KissMeData/432470/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,212800,1152195080,11030,11030,11030,11030,1212
20250204,212700,1152195080,11030,11030,11030,11030,0
20250204,212600,1152195080,11030,11030,11030,11030,0
20250204,212500,1152195080,11030,11030,11030,11030,0
20250204,212400,1152195080,11030,11030,11030,11030,0
20250204,212300,1152195080,11030,11030,11030,11030,0
20250204,212200,1152195080,11030,11030,11030,11030,0
20250204,212100,1152195080,11030,11030,11030,11030,0
20250204,212000,1152195080,11030,11030,11030,11030,0
20250204,211900,1152195080,11030,11030,11030,11030,0
20250204,211800,1152195080,11030,11030,11030,11030,0
20250204,211700,1152195080,11030,11030,11030,11030,0
20250204,211600,1152195080,11030,11030,11030,11030,0
20250204,211500,1152195080,11030,11030,11030,11030,0
20250204,211400,1152195080,11030,11030,11030,11030,0
20250204,211300,1152195080,11030,11030,11030,11030,0
20250204,211200,1152195080,11030,11030,11030,11030,0
20250204,211100,1152195080,11030,11030,11030,11030,0
20250204,211000,1152195080,11030,11030,11030,11030,0
20250204,210900,1152195080,11030,11030,11030,11030,0
20250204,210800,1152195080,11030,11030,11030,11030,0
20250204,210700,1152195080,11030,11030,11030,11030,0
20250204,210600,1152195080,11030,11030,11030,11030,0
20250204,210500,1152195080,11030,11030,11030,11030,0
20250204,210400,1152195080,11030,11030,11030,11030,0
20250204,210300,1152195080,11030,11030,11030,11030,0
20250204,210200,1152195080,11030,11030,11030,11030,0
20250204,210100,1152195080,11030,11030,11030,11030,0
20250204,210000,1152195080,11030,11030,11030,11030,0
20250204,205900,1152195080,11030,11030,11030,11030,0
20250204,205800,1152195080,11030,11030,11030,11030,1212
20250204,205700,1152195080,11030,11030,11030,11030,0
20250204,205600,1152195080,11030,11030,11030,11030,0
20250204,205500,1152195080,11030,11030,11030,11030,0
20250204,205400,1152195080,11030,11030,11030,11030,0
20250204,205300,1152195080,11030,11030,11030,11030,0
20250204,205200,1152195080,11030,11030,11030,11030,0
20250204,205100,1152195080,11030,11030,11030,11030,0
20250204,205000,1152195080,11030,11030,11030,11030,0
20250204,204900,1152195080,11030,11030,11030,11030,0
20250204,204800,1152195080,11030,11030,11030,11030,0
20250204,204700,1152195080,11030,11030,11030,11030,0
20250204,204600,1152195080,11030,11030,11030,11030,0
20250204,204500,1152195080,11030,11030,11030,11030,0
20250204,204400,1152195080,11030,11030,11030,11030,0
20250204,204300,1152195080,11030,11030,11030,11030,0
20250204,204200,1152195080,11030,11030,11030,11030,0
20250204,204100,1152195080,11030,11030,11030,11030,0
20250204,204000,1152195080,11030,11030,11030,11030,0
20250204,203900,1152195080,11030,11030,11030,11030,0
20250204,203800,1152195080,11030,11030,11030,11030,0
20250204,203700,1152195080,11030,11030,11030,11030,0
20250204,203600,1152195080,11030,11030,11030,11030,0
20250204,203500,1152195080,11030,11030,11030,11030,0
20250204,203400,1152195080,11030,11030,11030,11030,0
20250204,203300,1152195080,11030,11030,11030,11030,0
20250204,203200,1152195080,11030,11030,11030,11030,0
20250204,203100,1152195080,11030,11030,11030,11030,0
20250204,203000,1152195080,11030,11030,11030,11030,0
20250204,202900,1152195080,11030,11030,11030,11030,0
20250204,202800,1152195080,11030,11030,11030,11030,1212
20250204,202700,1152195080,11030,11030,11030,11030,0
20250204,202600,1152195080,11030,11030,11030,11030,0
20250204,202500,1152195080,11030,11030,11030,11030,0
20250204,202400,1152195080,11030,11030,11030,11030,0
20250204,202300,1152195080,11030,11030,11030,11030,0
20250204,202200,1152195080,11030,11030,11030,11030,0
20250204,202100,1152195080,11030,11030,11030,11030,0
20250204,202000,1152195080,11030,11030,11030,11030,0
20250204,201900,1152195080,11030,11030,11030,11030,0
20250204,201800,1152195080,11030,11030,11030,11030,0
20250204,201700,1152195080,11030,11030,11030,11030,0
20250204,201600,1152195080,11030,11030,11030,11030,0
20250204,201500,1152195080,11030,11030,11030,11030,0
20250204,201400,1152195080,11030,11030,11030,11030,0
20250204,201300,1152195080,11030,11030,11030,11030,0
20250204,201200,1152195080,11030,11030,11030,11030,0
20250204,201100,1152195080,11030,11030,11030,11030,0
20250204,201000,1152195080,11030,11030,11030,11030,0
20250204,200900,1152195080,11030,11030,11030,11030,0
20250204,200800,1152195080,11030,11030,11030,11030,0
20250204,200700,1152195080,11030,11030,11030,11030,0
20250204,200600,1152195080,11030,11030,11030,11030,0
20250204,200500,1152195080,11030,11030,11030,11030,0
20250204,200400,1152195080,11030,11030,11030,11030,0
20250204,200300,1152195080,11030,11030,11030,11030,0
20250204,200200,1152195080,11030,11030,11030,11030,0
20250204,200100,1152195080,11030,11030,11030,11030,0
20250204,200000,1152195080,11030,11030,11030,11030,0
20250204,195900,1152195080,11030,11030,11030,11030,0
20250204,195800,1152195080,11030,11030,11030,11030,1212
20250204,195700,1152195080,11030,11030,11030,11030,0
20250204,195600,1152195080,11030,11030,11030,11030,0
20250204,195500,1152195080,11030,11030,11030,11030,0
20250204,195400,1152195080,11030,11030,11030,11030,0
20250204,195300,1152195080,11030,11030,11030,11030,0
20250204,195200,1152195080,11030,11030,11030,11030,0
20250204,195100,1152195080,11030,11030,11030,11030,0
20250204,195000,1152195080,11030,11030,11030,11030,0
20250204,194900,1152195080,11030,11030,11030,11030,0
20250204,194800,1152195080,11030,11030,11030,11030,0
20250204,194700,1152195080,11030,11030,11030,11030,0
20250204,194600,1152195080,11030,11030,11030,11030,0
20250204,194500,1152195080,11030,11030,11030,11030,0
20250204,194400,1152195080,11030,11030,11030,11030,0
20250204,194300,1152195080,11030,11030,11030,11030,0
20250204,194200,1152195080,11030,11030,11030,11030,0
20250204,194100,1152195080,11030,11030,11030,11030,0
20250204,194000,1152195080,11030,11030,11030,11030,0
20250204,193900,1152195080,11030,11030,11030,11030,0
20250204,193800,1152195080,11030,11030,11030,11030,0
20250204,193700,1152195080,11030,11030,11030,11030,0
20250204,193600,1152195080,11030,11030,11030,11030,0
20250204,193500,1152195080,11030,11030,11030,11030,0
20250204,193400,1152195080,11030,11030,11030,11030,0
20250204,193300,1152195080,11030,11030,11030,11030,0
20250204,193200,1152195080,11030,11030,11030,11030,0
20250204,193100,1152195080,11030,11030,11030,11030,0
20250204,193000,1152195080,11030,11030,11030,11030,0
20250204,192900,1152195080,11030,11030,11030,11030,0
20250204,192800,1152195080,11030,11030,11030,11030,1212
20250204,192700,1152195080,11030,11030,11030,11030,0
20250204,192600,1152195080,11030,11030,11030,11030,0
20250204,192500,1152195080,11030,11030,11030,11030,0
20250204,192400,1152195080,11030,11030,11030,11030,0
20250204,192300,1152195080,11030,11030,11030,11030,0
20250204,192200,1152195080,11030,11030,11030,11030,0
20250204,192100,1152195080,11030,11030,11030,11030,0
20250204,192000,1152195080,11030,11030,11030,11030,0
20250204,191900,1152195080,11030,11030,11030,11030,0
20250204,191800,1152195080,11030,11030,11030,11030,0
20250204,191700,1152195080,11030,11030,11030,11030,0
20250204,191600,1152195080,11030,11030,11030,11030,0
20250204,191500,1152195080,11030,11030,11030,11030,0
20250204,191400,1152195080,11030,11030,11030,11030,0
20250204,191300,1152195080,11030,11030,11030,11030,0
20250204,191200,1152195080,11030,11030,11030,11030,0
20250204,191100,1152195080,11030,11030,11030,11030,0
20250204,191000,1152195080,11030,11030,11030,11030,0
20250204,190900,1152195080,11030,11030,11030,11030,0
20250204,190800,1152195080,11030,11030,11030,11030,0
20250204,190700,1152195080,11030,11030,11030,11030,0
20250204,190600,1152195080,11030,11030,11030,11030,0
20250204,190500,1152195080,11030,11030,11030,11030,0
20250204,190400,1152195080,11030,11030,11030,11030,0
20250204,190300,1152195080,11030,11030,11030,11030,0
20250204,190200,1152195080,11030,11030,11030,11030,0
20250204,190100,1152195080,11030,11030,11030,11030,0
20250204,190000,1152195080,11030,11030,11030,11030,0
20250204,185900,1152195080,11030,11030,11030,11030,0
20250204,185800,1152195080,11030,11030,11030,11030,1212
20250204,185700,1152195080,11030,11030,11030,11030,0
20250204,185600,1152195080,11030,11030,11030,11030,0
20250204,185500,1152195080,11030,11030,11030,11030,0
20250204,185400,1152195080,11030,11030,11030,11030,0
20250204,185300,1152195080,11030,11030,11030,11030,0
20250204,185200,1152195080,11030,11030,11030,11030,0
20250204,185100,1152195080,11030,11030,11030,11030,0
20250204,185000,1152195080,11030,11030,11030,11030,0
20250204,184900,1152195080,11030,11030,11030,11030,0
20250204,184800,1152195080,11030,11030,11030,11030,0
20250204,184700,1152195080,11030,11030,11030,11030,0
20250204,184600,1152195080,11030,11030,11030,11030,0
20250204,184500,1152195080,11030,11030,11030,11030,0
20250204,184400,1152195080,11030,11030,11030,11030,0
20250204,184300,1152195080,11030,11030,11030,11030,0
20250204,184200,1152195080,11030,11030,11030,11030,0
20250204,184100,1152195080,11030,11030,11030,11030,0
20250204,184000,1152195080,11030,11030,11030,11030,0
20250204,183900,1152195080,11030,11030,11030,11030,0
20250204,183800,1152195080,11030,11030,11030,11030,0
20250204,183700,1152195080,11030,11030,11030,11030,0
20250204,183600,1152195080,11030,11030,11030,11030,0
20250204,183500,1152195080,11030,11030,11030,11030,0
20250204,183400,1152195080,11030,11030,11030,11030,0
20250204,183300,1152195080,11030,11030,11030,11030,0
20250204,183200,1152195080,11030,11030,11030,11030,0
20250204,183100,1152195080,11030,11030,11030,11030,0
20250204,183000,1152195080,11030,11030,11030,11030,0
20250204,182900,1152195080,11030,11030,11030,11030,0
20250204,182800,1152195080,11030,11030,11030,11030,1212
20250204,182700,1152195080,11030,11030,11030,11030,0
20250204,182600,1152195080,11030,11030,11030,11030,0
20250204,182500,1152195080,11030,11030,11030,11030,0
20250204,182400,1152195080,11030,11030,11030,11030,0
20250204,182300,1152195080,11030,11030,11030,11030,0
20250204,182200,1152195080,11030,11030,11030,11030,0
20250204,182100,1152195080,11030,11030,11030,11030,0
20250204,182000,1152195080,11030,11030,11030,11030,0
20250204,181900,1152195080,11030,11030,11030,11030,0
20250204,181800,1152195080,11030,11030,11030,11030,0
20250204,181700,1152195080,11030,11030,11030,11030,0
20250204,181600,1152195080,11030,11030,11030,11030,0
20250204,181500,1152195080,11030,11030,11030,11030,0
20250204,181400,1152195080,11030,11030,11030,11030,0
20250204,181300,1152195080,11030,11030,11030,11030,0
20250204,181200,1152195080,11030,11030,11030,11030,0
20250204,181100,1152195080,11030,11030,11030,11030,0
20250204,181000,1152195080,11030,11030,11030,11030,0
20250204,180900,1152195080,11030,11030,11030,11030,0
20250204,180800,1152195080,11030,11030,11030,11030,0
20250204,180700,1152195080,11030,11030,11030,11030,0
20250204,180600,1152195080,11030,11030,11030,11030,0
20250204,180500,1152195080,11030,11030,11030,11030,0
20250204,180400,1152195080,11030,11030,11030,11030,0
20250204,180300,1152195080,11030,11030,11030,11030,0
20250204,180200,1152195080,11030,11030,11030,11030,0
20250204,180100,1152195080,11030,11030,11030,11030,0
20250204,180000,1152195080,11030,11030,11030,11030,0
20250204,175900,1152195080,11030,11030,11030,11030,0
20250204,175800,1152195080,11030,11030,11030,11030,1212
20250204,175700,1152195080,11030,11030,11030,11030,0
20250204,175600,1152195080,11030,11030,11030,11030,0
20250204,175500,1152195080,11030,11030,11030,11030,0
20250204,175400,1152195080,11030,11030,11030,11030,0
20250204,175300,1152195080,11030,11030,11030,11030,0
20250204,175200,1152195080,11030,11030,11030,11030,0
20250204,175100,1152195080,11030,11030,11030,11030,0
20250204,175000,1152195080,11030,11030,11030,11030,0
20250204,174900,1152195080,11030,11030,11030,11030,0
20250204,174800,1152195080,11030,11030,11030,11030,0
20250204,174700,1152195080,11030,11030,11030,11030,0
20250204,174600,1152195080,11030,11030,11030,11030,0
20250204,174500,1152195080,11030,11030,11030,11030,0
20250204,174400,1152195080,11030,11030,11030,11030,0
20250204,174300,1152195080,11030,11030,11030,11030,0
20250204,174200,1152195080,11030,11030,11030,11030,0
20250204,174100,1152195080,11030,11030,11030,11030,0
20250204,174000,1152195080,11030,11030,11030,11030,0
20250204,173900,1152195080,11030,11030,11030,11030,0
20250204,173800,1152195080,11030,11030,11030,11030,0
20250204,173700,1152195080,11030,11030,11030,11030,0
20250204,173600,1152195080,11030,11030,11030,11030,0
20250204,173500,1152195080,11030,11030,11030,11030,0
20250204,173400,1152195080,11030,11030,11030,11030,0
20250204,173300,1152195080,11030,11030,11030,11030,0
20250204,173200,1152195080,11030,11030,11030,11030,0
20250204,173100,1152195080,11030,11030,11030,11030,0
20250204,173000,1152195080,11030,11030,11030,11030,0
20250204,172900,1152195080,11030,11030,11030,11030,0
20250204,172800,1152195080,11030,11030,11030,11030,1212
20250204,172700,1152195080,11030,11030,11030,11030,0
20250204,172600,1152195080,11030,11030,11030,11030,0
20250204,172500,1152195080,11030,11030,11030,11030,0
20250204,172400,1152195080,11030,11030,11030,11030,0
20250204,172300,1152195080,11030,11030,11030,11030,0
20250204,172200,1152195080,11030,11030,11030,11030,0
20250204,172100,1152195080,11030,11030,11030,11030,0
20250204,172000,1152195080,11030,11030,11030,11030,0
20250204,171900,1152195080,11030,11030,11030,11030,0
20250204,171800,1152195080,11030,11030,11030,11030,0
20250204,171700,1152195080,11030,11030,11030,11030,0
20250204,171600,1152195080,11030,11030,11030,11030,0
20250204,171500,1152195080,11030,11030,11030,11030,0
20250204,171400,1152195080,11030,11030,11030,11030,0
20250204,171300,1152195080,11030,11030,11030,11030,0
20250204,171200,1152195080,11030,11030,11030,11030,0
20250204,171100,1152195080,11030,11030,11030,11030,0
20250204,171000,1152195080,11030,11030,11030,11030,0
20250204,170900,1152195080,11030,11030,11030,11030,0
20250204,170800,1152195080,11030,11030,11030,11030,0
20250204,170700,1152195080,11030,11030,11030,11030,0
20250204,170600,1152195080,11030,11030,11030,11030,0
20250204,170500,1152195080,11030,11030,11030,11030,0
20250204,170400,1152195080,11030,11030,11030,11030,0
20250204,170300,1152195080,11030,11030,11030,11030,0
20250204,170200,1152195080,11030,11030,11030,11030,0
20250204,170100,1152195080,11030,11030,11030,11030,0
20250204,170000,1152195080,11030,11030,11030,11030,0
20250204,165900,1152195080,11030,11030,11030,11030,0
20250204,165800,1152195080,11030,11030,11030,11030,1212
20250204,165700,1152195080,11030,11030,11030,11030,0
20250204,165600,1152195080,11030,11030,11030,11030,0
20250204,165500,1152195080,11030,11030,11030,11030,0
20250204,165400,1152195080,11030,11030,11030,11030,0
20250204,165300,1152195080,11030,11030,11030,11030,0
20250204,165200,1152195080,11030,11030,11030,11030,0
20250204,165100,1152195080,11030,11030,11030,11030,0
20250204,165000,1152195080,11030,11030,11030,11030,0
20250204,164900,1152195080,11030,11030,11030,11030,0
20250204,164800,1152195080,11030,11030,11030,11030,0
20250204,164700,1152195080,11030,11030,11030,11030,0
20250204,164600,1152195080,11030,11030,11030,11030,0
20250204,164500,1152195080,11030,11030,11030,11030,0
20250204,164400,1152195080,11030,11030,11030,11030,0
20250204,164300,1152195080,11030,11030,11030,11030,0
20250204,164200,1152195080,11030,11030,11030,11030,0
20250204,164100,1152195080,11030,11030,11030,11030,0
20250204,164000,1152195080,11030,11030,11030,11030,0
20250204,163900,1152195080,11030,11030,11030,11030,0
20250204,163800,1152195080,11030,11030,11030,11030,0
20250204,163700,1152195080,11030,11030,11030,11030,0
20250204,163600,1152195080,11030,11030,11030,11030,0
20250204,163500,1152195080,11030,11030,11030,11030,0
20250204,163400,1152195080,11030,11030,11030,11030,0
20250204,163300,1152195080,11030,11030,11030,11030,0
20250204,163200,1152195080,11030,11030,11030,11030,0
20250204,163100,1152195080,11030,11030,11030,11030,0
20250204,163000,1152195080,11030,11030,11030,11030,0
20250204,162900,1152195080,11030,11030,11030,11030,0
20250204,162800,1152195080,11030,11030,11030,11030,1212
20250204,162700,1152195080,11030,11030,11030,11030,0
20250204,162600,1152195080,11030,11030,11030,11030,0
20250204,162500,1152195080,11030,11030,11030,11030,0
20250204,162400,1152195080,11030,11030,11030,11030,0
20250204,162300,1152195080,11030,11030,11030,11030,0
20250204,162200,1152195080,11030,11030,11030,11030,0
20250204,162100,1152195080,11030,11030,11030,11030,0
20250204,162000,1152195080,11030,11030,11030,11030,0
20250204,161900,1152195080,11030,11030,11030,11030,0
20250204,161800,1152195080,11030,11030,11030,11030,0
20250204,161700,1152195080,11030,11030,11030,11030,0
20250204,161600,1152195080,11030,11030,11030,11030,0
20250204,161500,1152195080,11030,11030,11030,11030,0
20250204,161400,1152195080,11030,11030,11030,11030,0
20250204,161300,1152195080,11030,11030,11030,11030,0
20250204,161200,1152195080,11030,11030,11030,11030,0
20250204,161100,1152195080,11030,11030,11030,11030,0
20250204,161000,1152195080,11030,11030,11030,11030,0
20250204,160900,1152195080,11030,11030,11030,11030,0
20250204,160800,1152195080,11030,11030,11030,11030,0
20250204,160700,1152195080,11030,11030,11030,11030,0
20250204,160600,1152195080,11030,11030,11030,11030,0
20250204,160500,1152195080,11030,11030,11030,11030,0
20250204,160400,1152195080,11030,11030,11030,11030,0
20250204,160300,1152195080,11030,11030,11030,11030,0
20250204,160200,1152195080,11030,11030,11030,11030,0
20250204,160100,1152195080,11030,11030,11030,11030,0
20250204,160000,1152195080,11030,11030,11030,11030,0
20250204,155900,1152195080,11030,11030,11030,11030,0
20250204,155800,1152195080,11030,11030,11030,11030,1212
20250204,155700,1152195080,11030,11030,11030,11030,0
20250204,155600,1152195080,11030,11030,11030,11030,0
20250204,155500,1152195080,11030,11030,11030,11030,0
20250204,155400,1152195080,11030,11030,11030,11030,0
20250204,155300,1152195080,11030,11030,11030,11030,0
20250204,155200,1152195080,11030,11030,11030,11030,0
20250204,155100,1152195080,11030,11030,11030,11030,0
20250204,155000,1152195080,11030,11030,11030,11030,0
20250204,154900,1152195080,11030,11030,11030,11030,0
20250204,154800,1152195080,11030,11030,11030,11030,0
20250204,154700,1152195080,11030,11030,11030,11030,0
20250204,154600,1152195080,11030,11030,11030,11030,0
20250204,154500,1152195080,11030,11030,11030,11030,0
20250204,154400,1152195080,11030,11030,11030,11030,0
20250204,154300,1152195080,11030,11030,11030,11030,0
20250204,154200,1152195080,11030,11030,11030,11030,0
20250204,154100,1152195080,11030,11030,11030,11030,0
20250204,154000,1152195080,11030,11030,11030,11030,0
20250204,153900,1152195080,11030,11030,11030,11030,0
20250204,153800,1152195080,11030,11030,11030,11030,0
20250204,153700,1152195080,11030,11030,11030,11030,0
20250204,153600,1152195080,11030,11030,11030,11030,0
20250204,153500,1152195080,11030,11030,11030,11030,0
20250204,153400,1152195080,11030,11030,11030,11030,0
20250204,153300,1152195080,11030,11030,11030,11030,0
20250204,153200,1152195080,11030,11030,11030,11030,0
20250204,153100,1152195080,11030,11030,11030,11030,0
20250204,153000,1152195080,11030,11030,11030,11030,1212
20250204,152900,1138826720,11020,11020,11020,11020,0
20250204,152800,1138826720,11020,11020,11020,11020,0
20250204,152700,1138826720,11020,11020,11020,11020,0
20250204,152600,1138826720,11020,11020,11020,11020,0
20250204,152500,1138826720,11020,11020,11020,11020,0
20250204,152400,1138826720,11020,11020,11020,11020,0
20250204,152300,1138826720,11020,11020,11020,11020,0
20250204,152200,1138826720,11020,11020,11020,11020,0
20250204,152100,1138826720,11020,11020,11020,11020,0
20250204,152000,1138826720,11020,11020,11020,11020,0
20250204,151900,1138826720,11020,11060,11060,11020,27
20250204,151800,1138528340,11020,11060,11060,11020,165
20250204,151700,1136707560,11060,11060,11060,11060,8
20250204,151600,1136619080,11070,11060,11070,11060,24
20250204,151500,1136353600,11070,11030,11070,11010,202
20250204,151400,1134123900,11090,11040,11090,11040,170
20250204,151300,1132245550,11040,11040,11090,11040,18
20250204,151200,1132046780,11040,11060,11090,11040,317
20250204,151100,1128540380,11060,11050,11060,11050,71
20250204,151000,1127755230,11080,11090,11090,11060,89
20250204,150900,1126769690,11080,11090,11090,11080,23
20250204,150800,1126514840,11090,11090,11090,11090,0
20250204,150700,1126514840,11090,11090,11090,11090,0
20250204,150600,1126514840,11090,11130,11130,11090,196
20250204,150500,1124341160,11130,11130,11130,11130,0
20250204,150400,1124341160,11130,11130,11130,11130,13
20250204,150300,1124196470,11090,11090,11090,11090,0
20250204,150200,1124196470,11090,11090,11090,11090,0
20250204,150100,1124196470,11090,11090,11090,11090,1
20250204,150000,1124185380,11130,11130,11130,11130,0
20250204,145900,1124185380,11130,11110,11130,11100,25
20250204,145800,1123907630,11110,11110,11110,11110,5
20250204,145700,1123852080,11150,11110,11150,11110,16
20250204,145600,1123674160,11120,11130,11160,11120,83
20250204,145500,1122748420,11160,11160,11160,11160,0
20250204,145400,1122748420,11160,11160,11160,11160,83
20250204,145300,1121822140,11160,11160,11160,11160,0
20250204,145200,1121822140,11160,11160,11170,11160,136
20250204,145100,1120303630,11170,11170,11170,11170,0
20250204,145000,1120303630,11170,11170,11170,11170,0
20250204,144900,1120303630,11170,11170,11170,11170,0
20250204,144800,1120303630,11170,11160,11170,11160,21
20250204,144700,1120069210,11160,11130,11160,11130,775
20250204,144600,1111441410,11130,11130,11130,11130,0
20250204,144500,1111441410,11130,11130,11130,11130,0
20250204,144400,1111441410,11130,11100,11130,11100,112
20250204,144300,1110197470,11090,11090,11090,11090,0
20250204,144200,1110197470,11090,11080,11090,11080,144
20250204,144100,1108600590,11090,11010,11090,11000,442
20250204,144000,1103732520,11010,11010,11010,11010,0
20250204,143900,1103732520,11010,11010,11010,11010,55
20250204,143800,1103126970,11000,11010,11010,11000,788
20250204,143700,1094455610,11010,11050,11050,11010,161
20250204,143600,1092679280,11070,11070,11070,11070,1
20250204,143500,1092668210,11070,11070,11070,11070,79
20250204,143400,1091793680,11100,11100,11100,11100,0
20250204,143300,1091793680,11100,11100,11100,11100,0
20250204,143200,1091793680,11100,11100,11100,11100,0
20250204,143100,1091793680,11100,11100,11100,11100,6
20250204,143000,1091727080,11100,11100,11100,11100,0
20250204,142900,1091727080,11100,11100,11100,11100,12
20250204,142800,1091593880,11100,11070,11100,11060,16
20250204,142700,1091416380,11070,11070,11070,11070,0
20250204,142600,1091416380,11070,11070,11070,11070,57
20250204,142500,1090785390,11030,11030,11030,11030,75
20250204,142400,1089958140,11040,11050,11050,11040,277
20250204,142300,1086898580,11050,11060,11060,11050,79
20250204,142200,1086024970,11070,11070,11070,11070,31
20250204,142100,1085681800,11100,11100,11100,11100,8
20250204,142000,1085593000,11100,11100,11100,11100,0
20250204,141900,1085593000,11100,11100,11100,11100,0
20250204,141800,1085593000,11100,11100,11100,11100,0
20250204,141700,1085593000,11100,11100,11100,11100,1
20250204,141600,1085581900,11100,11100,11100,11100,0
20250204,141500,1085581900,11100,11100,11100,11100,0
20250204,141400,1085581900,11100,11100,11100,11100,0
20250204,141300,1085581900,11100,11100,11100,11100,0
20250204,141200,1085581900,11100,11090,11100,11070,141
20250204,141100,1084017960,11100,11100,11100,11100,0
20250204,141000,1084017960,11100,11100,11100,11100,100
20250204,140900,1082907960,11100,11100,11100,11100,0
20250204,140800,1082907960,11100,11130,11130,11100,700
20250204,140700,1075134540,11130,11130,11130,11130,2
20250204,140600,1075112280,11140,11140,11150,11140,32
20250204,140500,1074755750,11150,11160,11160,11150,34
20250204,140400,1074376480,11170,11170,11170,11170,20
20250204,140300,1074153080,11170,11170,11170,11170,10
20250204,140200,1074041380,11170,11170,11170,11170,0
20250204,140100,1074041380,11170,11170,11170,11170,0
20250204,140000,1074041380,11170,11120,11170,11120,303
20250204,135900,1070664520,11120,11120,11120,11120,0
20250204,135800,1070664520,11120,11120,11120,11120,3
20250204,135700,1070631160,11130,11130,11130,11130,0
20250204,135600,1070631160,11130,11130,11130,11130,0
20250204,135500,1070631160,11130,11130,11130,11130,0
20250204,135400,1070631160,11130,11130,11130,11130,17
20250204,135300,1070441950,11130,11130,11130,11130,1
20250204,135200,1070430820,11130,11130,11130,11130,0
20250204,135100,1070430820,11130,11130,11130,11130,71
20250204,135000,1069640590,11090,11090,11090,11090,0
20250204,134900,1069640590,11090,11100,11100,11090,156
20250204,134800,1067909980,11100,11100,11100,11100,5
20250204,134700,1067854480,11110,11110,11110,11110,122
20250204,134600,1066499060,11140,11140,11140,11140,0
20250204,134500,1066499060,11140,11140,11140,11140,0
20250204,134400,1066499060,11140,11140,11140,11140,0
20250204,134300,1066499060,11140,11140,11140,11140,0
20250204,134200,1066499060,11140,11140,11140,11140,0
20250204,134100,1066499060,11140,11140,11140,11140,0
20250204,134000,1066499060,11140,11130,11140,11130,200
20250204,133900,1064272980,11120,11140,11140,11120,206
20250204,133800,1061978320,11130,11150,11150,11130,30
20250204,133700,1061643880,11110,11110,11110,11110,0
20250204,133600,1061643880,11110,11110,11110,11110,0
20250204,133500,1061643880,11110,11110,11110,11110,0
20250204,133400,1061643880,11110,11110,11120,11110,113
20250204,133300,1060387450,11110,11110,11110,11110,0
20250204,133200,1060387450,11110,11110,11110,11110,0
20250204,133100,1060387450,11110,11110,11110,11110,12
20250204,133000,1060254130,11150,11150,11150,11150,0
20250204,132900,1060254130,11150,11150,11150,11150,9
20250204,132800,1060153780,11110,11110,11110,11110,0
20250204,132700,1060153780,11110,11110,11110,11110,0
20250204,132600,1060153780,11110,11110,11110,11110,4
20250204,132500,1060109340,11110,11110,11110,11110,0
20250204,132400,1060109340,11110,11120,11120,11110,38
20250204,132300,1059686820,11120,11120,11120,11120,2
20250204,132200,1059664580,11120,11130,11130,11120,54
20250204,132100,1059063590,11150,11150,11150,11140,59
20250204,132000,1058405820,11150,11150,11150,11150,70
20250204,131900,1057625320,11150,11140,11150,11140,41
20250204,131800,1057168490,11140,11140,11140,11140,0
20250204,131700,1057168490,11140,11140,11140,11140,0
20250204,131600,1057168490,11140,11140,11140,11140,32
20250204,131500,1056812010,11140,11140,11140,11140,14
20250204,131400,1056656050,11150,11150,11150,11150,26
20250204,131300,1056366150,11150,11150,11150,11150,2
20250204,131200,1056343850,11160,11170,11170,11160,42
20250204,131100,1055874910,11170,11170,11170,11170,0
20250204,131000,1055874910,11170,11170,11170,11170,0
20250204,130900,1055874910,11170,11170,11170,11170,0
20250204,130800,1055874910,11170,11170,11170,11170,255
20250204,130700,1053026560,11150,11150,11150,11150,0
20250204,130600,1053026560,11150,11150,11150,11150,199
20250204,130500,1050807710,11130,11100,11130,11100,518
20250204,130400,1045042520,11100,11080,11100,11060,250
20250204,130300,1042274480,11100,11100,11100,11100,0
20250204,130200,1042274480,11100,11100,11100,11100,14
20250204,130100,1042119080,11070,11070,11070,11070,25
20250204,130000,1041842330,11070,11080,11080,11070,252
20250204,125900,1039052500,11070,11070,11070,11070,0
20250204,125800,1039052500,11070,11070,11070,11070,0
20250204,125700,1039052500,11070,11100,11100,11070,73
20250204,125600,1038243400,11090,11090,11090,11090,68
20250204,125500,1037489280,11100,11080,11100,11080,102
20250204,125400,1036358440,11080,11080,11080,11080,67
20250204,125300,1035616080,11080,11090,11090,11080,105
20250204,125200,1034451930,11130,11130,11130,11130,0
20250204,125100,1034451930,11130,11130,11130,11130,175
20250204,125000,1032504180,11150,11150,11150,11150,1
20250204,124900,1032493030,11140,11140,11140,11140,11
20250204,124800,1032370490,11140,11140,11140,11140,10
20250204,124700,1032259090,11100,11100,11100,11100,0
20250204,124600,1032259090,11100,11100,11100,11100,0
20250204,124500,1032259090,11100,11100,11100,11100,0
20250204,124400,1032259090,11100,11100,11100,11100,0
20250204,124300,1032259090,11100,11100,11100,11100,0
20250204,124200,1032259090,11100,11100,11100,11100,30
20250204,124100,1031926090,11100,11100,11100,11100,4
20250204,124000,1031881690,11120,11120,11120,11120,151
20250204,123900,1030202570,11120,11120,11120,11120,41
20250204,123800,1029746650,11160,11160,11160,11160,40
20250204,123700,1029300250,11160,11160,11160,11160,0
20250204,123600,1029300250,11160,11160,11160,11160,0
20250204,123500,1029300250,11160,11170,11170,11130,48
20250204,123400,1028765030,11150,11150,11150,11150,0
20250204,123300,1028765030,11150,11150,11150,11150,0
20250204,123200,1028765030,11150,11150,11150,11150,0
20250204,123100,1028765030,11150,11150,11150,11150,61
20250204,123000,1028084880,11150,11150,11150,11150,2
20250204,122900,1028062580,11120,11120,11120,11120,0
20250204,122800,1028062580,11120,11120,11120,11120,0
20250204,122700,1028062580,11120,11120,11120,11120,100
20250204,122600,1026950580,11180,11180,11180,11180,0
20250204,122500,1026950580,11180,11180,11180,11160,95
20250204,122400,1025888580,11180,11180,11180,11180,248
20250204,122300,1023115940,11180,11180,11190,11180,50
20250204,122200,1022556840,11190,11190,11190,11180,21
20250204,122100,1022321950,11120,11170,11190,11120,12
20250204,122000,1022188330,11160,11110,11160,11110,206
20250204,121900,1019890620,11100,11100,11100,11100,101
20250204,121800,1018769520,11060,11060,11060,11060,48
20250204,121700,1018238640,11060,11060,11060,11060,1
20250204,121600,1018227580,11050,11050,11050,11050,233
20250204,121500,1015652930,11070,11070,11070,11070,0
20250204,121400,1015652930,11070,11040,11070,11040,2
20250204,121300,1015630820,11100,11100,11100,11100,0
20250204,121200,1015630820,11100,11100,11100,11100,0
20250204,121100,1015630820,11100,11100,11100,11100,0
20250204,121000,1015630820,11100,11100,11100,11100,0
20250204,120900,1015630820,11100,11100,11100,11100,0
20250204,120800,1015630820,11100,11090,11100,11090,4
20250204,120700,1015586450,11090,11080,11090,11080,195
20250204,120600,1013425390,11070,11060,11070,11060,228
20250204,120500,1010902650,11020,11020,11020,11020,11
20250204,120400,1010781430,10990,11030,11030,10990,100
20250204,120300,1009681050,11040,11040,11040,11040,28
20250204,120200,1009371930,11050,11050,11050,11050,0
20250204,120100,1009371930,11050,11050,11050,11050,104
20250204,120000,1008222730,11040,11040,11040,11040,0
20250204,115900,1008222730,11040,11040,11040,11040,25
20250204,115800,1007946730,11040,11040,11040,11040,267
20250204,115700,1004999050,11000,11040,11040,11000,426
20250204,115600,1000303920,11030,11050,11050,11030,326
20250204,115500,996707170,11060,11060,11060,11060,0
20250204,115400,996707170,11060,11060,11060,11060,0
20250204,115300,996707170,11060,11060,11060,11060,0
20250204,115200,996707170,11060,11060,11060,11060,0
20250204,115100,996707170,11060,11060,11060,11060,0
20250204,115000,996707170,11060,11060,11060,11060,17
20250204,114900,996519150,11060,11060,11060,11060,17
20250204,114800,996331130,11050,11050,11050,11040,75
20250204,114700,995502620,11050,11050,11050,11050,11
20250204,114600,995381070,11050,11050,11050,11050,10
20250204,114500,995270570,11060,11060,11060,11060,0
20250204,114400,995270570,11060,11050,11060,11050,191
20250204,114300,993158510,11040,11040,11040,11040,1
20250204,114200,993147470,11040,11040,11040,11040,0
20250204,114100,993147470,11040,11060,11060,11040,110
20250204,114000,991931070,11060,11040,11060,11040,15
20250204,113900,991765370,11040,11040,11040,11040,0
20250204,113800,991765370,11040,11040,11040,11040,60
20250204,113700,991102970,11060,11060,11060,11060,100
20250204,113600,989996970,11070,11070,11070,11070,6
20250204,113500,989930550,11060,11050,11060,11050,175
20250204,113400,987995710,11040,11040,11040,11040,0
20250204,113300,987995710,11040,11040,11040,11040,7
20250204,113200,987918430,11040,11040,11040,11040,0
20250204,113100,987918430,11040,11030,11040,11030,26
20250204,113000,987631520,11030,11030,11030,11030,0
20250204,112900,987631520,11030,11030,11030,11030,0
20250204,112800,987631520,11030,11030,11030,11030,0
20250204,112700,987631520,11030,11030,11030,11030,0
20250204,112600,987631520,11030,11050,11050,11030,216
20250204,112500,985248520,11050,11050,11050,11050,0
20250204,112400,985248520,11050,11030,11050,11030,628
20250204,112300,978314730,11030,11030,11030,11030,0
20250204,112200,978314730,11030,11030,11030,11030,16
20250204,112100,978138250,11040,11040,11040,11040,0
20250204,112000,978138250,11040,11040,11040,11040,0
20250204,111900,978138250,11040,11040,11040,11040,0
20250204,111800,978138250,11040,11040,11040,11040,18
20250204,111700,977939530,11040,11000,11040,11000,24
20250204,111600,977675170,11000,11030,11030,11000,43
20250204,111500,977201780,11040,11040,11040,11040,16
20250204,111400,977025140,11010,11000,11010,11000,76
20250204,111300,976188530,10990,10990,10990,10990,0
20250204,111200,976188530,10990,10990,10990,10990,5
20250204,111100,976133580,10990,10990,10990,10990,14
20250204,111000,975979720,10990,10990,10990,10990,16
20250204,110900,975803880,10990,10980,10990,10980,39
20250204,110800,975375570,10980,10980,10980,10980,0
20250204,110700,975375570,10980,10980,10980,10980,21
20250204,110600,975144990,10950,10950,10950,10950,0
20250204,110500,975144990,10950,10950,10950,10950,0
20250204,110400,975144990,10950,10950,10950,10950,20
20250204,110300,974925990,10950,10950,10950,10950,1
20250204,110200,974915040,10950,10950,10950,10950,97
20250204,110100,973852890,11000,11000,11000,11000,100
20250204,110000,972752890,11000,11000,11000,11000,1
20250204,105900,972741890,10950,10950,10950,10950,43
20250204,105800,972271040,10980,10980,10980,10980,0
20250204,105700,972271040,10980,10980,10990,10980,86
20250204,105600,971326250,10980,10980,10980,10980,0
20250204,105500,971326250,10980,10980,10980,10980,20
20250204,105400,971106650,10980,10930,10980,10920,130
20250204,105300,969686400,10940,10940,10940,10940,22
20250204,105200,969445720,10930,10950,10950,10930,111
20250204,105100,968231840,10950,10950,10950,10950,0
20250204,105000,968231840,10950,10950,10950,10950,94
20250204,104900,967202540,10950,10950,10950,10950,82
20250204,104800,966304640,10990,11000,11000,10990,72
20250204,104700,965513120,11030,11030,11030,11030,0
20250204,104600,965513120,11030,11010,11030,11010,103
20250204,104500,964377070,11000,10990,11000,10990,76
20250204,104400,963541190,10990,10990,10990,10990,0
20250204,104300,963541190,10990,10990,10990,10990,100
20250204,104200,962442190,10990,10970,10990,10970,550
20250204,104100,956398170,10990,10990,10990,10990,8
20250204,104000,956310250,10990,10940,10990,10940,101
20250204,103900,955205260,10940,10940,10940,10940,60
20250204,103800,954548860,10950,10950,10950,10950,22
20250204,103700,954307960,10950,10950,10950,10950,70
20250204,103600,953541460,11000,10970,11000,10970,41
20250204,103500,953090940,10930,10890,10940,10890,88
20250204,103400,952130170,10940,10940,10940,10940,17
20250204,103300,951944190,10880,10880,10880,10880,0
20250204,103200,951944190,10880,10880,10880,10880,48
20250204,103100,951421950,10880,10880,10880,10880,20
20250204,103000,951204350,10870,10930,10930,10870,1874
20250204,102900,930814910,10930,10970,10970,10930,71
20250204,102800,930037940,10980,10980,10980,10980,0
20250204,102700,930037940,10980,10980,10980,10980,4
20250204,102600,929994020,10930,10930,10930,10930,50
20250204,102500,929447520,10930,10930,10930,10930,15
20250204,102400,929283570,10930,10900,11000,10860,411
20250204,102300,924785340,10900,10950,10950,10900,306
20250204,102200,921439580,10900,10900,10900,10890,338
20250204,102100,917757080,10900,10920,10920,10900,1242
20250204,102000,904214160,10920,10920,10990,10910,301
20250204,101900,900912600,10960,10930,10960,10920,420
20250204,101800,896316470,10950,10960,10960,10920,299
20250204,101700,893042900,10960,10940,10960,10940,288
20250204,101600,889890920,10930,10870,10940,10840,887
20250204,101500,880244970,10870,10930,10930,10850,243
20250204,101400,877604410,10930,10900,10930,10840,3024
20250204,101300,844726350,10900,11020,11020,10900,404
20250204,101200,840307310,11020,10830,11020,10820,994
20250204,101100,829424780,10820,11020,11160,10810,6795
20250204,101000,755060400,11160,11480,11790,10940,24577
20250204,100900,477713250,11710,11710,11710,11710,0
20250204,100800,477713250,11710,11080,12500,11080,20274
20250204,100700,233662780,11030,11030,11030,11030,0
20250204,100600,233662780,11030,11030,11030,11030,429
20250204,100500,228930910,11050,11050,11050,11050,14
20250204,100400,228776210,11050,11050,11050,11050,0
20250204,100300,228776210,11050,11050,11050,11050,356
20250204,100200,224842410,11090,11090,11100,11090,83
20250204,100100,223921230,11010,11010,11010,11010,40
20250204,100000,223480830,11020,11020,11020,11020,11
20250204,095900,223359610,11020,11020,11020,11020,41
20250204,095800,222907790,11110,11110,11110,11110,0
20250204,095700,222907790,11110,11110,11110,11110,434
20250204,095600,218086050,11120,11120,11120,11120,200
20250204,095500,215862050,11120,11120,11120,11120,0
20250204,095400,215862050,11120,11040,11120,11040,1171
20250204,095300,202888700,11010,11010,11010,11010,1
20250204,095200,202877690,11010,11010,11010,11000,266
20250204,095100,199950100,11040,11090,11090,11040,188
20250204,095000,197866960,11090,11210,11210,11090,749
20250204,094900,189528240,11220,11220,11230,11220,253
20250204,094800,186687410,11200,11480,11480,11200,1887
20250204,094700,165490130,11310,11450,11500,11300,1311
20250204,094600,150506090,11540,11540,11540,11540,0
20250204,094500,150506090,11540,11400,11600,11110,2877
20250204,094400,117431630,11400,10850,11440,10850,6563
20250204,094300,44163670,10850,10850,10850,10850,0
20250204,094200,44163670,10850,10850,10850,10850,15
20250204,094100,44000920,10780,10790,10790,10780,64
20250204,094000,43310940,10860,10860,10860,10860,0
20250204,093900,43310940,10860,10790,10860,10790,91
20250204,093800,42327930,10870,10870,10870,10870,75
20250204,093700,41512680,10870,10870,10870,10870,0
20250204,093600,41512680,10870,10870,10870,10870,0
20250204,093500,41512680,10870,10860,10870,10860,2
20250204,093400,41490950,10850,10850,10850,10850,0
20250204,093300,41490950,10850,10770,10850,10770,713
20250204,093200,33769960,10780,10770,10780,10770,20
20250204,093100,33554420,10780,10780,10780,10780,0
20250204,093000,33554420,10780,10780,10780,10780,0
20250204,092900,33554420,10780,10780,10780,10780,1
20250204,092800,33543640,10770,10770,10770,10770,0
20250204,092700,33543640,10770,10770,10770,10770,10
20250204,092600,33435940,10770,10770,10770,10770,11
20250204,092500,33317470,10700,10700,10700,10700,0
20250204,092400,33317470,10700,10700,10700,10700,60
20250204,092300,32675470,10700,10710,10710,10700,1477
20250204,092200,16865760,10720,10770,10770,10720,278
20250204,092100,13884550,10720,10720,10720,10720,0
20250204,092000,13884550,10720,10730,10730,10720,64
20250204,091900,13198300,10780,10780,10780,10780,0
20250204,091800,13198300,10780,10780,10780,10780,0
20250204,091700,13198300,10780,10780,10780,10780,0
20250204,091600,13198300,10780,10780,10780,10780,28
20250204,091500,12896460,10700,10710,10710,10700,6
20250204,091400,12832240,10700,10750,10750,10700,33
20250204,091300,12478040,10730,10730,10730,10730,0
20250204,091200,12478040,10730,10730,10730,10730,24
20250204,091100,12220520,10720,10720,10720,10720,2
20250204,091000,12199080,10630,10700,10720,10630,108
20250204,090900,11043670,10700,10700,10700,10700,16
20250204,090800,10872470,10710,10710,10710,10710,13
20250204,090700,10733240,10760,10760,10760,10760,7
20250204,090600,10657920,10780,10710,10780,10710,50
20250204,090500,10120760,10780,10620,10780,10530,17
20250204,090400,9940810,10620,10700,10700,10620,320
20250204,090300,6529550,10680,10840,10850,10680,78
20250204,090200,5686700,10640,10850,10850,10640,47
20250204,090100,5182010,10870,10600,10880,10600,106
20250204,090000,4034580,10620,10560,10620,10560,382