KissMeData/317830/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210500,6735373020,7870,7870,7870,7870,14973
20250204,210400,6735373020,7870,7870,7870,7870,0
20250204,210300,6735373020,7870,7870,7870,7870,0
20250204,210200,6735373020,7870,7870,7870,7870,0
20250204,210100,6735373020,7870,7870,7870,7870,0
20250204,210000,6735373020,7870,7870,7870,7870,0
20250204,205900,6735373020,7870,7870,7870,7870,0
20250204,205800,6735373020,7870,7870,7870,7870,0
20250204,205700,6735373020,7870,7870,7870,7870,0
20250204,205600,6735373020,7870,7870,7870,7870,0
20250204,205500,6735373020,7870,7870,7870,7870,0
20250204,205400,6735373020,7870,7870,7870,7870,0
20250204,205300,6735373020,7870,7870,7870,7870,0
20250204,205200,6735373020,7870,7870,7870,7870,0
20250204,205100,6735373020,7870,7870,7870,7870,0
20250204,205000,6735373020,7870,7870,7870,7870,0
20250204,204900,6735373020,7870,7870,7870,7870,0
20250204,204800,6735373020,7870,7870,7870,7870,0
20250204,204700,6735373020,7870,7870,7870,7870,0
20250204,204600,6735373020,7870,7870,7870,7870,0
20250204,204500,6735373020,7870,7870,7870,7870,0
20250204,204400,6735373020,7870,7870,7870,7870,0
20250204,204300,6735373020,7870,7870,7870,7870,0
20250204,204200,6735373020,7870,7870,7870,7870,0
20250204,204100,6735373020,7870,7870,7870,7870,0
20250204,204000,6735373020,7870,7870,7870,7870,0
20250204,203900,6735373020,7870,7870,7870,7870,0
20250204,203800,6735373020,7870,7870,7870,7870,0
20250204,203700,6735373020,7870,7870,7870,7870,0
20250204,203600,6735373020,7870,7870,7870,7870,0
20250204,203500,6735373020,7870,7870,7870,7870,14973
20250204,203400,6735373020,7870,7870,7870,7870,0
20250204,203300,6735373020,7870,7870,7870,7870,0
20250204,203200,6735373020,7870,7870,7870,7870,0
20250204,203100,6735373020,7870,7870,7870,7870,0
20250204,203000,6735373020,7870,7870,7870,7870,0
20250204,202900,6735373020,7870,7870,7870,7870,0
20250204,202800,6735373020,7870,7870,7870,7870,0
20250204,202700,6735373020,7870,7870,7870,7870,0
20250204,202600,6735373020,7870,7870,7870,7870,0
20250204,202500,6735373020,7870,7870,7870,7870,0
20250204,202400,6735373020,7870,7870,7870,7870,0
20250204,202300,6735373020,7870,7870,7870,7870,0
20250204,202200,6735373020,7870,7870,7870,7870,0
20250204,202100,6735373020,7870,7870,7870,7870,0
20250204,202000,6735373020,7870,7870,7870,7870,0
20250204,201900,6735373020,7870,7870,7870,7870,0
20250204,201800,6735373020,7870,7870,7870,7870,0
20250204,201700,6735373020,7870,7870,7870,7870,0
20250204,201600,6735373020,7870,7870,7870,7870,0
20250204,201500,6735373020,7870,7870,7870,7870,0
20250204,201400,6735373020,7870,7870,7870,7870,0
20250204,201300,6735373020,7870,7870,7870,7870,0
20250204,201200,6735373020,7870,7870,7870,7870,0
20250204,201100,6735373020,7870,7870,7870,7870,0
20250204,201000,6735373020,7870,7870,7870,7870,0
20250204,200900,6735373020,7870,7870,7870,7870,0
20250204,200800,6735373020,7870,7870,7870,7870,0
20250204,200700,6735373020,7870,7870,7870,7870,0
20250204,200600,6735373020,7870,7870,7870,7870,0
20250204,200500,6735373020,7870,7870,7870,7870,14973
20250204,200400,6735373020,7870,7870,7870,7870,0
20250204,200300,6735373020,7870,7870,7870,7870,0
20250204,200200,6735373020,7870,7870,7870,7870,0
20250204,200100,6735373020,7870,7870,7870,7870,0
20250204,200000,6735373020,7870,7870,7870,7870,0
20250204,195900,6735373020,7870,7870,7870,7870,0
20250204,195800,6735373020,7870,7870,7870,7870,0
20250204,195700,6735373020,7870,7870,7870,7870,0
20250204,195600,6735373020,7870,7870,7870,7870,0
20250204,195500,6735373020,7870,7870,7870,7870,0
20250204,195400,6735373020,7870,7870,7870,7870,0
20250204,195300,6735373020,7870,7870,7870,7870,0
20250204,195200,6735373020,7870,7870,7870,7870,0
20250204,195100,6735373020,7870,7870,7870,7870,0
20250204,195000,6735373020,7870,7870,7870,7870,0
20250204,194900,6735373020,7870,7870,7870,7870,0
20250204,194800,6735373020,7870,7870,7870,7870,0
20250204,194700,6735373020,7870,7870,7870,7870,0
20250204,194600,6735373020,7870,7870,7870,7870,0
20250204,194500,6735373020,7870,7870,7870,7870,0
20250204,194400,6735373020,7870,7870,7870,7870,0
20250204,194300,6735373020,7870,7870,7870,7870,0
20250204,194200,6735373020,7870,7870,7870,7870,0
20250204,194100,6735373020,7870,7870,7870,7870,0
20250204,194000,6735373020,7870,7870,7870,7870,0
20250204,193900,6735373020,7870,7870,7870,7870,0
20250204,193800,6735373020,7870,7870,7870,7870,0
20250204,193700,6735373020,7870,7870,7870,7870,0
20250204,193600,6735373020,7870,7870,7870,7870,0
20250204,193500,6735373020,7870,7870,7870,7870,14973
20250204,193400,6735373020,7870,7870,7870,7870,0
20250204,193300,6735373020,7870,7870,7870,7870,0
20250204,193200,6735373020,7870,7870,7870,7870,0
20250204,193100,6735373020,7870,7870,7870,7870,0
20250204,193000,6735373020,7870,7870,7870,7870,0
20250204,192900,6735373020,7870,7870,7870,7870,0
20250204,192800,6735373020,7870,7870,7870,7870,0
20250204,192700,6735373020,7870,7870,7870,7870,0
20250204,192600,6735373020,7870,7870,7870,7870,0
20250204,192500,6735373020,7870,7870,7870,7870,0
20250204,192400,6735373020,7870,7870,7870,7870,0
20250204,192300,6735373020,7870,7870,7870,7870,0
20250204,192200,6735373020,7870,7870,7870,7870,0
20250204,192100,6735373020,7870,7870,7870,7870,0
20250204,192000,6735373020,7870,7870,7870,7870,0
20250204,191900,6735373020,7870,7870,7870,7870,0
20250204,191800,6735373020,7870,7870,7870,7870,0
20250204,191700,6735373020,7870,7870,7870,7870,0
20250204,191600,6735373020,7870,7870,7870,7870,0
20250204,191500,6735373020,7870,7870,7870,7870,0
20250204,191400,6735373020,7870,7870,7870,7870,0
20250204,191300,6735373020,7870,7870,7870,7870,0
20250204,191200,6735373020,7870,7870,7870,7870,0
20250204,191100,6735373020,7870,7870,7870,7870,0
20250204,191000,6735373020,7870,7870,7870,7870,0
20250204,190900,6735373020,7870,7870,7870,7870,0
20250204,190800,6735373020,7870,7870,7870,7870,0
20250204,190700,6735373020,7870,7870,7870,7870,0
20250204,190600,6735373020,7870,7870,7870,7870,0
20250204,190500,6735373020,7870,7870,7870,7870,14973
20250204,190400,6735373020,7870,7870,7870,7870,0
20250204,190300,6735373020,7870,7870,7870,7870,0
20250204,190200,6735373020,7870,7870,7870,7870,0
20250204,190100,6735373020,7870,7870,7870,7870,0
20250204,190000,6735373020,7870,7870,7870,7870,0
20250204,185900,6735373020,7870,7870,7870,7870,0
20250204,185800,6735373020,7870,7870,7870,7870,0
20250204,185700,6735373020,7870,7870,7870,7870,0
20250204,185600,6735373020,7870,7870,7870,7870,0
20250204,185500,6735373020,7870,7870,7870,7870,0
20250204,185400,6735373020,7870,7870,7870,7870,0
20250204,185300,6735373020,7870,7870,7870,7870,0
20250204,185200,6735373020,7870,7870,7870,7870,0
20250204,185100,6735373020,7870,7870,7870,7870,0
20250204,185000,6735373020,7870,7870,7870,7870,0
20250204,184900,6735373020,7870,7870,7870,7870,0
20250204,184800,6735373020,7870,7870,7870,7870,0
20250204,184700,6735373020,7870,7870,7870,7870,0
20250204,184600,6735373020,7870,7870,7870,7870,0
20250204,184500,6735373020,7870,7870,7870,7870,0
20250204,184400,6735373020,7870,7870,7870,7870,0
20250204,184300,6735373020,7870,7870,7870,7870,0
20250204,184200,6735373020,7870,7870,7870,7870,0
20250204,184100,6735373020,7870,7870,7870,7870,0
20250204,184000,6735373020,7870,7870,7870,7870,0
20250204,183900,6735373020,7870,7870,7870,7870,0
20250204,183800,6735373020,7870,7870,7870,7870,0
20250204,183700,6735373020,7870,7870,7870,7870,0
20250204,183600,6735373020,7870,7870,7870,7870,0
20250204,183500,6735373020,7870,7870,7870,7870,14973
20250204,183400,6735373020,7870,7870,7870,7870,0
20250204,183300,6735373020,7870,7870,7870,7870,0
20250204,183200,6735373020,7870,7870,7870,7870,0
20250204,183100,6735373020,7870,7870,7870,7870,0
20250204,183000,6735373020,7870,7870,7870,7870,0
20250204,182900,6735373020,7870,7870,7870,7870,0
20250204,182800,6735373020,7870,7870,7870,7870,0
20250204,182700,6735373020,7870,7870,7870,7870,0
20250204,182600,6735373020,7870,7870,7870,7870,0
20250204,182500,6735373020,7870,7870,7870,7870,0
20250204,182400,6735373020,7870,7870,7870,7870,0
20250204,182300,6735373020,7870,7870,7870,7870,0
20250204,182200,6735373020,7870,7870,7870,7870,0
20250204,182100,6735373020,7870,7870,7870,7870,0
20250204,182000,6735373020,7870,7870,7870,7870,0
20250204,181900,6735373020,7870,7870,7870,7870,0
20250204,181800,6735373020,7870,7870,7870,7870,0
20250204,181700,6735373020,7870,7870,7870,7870,0
20250204,181600,6735373020,7870,7870,7870,7870,0
20250204,181500,6735373020,7870,7870,7870,7870,0
20250204,181400,6735373020,7870,7870,7870,7870,0
20250204,181300,6735373020,7870,7870,7870,7870,0
20250204,181200,6735373020,7870,7870,7870,7870,0
20250204,181100,6735373020,7870,7870,7870,7870,0
20250204,181000,6735373020,7870,7870,7870,7870,0
20250204,180900,6735373020,7870,7870,7870,7870,0
20250204,180800,6735373020,7870,7870,7870,7870,0
20250204,180700,6735373020,7870,7870,7870,7870,0
20250204,180600,6735373020,7870,7870,7870,7870,0
20250204,180500,6735373020,7870,7870,7870,7870,14973
20250204,180400,6735373020,7870,7870,7870,7870,0
20250204,180300,6735373020,7870,7870,7870,7870,0
20250204,180200,6735373020,7870,7870,7870,7870,0
20250204,180100,6735373020,7870,7870,7870,7870,0
20250204,180000,6735373020,7870,7870,7870,7870,0
20250204,175900,6735373020,7870,7870,7870,7870,0
20250204,175800,6735373020,7870,7870,7870,7870,0
20250204,175700,6735373020,7870,7870,7870,7870,0
20250204,175600,6735373020,7870,7870,7870,7870,0
20250204,175500,6735373020,7870,7870,7870,7870,0
20250204,175400,6735373020,7870,7870,7870,7870,0
20250204,175300,6735373020,7870,7870,7870,7870,0
20250204,175200,6735373020,7870,7870,7870,7870,0
20250204,175100,6735373020,7870,7870,7870,7870,0
20250204,175000,6735373020,7870,7870,7870,7870,0
20250204,174900,6735373020,7870,7870,7870,7870,0
20250204,174800,6735373020,7870,7870,7870,7870,0
20250204,174700,6735373020,7870,7870,7870,7870,0
20250204,174600,6735373020,7870,7870,7870,7870,0
20250204,174500,6735373020,7870,7870,7870,7870,0
20250204,174400,6735373020,7870,7870,7870,7870,0
20250204,174300,6735373020,7870,7870,7870,7870,0
20250204,174200,6735373020,7870,7870,7870,7870,0
20250204,174100,6735373020,7870,7870,7870,7870,0
20250204,174000,6735373020,7870,7870,7870,7870,0
20250204,173900,6735373020,7870,7870,7870,7870,0
20250204,173800,6735373020,7870,7870,7870,7870,0
20250204,173700,6735373020,7870,7870,7870,7870,0
20250204,173600,6735373020,7870,7870,7870,7870,0
20250204,173500,6735373020,7870,7870,7870,7870,14973
20250204,173400,6735373020,7870,7870,7870,7870,0
20250204,173300,6735373020,7870,7870,7870,7870,0
20250204,173200,6735373020,7870,7870,7870,7870,0
20250204,173100,6735373020,7870,7870,7870,7870,0
20250204,173000,6735373020,7870,7870,7870,7870,0
20250204,172900,6735373020,7870,7870,7870,7870,0
20250204,172800,6735373020,7870,7870,7870,7870,0
20250204,172700,6735373020,7870,7870,7870,7870,0
20250204,172600,6735373020,7870,7870,7870,7870,0
20250204,172500,6735373020,7870,7870,7870,7870,0
20250204,172400,6735373020,7870,7870,7870,7870,0
20250204,172300,6735373020,7870,7870,7870,7870,0
20250204,172200,6735373020,7870,7870,7870,7870,0
20250204,172100,6735373020,7870,7870,7870,7870,0
20250204,172000,6735373020,7870,7870,7870,7870,0
20250204,171900,6735373020,7870,7870,7870,7870,0
20250204,171800,6735373020,7870,7870,7870,7870,0
20250204,171700,6735373020,7870,7870,7870,7870,0
20250204,171600,6735373020,7870,7870,7870,7870,0
20250204,171500,6735373020,7870,7870,7870,7870,0
20250204,171400,6735373020,7870,7870,7870,7870,0
20250204,171300,6735373020,7870,7870,7870,7870,0
20250204,171200,6735373020,7870,7870,7870,7870,0
20250204,171100,6735373020,7870,7870,7870,7870,0
20250204,171000,6735373020,7870,7870,7870,7870,0
20250204,170900,6735373020,7870,7870,7870,7870,0
20250204,170800,6735373020,7870,7870,7870,7870,0
20250204,170700,6735373020,7870,7870,7870,7870,0
20250204,170600,6735373020,7870,7870,7870,7870,0
20250204,170500,6735373020,7870,7870,7870,7870,14973
20250204,170400,6735373020,7870,7870,7870,7870,0
20250204,170300,6735373020,7870,7870,7870,7870,0
20250204,170200,6735373020,7870,7870,7870,7870,0
20250204,170100,6735373020,7870,7870,7870,7870,0
20250204,170000,6735373020,7870,7870,7870,7870,0
20250204,165900,6735373020,7870,7870,7870,7870,0
20250204,165800,6735373020,7870,7870,7870,7870,0
20250204,165700,6735373020,7870,7870,7870,7870,0
20250204,165600,6735373020,7870,7870,7870,7870,0
20250204,165500,6735373020,7870,7870,7870,7870,0
20250204,165400,6735373020,7870,7870,7870,7870,0
20250204,165300,6735373020,7870,7870,7870,7870,0
20250204,165200,6735373020,7870,7870,7870,7870,0
20250204,165100,6735373020,7870,7870,7870,7870,0
20250204,165000,6735373020,7870,7870,7870,7870,0
20250204,164900,6735373020,7870,7870,7870,7870,0
20250204,164800,6735373020,7870,7870,7870,7870,0
20250204,164700,6735373020,7870,7870,7870,7870,0
20250204,164600,6735373020,7870,7870,7870,7870,0
20250204,164500,6735373020,7870,7870,7870,7870,0
20250204,164400,6735373020,7870,7870,7870,7870,0
20250204,164300,6735373020,7870,7870,7870,7870,0
20250204,164200,6735373020,7870,7870,7870,7870,0
20250204,164100,6735373020,7870,7870,7870,7870,0
20250204,164000,6735373020,7870,7870,7870,7870,0
20250204,163900,6735373020,7870,7870,7870,7870,0
20250204,163800,6735373020,7870,7870,7870,7870,0
20250204,163700,6735373020,7870,7870,7870,7870,0
20250204,163600,6735373020,7870,7870,7870,7870,0
20250204,163500,6735373020,7870,7870,7870,7870,14973
20250204,163400,6735373020,7870,7870,7870,7870,0
20250204,163300,6735373020,7870,7870,7870,7870,0
20250204,163200,6735373020,7870,7870,7870,7870,0
20250204,163100,6735373020,7870,7870,7870,7870,0
20250204,163000,6735373020,7870,7870,7870,7870,0
20250204,162900,6735373020,7870,7870,7870,7870,0
20250204,162800,6735373020,7870,7870,7870,7870,0
20250204,162700,6735373020,7870,7870,7870,7870,0
20250204,162600,6735373020,7870,7870,7870,7870,0
20250204,162500,6735373020,7870,7870,7870,7870,0
20250204,162400,6735373020,7870,7870,7870,7870,0
20250204,162300,6735373020,7870,7870,7870,7870,0
20250204,162200,6735373020,7870,7870,7870,7870,0
20250204,162100,6735373020,7870,7870,7870,7870,0
20250204,162000,6735373020,7870,7870,7870,7870,0
20250204,161900,6735373020,7870,7870,7870,7870,0
20250204,161800,6735373020,7870,7870,7870,7870,0
20250204,161700,6735373020,7870,7870,7870,7870,0
20250204,161600,6735373020,7870,7870,7870,7870,0
20250204,161500,6735373020,7870,7870,7870,7870,0
20250204,161400,6735373020,7870,7870,7870,7870,0
20250204,161300,6735373020,7870,7870,7870,7870,0
20250204,161200,6735373020,7870,7870,7870,7870,0
20250204,161100,6735373020,7870,7870,7870,7870,0
20250204,161000,6735373020,7870,7870,7870,7870,0
20250204,160900,6735373020,7870,7870,7870,7870,0
20250204,160800,6735373020,7870,7870,7870,7870,0
20250204,160700,6735373020,7870,7870,7870,7870,0
20250204,160600,6735373020,7870,7870,7870,7870,0
20250204,160500,6735373020,7870,7870,7870,7870,14973
20250204,160400,6735373020,7870,7870,7870,7870,0
20250204,160300,6735373020,7870,7870,7870,7870,0
20250204,160200,6735373020,7870,7870,7870,7870,0
20250204,160100,6735373020,7870,7870,7870,7870,0
20250204,160000,6735373020,7870,7870,7870,7870,0
20250204,155900,6735373020,7870,7870,7870,7870,0
20250204,155800,6735373020,7870,7870,7870,7870,0
20250204,155700,6735373020,7870,7870,7870,7870,0
20250204,155600,6735373020,7870,7870,7870,7870,0
20250204,155500,6735373020,7870,7870,7870,7870,0
20250204,155400,6735373020,7870,7870,7870,7870,0
20250204,155300,6735373020,7870,7870,7870,7870,0
20250204,155200,6735373020,7870,7870,7870,7870,0
20250204,155100,6735373020,7870,7870,7870,7870,0
20250204,155000,6735373020,7870,7870,7870,7870,0
20250204,154900,6735373020,7870,7870,7870,7870,0
20250204,154800,6735373020,7870,7870,7870,7870,0
20250204,154700,6735373020,7870,7870,7870,7870,0
20250204,154600,6735373020,7870,7870,7870,7870,0
20250204,154500,6735373020,7870,7870,7870,7870,0
20250204,154400,6735373020,7870,7870,7870,7870,0
20250204,154300,6735373020,7870,7870,7870,7870,0
20250204,154200,6735373020,7870,7870,7870,7870,0
20250204,154100,6735373020,7870,7870,7870,7870,0
20250204,154000,6735373020,7870,7870,7870,7870,0
20250204,153900,6735373020,7870,7870,7870,7870,0
20250204,153800,6735373020,7870,7870,7870,7870,0
20250204,153700,6735373020,7870,7870,7870,7870,0
20250204,153600,6735373020,7870,7870,7870,7870,0
20250204,153500,6735373020,7870,7870,7870,7870,14973
20250204,153400,6735373020,7870,7870,7870,7870,0
20250204,153300,6735373020,7870,7870,7870,7870,0
20250204,153200,6735373020,7870,7870,7870,7870,0
20250204,153100,6735373020,7870,7870,7870,7870,0
20250204,153000,6735373020,7870,7870,7870,7870,14973
20250204,152900,6617535510,7890,7890,7890,7890,0
20250204,152800,6617535510,7890,7890,7890,7890,0
20250204,152700,6617535510,7890,7890,7890,7890,0
20250204,152600,6617535510,7890,7890,7890,7890,0
20250204,152500,6617535510,7890,7890,7890,7890,0
20250204,152400,6617535510,7890,7890,7890,7890,0
20250204,152300,6617535510,7890,7890,7890,7890,0
20250204,152200,6617535510,7890,7890,7890,7890,0
20250204,152100,6617535510,7890,7890,7890,7890,0
20250204,152000,6617535510,7890,7890,7890,7890,0
20250204,151900,6617535510,7890,7880,7900,7870,3473
20250204,151800,6590148660,7870,7880,7890,7870,1946
20250204,151700,6574812830,7880,7880,7880,7870,507
20250204,151600,6570821710,7860,7880,7890,7860,1390
20250204,151500,6559882080,7880,7870,7890,7870,1115
20250204,151400,6551096780,7880,7860,7880,7860,589
20250204,151300,6546462430,7870,7890,7890,7860,1565
20250204,151200,6534149070,7880,7890,7890,7880,767
20250204,151100,6528102600,7890,7890,7900,7890,1012
20250204,151000,6520115410,7890,7880,7890,7880,1317
20250204,150900,6509730070,7880,7910,7910,7880,2356
20250204,150800,6491122770,7900,7880,7900,7880,2270
20250204,150700,6473216220,7880,7860,7880,7860,1580
20250204,150600,6460796450,7860,7880,7880,7860,870
20250204,150500,6453949510,7880,7880,7890,7870,3226
20250204,150400,6428533300,7890,7870,7890,7850,2533
20250204,150300,6408586800,7870,7840,7870,7840,1414
20250204,150200,6397476660,7850,7830,7860,7820,1486
20250204,150100,6385832290,7810,7800,7820,7800,695
20250204,150000,6380401400,7800,7830,7830,7790,424
20250204,145900,6377097170,7830,7790,7830,7790,964
20250204,145800,6369587410,7790,7820,7820,7790,1447
20250204,145700,6358285940,7820,7840,7840,7820,1380
20250204,145600,6347476970,7840,7850,7850,7840,735
20250204,145500,6341713510,7850,7850,7850,7850,151
20250204,145400,6340528160,7850,7850,7850,7850,128
20250204,145300,6339523360,7840,7850,7850,7840,32
20250204,145200,6339272420,7850,7850,7860,7850,552
20250204,145100,6334936350,7840,7850,7860,7840,751
20250204,145000,6329042920,7860,7840,7860,7830,1606
20250204,144900,6316454000,7840,7840,7850,7840,82
20250204,144800,6315811090,7850,7850,7850,7850,139
20250204,144700,6314719940,7850,7840,7850,7830,1628
20250204,144600,6301955300,7850,7820,7850,7820,1382
20250204,144500,6291131750,7820,7810,7820,7800,1072
20250204,144400,6282754280,7810,7800,7820,7800,767
20250204,144300,6276765800,7800,7790,7800,7790,523
20250204,144200,6272689250,7780,7760,7780,7760,1158
20250204,144100,6263685600,7760,7760,7760,7760,1266
20250204,144000,6253861440,7760,7760,7770,7750,779
20250204,143900,6247818200,7760,7740,7770,7740,897
20250204,143800,6240856720,7740,7780,7780,7740,559
20250204,143700,6236525660,7780,7770,7780,7770,63
20250204,143600,6236035530,7750,7730,7770,7730,2251
20250204,143500,6218609920,7760,7750,7760,7720,2418
20250204,143400,6199891500,7740,7780,7780,7740,7995
20250204,143300,6137893010,7780,7780,7780,7770,317
20250204,143200,6135429440,7770,7790,7790,7770,3089
20250204,143100,6111387630,7790,7810,7820,7790,2520
20250204,143000,6091715690,7810,7800,7810,7790,516
20250204,142900,6087688090,7800,7810,7820,7800,1290
20250204,142800,6077614590,7820,7800,7820,7790,494
20250204,142700,6073756100,7780,7800,7800,7770,5083
20250204,142600,6034251360,7830,7780,7830,7780,2140
20250204,142500,6017571320,7780,7780,7780,7760,511
20250204,142400,6013598790,7760,7750,7770,7750,2083
20250204,142300,5997429040,7770,7770,7790,7750,5633
20250204,142200,5953738900,7770,7790,7790,7760,1805
20250204,142100,5939718850,7770,7780,7790,7760,701
20250204,142000,5934271370,7780,7780,7800,7770,2568
20250204,141900,5914301350,7780,7790,7790,7780,1081
20250204,141800,5905890800,7790,7790,7800,7770,1515
20250204,141700,5894100200,7790,7810,7830,7780,8685
20250204,141600,5826399660,7810,7850,7850,7810,3822
20250204,141500,5796504420,7860,7870,7870,7830,262
20250204,141400,5794450280,7870,7870,7870,7830,3349
20250204,141300,5768189280,7880,7840,7880,7830,664
20250204,141200,5762972840,7830,7860,7860,7830,1575
20250204,141100,5750620390,7860,7870,7880,7840,5035
20250204,141000,5711073220,7880,7880,7900,7860,3823
20250204,140900,5680990420,7900,7870,7970,7860,6000
20250204,140800,5633673950,7880,7930,7930,7870,10205
20250204,140700,5552999360,7930,8020,8020,7930,14145
20250204,140600,5440307570,8010,8020,8040,8000,3054
20250204,140500,5415844790,8010,8030,8040,8010,571
20250204,140400,5411266000,8050,8050,8050,8020,483
20250204,140300,5407387780,8050,8060,8060,8020,1947
20250204,140200,5391765040,8040,8070,8070,8040,2314
20250204,140100,5373122510,8080,8070,8080,8070,104
20250204,140000,5372283210,8070,8090,8090,8060,2244
20250204,135900,5354171530,8080,8080,8090,8080,375
20250204,135800,5351141150,8090,8090,8090,8090,26
20250204,135700,5350930810,8080,8080,8090,8080,258
20250204,135600,5348846160,8080,8070,8080,8070,618
20250204,135500,5343852730,8080,8070,8080,8060,1468
20250204,135400,5332015070,8070,8090,8100,8070,1136
20250204,135300,5322845270,8090,8100,8100,8050,10677
20250204,135200,5236672290,8110,8110,8120,8100,2577
20250204,135100,5215783150,8110,8100,8120,8100,455
20250204,135000,5212094050,8100,8100,8110,8100,1712
20250204,134900,5198224550,8110,8130,8130,8110,1189
20250204,134800,5188567530,8130,8150,8160,8130,1562
20250204,134700,5175832010,8150,8170,8170,8150,951
20250204,134600,5168063960,8190,8110,8190,8090,10116
20250204,134500,5085595910,8110,8110,8130,8060,7506
20250204,134400,5024911550,8110,8150,8150,8110,2054
20250204,134300,5008214280,8140,8160,8170,8140,5858
20250204,134200,4960481290,8160,8160,8170,8150,2648
20250204,134100,4938883670,8150,8180,8180,8150,5160
20250204,134000,4896774840,8170,8140,8180,8140,3898
20250204,133900,4864990570,8150,8170,8170,8130,5306
20250204,133800,4821749180,8180,8140,8240,8120,20048
20250204,133700,4657812660,8140,8040,8240,8040,19597
20250204,133600,4498148920,8040,8040,8070,8040,1226
20250204,133500,4488273790,8060,8050,8060,8040,69
20250204,133400,4487717680,8050,8050,8050,8040,712
20250204,133300,4481992010,8050,8030,8060,8030,1572
20250204,133200,4469337490,8020,8030,8040,8020,491
20250204,133100,4465392950,8020,8030,8030,8020,361
20250204,133000,4462495240,8030,8010,8030,8010,149
20250204,132900,4461299080,8010,8000,8010,8000,748
20250204,132800,4455312100,7990,8000,8000,7990,21
20250204,132700,4455144290,8000,7990,8000,7990,204
20250204,132600,4453514320,7990,7990,7990,7970,1607
20250204,132500,4440700570,7990,7980,7990,7980,76
20250204,132400,4440094030,7980,7980,7990,7980,322
20250204,132300,4437524400,7980,7990,7990,7980,1845
20250204,132200,4422798740,7990,8000,8000,7990,728
20250204,132100,4416977170,8000,8010,8010,8000,408
20250204,132000,4413709100,8010,8010,8010,8000,670
20250204,131900,4408345400,8010,8030,8030,8010,714
20250204,131800,4402622250,8030,8030,8030,8030,195
20250204,131700,4401056400,8030,8010,8030,8010,67
20250204,131600,4400519440,8010,8020,8020,8010,1259
20250204,131500,4390433440,8020,8030,8030,8000,1519
20250204,131400,4378255490,8040,8080,8080,8030,1272
20250204,131300,4368002790,8080,8080,8100,8060,3891
20250204,131200,4336556580,8070,8020,8080,8020,4770
20250204,131100,4298175710,8020,8020,8020,8020,39
20250204,131000,4297862930,8010,8010,8020,8010,80
20250204,130900,4297221820,8010,8010,8010,8000,231
20250204,130800,4295371610,8010,8010,8010,8010,5
20250204,130700,4295331560,8010,8010,8010,8000,133
20250204,130600,4294266960,8000,8010,8010,8000,374
20250204,130500,4291271720,8010,8020,8020,8000,244
20250204,130400,4289316160,8020,8000,8020,7990,1378
20250204,130300,4278269910,8000,8000,8000,8000,510
20250204,130200,4274189910,8000,7980,8000,7980,67
20250204,130100,4273654580,7990,7990,7990,7980,18
20250204,130000,4273510900,7990,7980,7990,7980,640
20250204,125900,4268401300,7990,7990,7990,7980,16
20250204,125800,4268273560,7980,7980,7980,7980,179
20250204,125700,4266845140,7980,7970,7980,7970,81
20250204,125600,4266199560,7970,7960,7980,7960,270
20250204,125500,4264046760,7960,7970,7970,7960,94
20250204,125400,4263298390,7980,7980,7980,7980,0
20250204,125300,4263298390,7980,7990,7990,7970,390
20250204,125200,4260186760,7990,7990,7990,7990,301
20250204,125100,4257781770,7980,7980,7980,7980,10
20250204,125000,4257701970,7980,7990,7990,7980,72
20250204,124900,4257126760,7980,7970,7980,7960,157
20250204,124800,4255874570,7960,7970,7970,7960,3227
20250204,124700,4230186120,7970,7970,7970,7970,121
20250204,124600,4229221750,7980,7980,7980,7980,13
20250204,124500,4229118010,7980,7960,7980,7960,1024
20250204,124400,4220946930,7960,7970,7970,7960,427
20250204,124300,4217547980,7960,7970,7970,7960,1050
20250204,124200,4209189950,7970,7970,7970,7970,16
20250204,124100,4209062430,7970,7970,7970,7970,117
20250204,124000,4208129940,7960,7970,7970,7960,1000
20250204,123900,4200168590,7970,7970,7970,7970,487
20250204,123800,4196287200,7970,7980,7980,7970,6
20250204,123700,4196239330,7970,7970,7970,7970,66
20250204,123600,4195713310,7970,7960,7970,7960,692
20250204,123500,4190204900,7970,7980,7980,7970,1486
20250204,123400,4178360930,7970,7970,7970,7970,98
20250204,123300,4177579870,7980,8000,8000,7980,75
20250204,123200,4176980710,8000,8000,8000,8000,226
20250204,123100,4175172710,8000,8000,8000,8000,6
20250204,123000,4175124710,7970,7970,7970,7970,32
20250204,122900,4174869670,7970,7970,7980,7970,102
20250204,122800,4174056430,7970,7970,7970,7970,0
20250204,122700,4174056430,7970,8000,8000,7970,31
20250204,122600,4173809030,7980,7970,7980,7960,265
20250204,122500,4171696180,7970,7980,7980,7970,740
20250204,122400,4165797880,7980,7970,7980,7970,397
20250204,122300,4162633270,7970,7980,7980,7970,616
20250204,122200,4157723420,7980,7980,7980,7980,1058
20250204,122100,4149280580,8000,8000,8000,7990,317
20250204,122000,4146747640,8000,7990,8000,7990,22
20250204,121900,4146571740,7990,8010,8010,7990,466
20250204,121800,4142844790,8000,8000,8000,8000,410
20250204,121700,4139564790,8000,8010,8010,8000,303
20250204,121600,4137140200,8000,8000,8000,8000,9
20250204,121500,4137068200,8000,8000,8010,8000,116
20250204,121400,4136140090,8000,7990,8000,7990,186
20250204,121300,4134652950,7990,8000,8000,7990,125
20250204,121200,4133653450,8000,8040,8040,8000,858
20250204,121100,4126761180,8040,7990,8040,7990,647
20250204,121000,4121571960,7970,7970,7970,7970,82
20250204,120900,4120918420,7970,7970,7970,7970,0
20250204,120800,4120918420,7970,7970,7980,7970,2407
20250204,120700,4101720910,7980,7980,7980,7970,142
20250204,120600,4100588050,7980,8000,8000,7980,2329
20250204,120500,4081982590,8000,8020,8020,8000,1742
20250204,120400,4068029010,8020,8030,8030,8020,233
20250204,120300,4066160200,8030,8030,8030,8030,161
20250204,120200,4064867370,8040,8040,8040,8030,153
20250204,120100,4063637870,8040,8050,8050,8040,151
20250204,120000,4062422520,8050,8050,8050,8050,194
20250204,115900,4060860820,8040,8040,8040,8040,7
20250204,115800,4060804540,8030,8050,8050,8030,239
20250204,115700,4058883950,8050,8060,8060,8030,641
20250204,115600,4053726710,8050,8050,8050,8050,335
20250204,115500,4051029960,8060,8060,8070,8060,1416
20250204,115400,4039612420,8070,8060,8070,8060,277
20250204,115300,4037378300,8060,8070,8070,8060,996
20250204,115200,4029343350,8070,8070,8080,8070,1556
20250204,115100,4016777540,8080,8080,8090,8060,2682
20250204,115000,3995129500,8080,8060,8080,8060,1934
20250204,114900,3979525680,8060,8040,8060,8040,2301
20250204,114800,3960998560,8030,8030,8030,8030,195
20250204,114700,3959432710,8030,8010,8030,8010,91
20250204,114600,3958702740,8010,8020,8020,8010,115
20250204,114500,3957780640,8020,8010,8020,8010,932
20250204,114400,3950314170,8010,8020,8020,8010,719
20250204,114300,3944548790,8030,8030,8030,8020,998
20250204,114200,3936542300,8020,8030,8030,8020,351
20250204,114100,3933725120,8020,8040,8040,8020,2339
20250204,114000,3914923430,8040,8050,8050,8040,900
20250204,113900,3907687100,8050,8050,8050,8050,31
20250204,113800,3907437550,8050,8050,8050,8040,403
20250204,113700,3904195570,8050,8050,8050,8050,708
20250204,113600,3898496170,8050,8050,8050,8050,401
20250204,113500,3895268120,8050,8030,8050,8030,1008
20250204,113400,3887166800,8030,8050,8050,8030,990
20250204,113300,3879208000,8050,8060,8060,8050,671
20250204,113200,3873802520,8060,8060,8060,8050,1516
20250204,113100,3861584880,8060,8050,8060,8040,783
20250204,113000,3855282390,8040,8020,8050,8020,1608
20250204,112900,3842346050,8030,8010,8030,8010,975
20250204,112800,3834521040,8010,8020,8020,8010,71
20250204,112700,3833951840,8010,8010,8020,8010,867
20250204,112600,3827005370,8020,8020,8020,8010,209
20250204,112500,3825329400,8020,8010,8020,8010,1092
20250204,112400,3816572560,8010,8010,8010,8000,719
20250204,112300,3810814550,8010,7990,8010,7990,1073
20250204,112200,3802234140,7980,7990,7990,7980,419
20250204,112100,3798886890,7990,7990,7990,7990,969
20250204,112000,3791144580,7980,7990,7990,7980,396
20250204,111900,3787980910,7990,7970,7990,7970,723
20250204,111800,3782211420,7970,7970,7970,7960,276
20250204,111700,3780012200,7970,7960,7970,7960,148
20250204,111600,3778834020,7960,7960,7960,7960,107
20250204,111500,3777982300,7960,7950,7960,7950,182
20250204,111400,3776535300,7950,7960,7960,7950,435
20250204,111300,3773076580,7960,7950,7960,7950,85
20250204,111200,3772400470,7960,7960,7960,7960,5
20250204,111100,3772360670,7950,7940,7950,7940,160
20250204,111000,3771090070,7930,7930,7930,7930,44
20250204,110900,3770741150,7930,7930,7930,7920,19
20250204,110800,3770590580,7930,7930,7940,7930,158
20250204,110700,3769337630,7930,7950,7950,7930,794
20250204,110600,3763036070,7950,7970,7970,7950,694
20250204,110500,3757515410,7970,7960,7970,7960,576
20250204,110400,3752928530,7950,7950,7950,7950,5
20250204,110300,3752888780,7950,7950,7950,7950,475
20250204,110200,3749112530,7950,7960,7970,7950,1382
20250204,110100,3738123250,7960,7950,7970,7950,844
20250204,110000,3731409430,7950,7960,7960,7950,206
20250204,105900,3729771540,7970,7950,7970,7950,6
20250204,105800,3729723740,7970,7970,7970,7970,0
20250204,105700,3729723740,7970,7960,7970,7950,514
20250204,105600,3725634740,7960,7960,7960,7960,579
20250204,105500,3721025900,7970,7970,7970,7970,102
20250204,105400,3720212960,7970,7970,7970,7950,859
20250204,105300,3713372320,7970,7970,7970,7970,1
20250204,105200,3713364350,7970,7990,8000,7970,816
20250204,105100,3706840710,8000,7980,8000,7980,1481
20250204,105000,3695007350,7970,7980,7980,7950,513
20250204,104900,3690920790,7980,7960,7980,7950,1012
20250204,104800,3682858620,7950,7970,7970,7950,74
20250204,104700,3682269020,7950,7970,7980,7950,1191
20250204,104600,3672785830,7960,7950,7970,7950,603
20250204,104500,3667985290,7950,7940,7950,7940,850
20250204,104400,3661230450,7940,7940,7940,7940,1
20250204,104300,3661222510,7920,7940,7940,7920,1015
20250204,104200,3653169520,7930,7960,7960,7930,670
20250204,104100,3647851430,7950,7950,7950,7940,631
20250204,104000,3642836530,7960,7960,7960,7950,443
20250204,103900,3639311620,7960,7940,7960,7930,472
20250204,103800,3635561500,7940,7970,7970,7930,1465
20250204,103700,3623908660,7970,7920,7980,7920,3027
20250204,103600,3599851630,7910,7910,7910,7900,1022
20250204,103500,3591775730,7910,7900,7910,7900,1294
20250204,103400,3581549390,7900,7900,7910,7900,283
20250204,103300,3579313250,7910,7860,7910,7860,915
20250204,103200,3572083620,7860,7850,7860,7850,221
20250204,103100,3570347670,7840,7830,7850,7830,497
20250204,103000,3566451560,7830,7830,7840,7830,251
20250204,102900,3564486180,7830,7830,7830,7820,1505
20250204,102800,3552703150,7830,7850,7850,7830,92
20250204,102700,3551981850,7850,7850,7860,7850,576
20250204,102600,3547459750,7850,7850,7860,7850,84
20250204,102500,3546800290,7850,7860,7860,7840,353
20250204,102400,3544027310,7870,7880,7880,7870,9
20250204,102300,3543956400,7880,7870,7880,7870,240
20250204,102200,3542065210,7870,7870,7870,7840,870
20250204,102100,3535228920,7870,7870,7870,7860,507
20250204,102000,3531241180,7870,7870,7880,7870,1461
20250204,101900,3519733140,7870,7850,7870,7850,677
20250204,101800,3514410990,7840,7830,7870,7830,2867
20250204,101700,3491932290,7820,7810,7820,7800,422
20250204,101600,3488635310,7810,7790,7810,7790,1037
20250204,101500,3480538340,7780,7790,7820,7780,1731
20250204,101400,3467021750,7790,7810,7810,7790,1350
20250204,101300,3456490630,7820,7820,7830,7800,2014
20250204,101200,3440750690,7810,7810,7820,7810,543
20250204,101100,3436509850,7810,7820,7820,7810,1196
20250204,101000,3427163870,7820,7770,7820,7770,3236
20250204,100900,3401946160,7760,7790,7790,7750,6159
20250204,100800,3354099390,7790,7820,7820,7780,14394
20250204,100700,3241824760,7820,7840,7850,7820,5594
20250204,100600,3198040120,7840,7870,7870,7840,7770
20250204,100500,3137069330,7870,7870,7890,7860,1349
20250204,100400,3126458340,7870,7860,7880,7860,613
20250204,100300,3121633140,7860,7880,7900,7860,1842
20250204,100200,3107138750,7870,7890,7890,7870,1578
20250204,100100,3094701740,7890,7890,7900,7880,900
20250204,100000,3087598680,7900,7920,7920,7890,2023
20250204,095900,3071609690,7920,7920,7920,7910,314
20250204,095800,3069122830,7920,7900,7930,7900,745
20250204,095700,3063221780,7900,7900,7900,7880,581
20250204,095600,3058640820,7900,7900,7900,7900,1028
20250204,095500,3050519620,7900,7920,7920,7890,742
20250204,095400,3044662900,7890,7920,7920,7890,211
20250204,095300,3042995850,7920,7880,7960,7880,4429
20250204,095200,3007915980,7900,7900,7900,7880,1081
20250204,095100,2999379470,7890,7860,7900,7850,2678
20250204,095000,2978313070,7860,7880,7880,7850,792
20250204,094900,2972084910,7880,7890,7900,7820,6508
20250204,094800,2920962640,7900,7930,7940,7890,2320
20250204,094700,2902554530,7940,7910,7950,7890,3754
20250204,094600,2872839510,7900,7850,7910,7850,4547
20250204,094500,2836977380,7880,7910,7920,7840,12633
20250204,094400,2737623900,7920,7850,7920,7850,4263
20250204,094300,2704108800,7850,7900,7920,7840,11245
20250204,094200,2615610760,7900,7940,7940,7900,3372
20250204,094100,2588922750,7920,7920,7930,7910,2398
20250204,094000,2569928330,7920,7920,7930,7910,1793
20250204,093900,2555731810,7920,7910,7940,7900,4469
20250204,093800,2520383190,7920,7920,7920,7900,6538
20250204,093700,2468628260,7920,7910,7950,7910,1460
20250204,093600,2457045610,7910,7970,8000,7900,11354
20250204,093500,2366803410,7970,7990,8000,7960,5530
20250204,093400,2322674830,7990,8020,8020,7990,7340
20250204,093300,2263918630,8020,8030,8030,8020,5497
20250204,093200,2219809150,8030,8030,8050,8030,235
20250204,093100,2217922050,8050,8010,8060,8000,4940
20250204,093000,2178299000,8010,8020,8030,8000,7629
20250204,092900,2117179520,8020,8050,8070,8020,7260
20250204,092800,2058827270,8050,8060,8080,8050,793
20250204,092700,2052436480,8080,8080,8090,8040,3748
20250204,092600,2022239650,8080,8070,8080,8070,119
20250204,092500,2021278150,8070,8080,8100,8070,1055
20250204,092400,2012748730,8070,8080,8100,8070,1191
20250204,092300,2003124210,8080,8040,8080,8030,1907
20250204,092200,1987787090,8040,8060,8070,8040,3241
20250204,092100,1961704380,8050,8040,8060,8030,4568
20250204,092000,1924968970,8030,8040,8080,8030,5288
20250204,091900,1882462800,8040,8090,8090,8040,7211
20250204,091800,1824356020,8090,8150,8150,8090,12611
20250204,091700,1722081570,8110,8160,8180,8110,8012
20250204,091600,1656969980,8180,8160,8180,8130,7086
20250204,091500,1599228480,8160,8230,8250,8150,13885
20250204,091400,1485704250,8230,8270,8280,8180,7879
20250204,091300,1420892040,8270,8220,8290,8220,8100
20250204,091200,1353960290,8220,8220,8280,8200,11807
20250204,091100,1256754140,8220,8250,8260,8200,8068
20250204,091000,1190405950,8250,8290,8320,8240,25535
20250204,090900,979083180,8290,8240,8320,8200,25522
20250204,090800,768088170,8230,8110,8240,8110,17414
20250204,090700,625423960,8120,8150,8150,8080,2713
20250204,090600,603453480,8130,8130,8160,8080,15484
20250204,090500,477588750,8140,8150,8170,8110,5586
20250204,090400,432100490,8170,8150,8170,8140,6760
20250204,090300,376971880,8160,8080,8170,8040,9239
20250204,090200,301831600,8060,8000,8080,7990,3669
20250204,090100,272430620,8000,8100,8100,8000,7667
20250204,090000,210859430,8050,8060,8110,8010,23263