15580,21
20250204,105600,393888770,15580,15560,15590,15560,255
20250204,105500,389917390,15550,15550,15550,15550,27
20250204,105400,389497540,15550,15590,15590,15550,116
20250204,105300,387691660,15590,15630,15630,15590,43
20250204,105200,387021240,15610,15570,15630,15570,403
20250204,105100,380731480,15580,15590,15610,15580,320
20250204,105000,375738070,15580,15570,15620,15570,810
20250204,104900,363102840,15580,15550,15580,15550,164
20250204,104800,360550690,15560,15560,15560,15560,106
20250204,104700,358901330,15550,15530,15550,15530,508
20250204,104600,351008350,15520,15520,15520,15520,18
20250204,104500,350728990,15520,15540,15540,15510,199
20250204,104400,347639700,15540,15520,15540,15520,697
20250204,104300,336809360,15530,15530,15530,15530,0
20250204,104200,336809360,15530,15530,15530,15530,10
20250204,104100,336654060,15520,15480,15520,15480,424
20250204,104000,330080590,15480,15480,15480,15480,34
20250204,103900,329554270,15480,15470,15480,15470,3
20250204,103800,329507850,15480,15450,15480,15450,37
20250204,103700,328935810,15450,15460,15460,15450,152
20250204,103600,326586380,15470,15500,15510,15470,90
20250204,103500,325193380,15500,15510,15510,15500,56
20250204,103400,324324920,15500,15510,15510,15500,43
20250204,103300,323658210,15510,15490,15520,15490,539
20250204,103200,315304190,15490,15430,15490,15430,622
20250204,103100,305686620,15440,15430,15470,15420,988
20250204,103000,290430780,15440,15440,15440,15440,108
20250204,102900,288763260,15430,15430,15430,15430,38
20250204,102800,288176920,15440,15440,15440,15440,1
20250204,102700,288161480,15440,15440,15440,15440,16
20250204,102600,287914440,15430,15430,15430,15430,18
20250204,102500,287636700,15430,15430,15430,15430,2
20250204,102400,287605840,15440,15440,15440,15440,691
20250204,102300,276936800,15450,15450,15450,15450,401
20250204,102200,270741350,15440,15440,15440,15440,18
20250204,102100,270463430,15440,15440,15440,15440,0
20250204,102000,270463430,15440,15440,15440,15440,147
20250204,101900,268193750,15440,15440,15440,15440,0
20250204,101800,268193750,15440,15440,15440,15440,1
20250204,101700,268178310,15430,15440,15440,15430,50
20250204,101600,267406800,15430,15390,15450,15390,764
20250204,101500,255627500,15390,15390,15390,15390,0
20250204,101400,255627500,15390,15390,15390,15390,1
20250204,101300,255612110,15400,15400,15400,15400,0
20250204,101200,255612110,15400,15400,15400,15400,0
20250204,101100,255612110,15400,15400,15400,15390,110
20250204,101000,253918170,15380,15400,15400,15380,337
20250204,100900,248730380,15410,15410,15410,15410,130
20250204,100800,246727080,15410,15410,15410,15410,18
20250204,100700,246449700,15410,15410,15410,15410,18
20250204,100600,246172320,15410,15410,15410,15410,38
20250204,100500,245586740,15420,15420,15420,15420,70
20250204,100400,244507340,15420,15430,15450,15400,891
20250204,100300,230768620,15430,15430,15430,15430,0
20250204,100200,230768620,15430,15450,15460,15430,56
20250204,100100,229903780,15460,15450,15470,15450,34
20250204,100000,229378160,15450,15450,15450,15440,240
20250204,095900,225670610,15460,15450,15460,15440,439
20250204,095800,218888150,15420,15370,15440,15370,1460
20250204,095700,196414740,15370,15360,15370,15360,72
20250204,095600,195308250,15350,15340,15360,15340,1017
20250204,095500,179695660,15350,15350,15350,15350,110
20250204,095400,178007160,15340,15310,15340,15310,527
20250204,095300,169931340,15310,15310,15310,15310,24
20250204,095200,169563900,15300,15290,15300,15290,305
20250204,095100,164897590,15290,15290,15290,15290,18
20250204,095000,164622370,15290,15290,15290,15290,148
20250204,094900,162359450,15290,15290,15290,15290,50
20250204,094800,161594950,15280,15280,15280,15280,22
20250204,094700,161258790,15280,15250,15280,15240,39
20250204,094600,160663620,15240,15280,15280,15240,517
20250204,094500,152779690,15280,15270,15280,15270,197
20250204,094400,149771210,15270,15270,15270,15260,55
20250204,094300,148931560,15270,15240,15310,15240,772
20250204,094200,137144070,15240,15220,15240,15220,362
20250204,094100,131634410,15210,15180,15210,15180,467
20250204,094000,124537980,15190,15180,15190,15180,180
20250204,093900,121805180,15180,15190,15190,15180,127
20250204,093800,119876230,15190,15200,15200,15190,212
20250204,093700,116655900,15200,15200,15200,15200,1
20250204,093600,116640700,15200,15200,15200,15200,5
20250204,093500,116564700,15200,15200,15200,15200,0
20250204,093400,116564700,15200,15200,15200,15200,0
20250204,093300,116564700,15200,15190,15200,15170,786
20250204,093200,104635480,15200,15190,15200,15190,372
20250204,093100,98982270,15190,15170,15200,15170,122
20250204,093000,97131440,15170,15220,15220,15160,859
20250204,092900,84085490,15230,15230,15230,15230,52
20250204,092800,83293530,15230,15230,15230,15230,129
20250204,092700,81328860,15240,15200,15240,15200,851
20250204,092600,68372130,15200,15200,15200,15200,36
20250204,092500,67824930,15200,15230,15230,15200,786
20250204,092400,55865630,15230,15240,15240,15230,55
20250204,092300,55027680,15230,15240,15240,15230,134
20250204,092200,52986390,15240,15260,15260,15240,61
20250204,092100,52056520,15260,15250,15270,15240,203
20250204,092000,48961770,15260,15270,15300,15260,181
20250204,091900,46197320,15280,15290,15290,15280,96
20250204,091800,44729870,15290,15280,15300,15280,33
20250204,091700,44225300,15270,15290,15290,15270,103
20250204,091600,42650630,15300,15280,15300,15280,10
20250204,091500,42497810,15280,15270,15300,15270,81
20250204,091400,41260050,15280,15310,15310,15270,256
20250204,091300,37343790,15320,15320,15320,15320,1
20250204,091200,37328470,15320,15300,15320,15300,182
20250204,091100,34542630,15300,15300,15300,15300,37
20250204,091000,33976530,15320,15320,15320,15320,11
20250204,090900,33808010,15320,15240,15320,15240,105
20250204,090800,32201970,15240,15240,15240,15240,27
20250204,090700,31790490,15260,15260,15260,15260,20
20250204,090600,31485290,15260,15250,15260,15250,49
20250204,090500,30738030,15130,15130,15130,15130,98
20250204,090400,29255290,15250,15140,15250,15140,68
20250204,090300,28218730,15120,15110,15280,15110,786
20250204,090200,16340830,15110,15250,15280,15110,826
20250204,090100,3739480,15250,15260,15260,15250,24
20250204,090000,3373280,15220,15270,15270,15220,221