KissMeData/466100/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,213900,47117327330,11220,11220,11220,11220,44324
20250204,213800,47117327330,11220,11220,11220,11220,0
20250204,213700,47117327330,11220,11220,11220,11220,0
20250204,213600,47117327330,11220,11220,11220,11220,0
20250204,213500,47117327330,11220,11220,11220,11220,0
20250204,213400,47117327330,11220,11220,11220,11220,0
20250204,213300,47117327330,11220,11220,11220,11220,0
20250204,213200,47117327330,11220,11220,11220,11220,0
20250204,213100,47117327330,11220,11220,11220,11220,0
20250204,213000,47117327330,11220,11220,11220,11220,0
20250204,212900,47117327330,11220,11220,11220,11220,0
20250204,212800,47117327330,11220,11220,11220,11220,0
20250204,212700,47117327330,11220,11220,11220,11220,0
20250204,212600,47117327330,11220,11220,11220,11220,0
20250204,212500,47117327330,11220,11220,11220,11220,0
20250204,212400,47117327330,11220,11220,11220,11220,0
20250204,212300,47117327330,11220,11220,11220,11220,0
20250204,212200,47117327330,11220,11220,11220,11220,0
20250204,212100,47117327330,11220,11220,11220,11220,0
20250204,212000,47117327330,11220,11220,11220,11220,0
20250204,211900,47117327330,11220,11220,11220,11220,0
20250204,211800,47117327330,11220,11220,11220,11220,0
20250204,211700,47117327330,11220,11220,11220,11220,0
20250204,211600,47117327330,11220,11220,11220,11220,0
20250204,211500,47117327330,11220,11220,11220,11220,0
20250204,211400,47117327330,11220,11220,11220,11220,0
20250204,211300,47117327330,11220,11220,11220,11220,0
20250204,211200,47117327330,11220,11220,11220,11220,0
20250204,211100,47117327330,11220,11220,11220,11220,0
20250204,211000,47117327330,11220,11220,11220,11220,0
20250204,210900,47117327330,11220,11220,11220,11220,44324
20250204,210800,47117327330,11220,11220,11220,11220,0
20250204,210700,47117327330,11220,11220,11220,11220,0
20250204,210600,47117327330,11220,11220,11220,11220,0
20250204,210500,47117327330,11220,11220,11220,11220,0
20250204,210400,47117327330,11220,11220,11220,11220,0
20250204,210300,47117327330,11220,11220,11220,11220,0
20250204,210200,47117327330,11220,11220,11220,11220,0
20250204,210100,47117327330,11220,11220,11220,11220,0
20250204,210000,47117327330,11220,11220,11220,11220,0
20250204,205900,47117327330,11220,11220,11220,11220,0
20250204,205800,47117327330,11220,11220,11220,11220,0
20250204,205700,47117327330,11220,11220,11220,11220,0
20250204,205600,47117327330,11220,11220,11220,11220,0
20250204,205500,47117327330,11220,11220,11220,11220,0
20250204,205400,47117327330,11220,11220,11220,11220,0
20250204,205300,47117327330,11220,11220,11220,11220,0
20250204,205200,47117327330,11220,11220,11220,11220,0
20250204,205100,47117327330,11220,11220,11220,11220,0
20250204,205000,47117327330,11220,11220,11220,11220,0
20250204,204900,47117327330,11220,11220,11220,11220,0
20250204,204800,47117327330,11220,11220,11220,11220,0
20250204,204700,47117327330,11220,11220,11220,11220,0
20250204,204600,47117327330,11220,11220,11220,11220,0
20250204,204500,47117327330,11220,11220,11220,11220,0
20250204,204400,47117327330,11220,11220,11220,11220,0
20250204,204300,47117327330,11220,11220,11220,11220,0
20250204,204200,47117327330,11220,11220,11220,11220,0
20250204,204100,47117327330,11220,11220,11220,11220,0
20250204,204000,47117327330,11220,11220,11220,11220,0
20250204,203900,47117327330,11220,11220,11220,11220,44324
20250204,203800,47117327330,11220,11220,11220,11220,0
20250204,203700,47117327330,11220,11220,11220,11220,0
20250204,203600,47117327330,11220,11220,11220,11220,0
20250204,203500,47117327330,11220,11220,11220,11220,0
20250204,203400,47117327330,11220,11220,11220,11220,0
20250204,203300,47117327330,11220,11220,11220,11220,0
20250204,203200,47117327330,11220,11220,11220,11220,0
20250204,203100,47117327330,11220,11220,11220,11220,0
20250204,203000,47117327330,11220,11220,11220,11220,0
20250204,202900,47117327330,11220,11220,11220,11220,0
20250204,202800,47117327330,11220,11220,11220,11220,0
20250204,202700,47117327330,11220,11220,11220,11220,0
20250204,202600,47117327330,11220,11220,11220,11220,0
20250204,202500,47117327330,11220,11220,11220,11220,0
20250204,202400,47117327330,11220,11220,11220,11220,0
20250204,202300,47117327330,11220,11220,11220,11220,0
20250204,202200,47117327330,11220,11220,11220,11220,0
20250204,202100,47117327330,11220,11220,11220,11220,0
20250204,202000,47117327330,11220,11220,11220,11220,0
20250204,201900,47117327330,11220,11220,11220,11220,0
20250204,201800,47117327330,11220,11220,11220,11220,0
20250204,201700,47117327330,11220,11220,11220,11220,0
20250204,201600,47117327330,11220,11220,11220,11220,0
20250204,201500,47117327330,11220,11220,11220,11220,0
20250204,201400,47117327330,11220,11220,11220,11220,0
20250204,201300,47117327330,11220,11220,11220,11220,0
20250204,201200,47117327330,11220,11220,11220,11220,0
20250204,201100,47117327330,11220,11220,11220,11220,0
20250204,201000,47117327330,11220,11220,11220,11220,0
20250204,200900,47117327330,11220,11220,11220,11220,44324
20250204,200800,47117327330,11220,11220,11220,11220,0
20250204,200700,47117327330,11220,11220,11220,11220,0
20250204,200600,47117327330,11220,11220,11220,11220,0
20250204,200500,47117327330,11220,11220,11220,11220,0
20250204,200400,47117327330,11220,11220,11220,11220,0
20250204,200300,47117327330,11220,11220,11220,11220,0
20250204,200200,47117327330,11220,11220,11220,11220,0
20250204,200100,47117327330,11220,11220,11220,11220,0
20250204,200000,47117327330,11220,11220,11220,11220,0
20250204,195900,47117327330,11220,11220,11220,11220,0
20250204,195800,47117327330,11220,11220,11220,11220,0
20250204,195700,47117327330,11220,11220,11220,11220,0
20250204,195600,47117327330,11220,11220,11220,11220,0
20250204,195500,47117327330,11220,11220,11220,11220,0
20250204,195400,47117327330,11220,11220,11220,11220,0
20250204,195300,47117327330,11220,11220,11220,11220,0
20250204,195200,47117327330,11220,11220,11220,11220,0
20250204,195100,47117327330,11220,11220,11220,11220,0
20250204,195000,47117327330,11220,11220,11220,11220,0
20250204,194900,47117327330,11220,11220,11220,11220,0
20250204,194800,47117327330,11220,11220,11220,11220,0
20250204,194700,47117327330,11220,11220,11220,11220,0
20250204,194600,47117327330,11220,11220,11220,11220,0
20250204,194500,47117327330,11220,11220,11220,11220,0
20250204,194400,47117327330,11220,11220,11220,11220,0
20250204,194300,47117327330,11220,11220,11220,11220,0
20250204,194200,47117327330,11220,11220,11220,11220,0
20250204,194100,47117327330,11220,11220,11220,11220,0
20250204,194000,47117327330,11220,11220,11220,11220,0
20250204,193900,47117327330,11220,11220,11220,11220,44324
20250204,193800,47117327330,11220,11220,11220,11220,0
20250204,193700,47117327330,11220,11220,11220,11220,0
20250204,193600,47117327330,11220,11220,11220,11220,0
20250204,193500,47117327330,11220,11220,11220,11220,0
20250204,193400,47117327330,11220,11220,11220,11220,0
20250204,193300,47117327330,11220,11220,11220,11220,0
20250204,193200,47117327330,11220,11220,11220,11220,0
20250204,193100,47117327330,11220,11220,11220,11220,0
20250204,193000,47117327330,11220,11220,11220,11220,0
20250204,192900,47117327330,11220,11220,11220,11220,0
20250204,192800,47117327330,11220,11220,11220,11220,0
20250204,192700,47117327330,11220,11220,11220,11220,0
20250204,192600,47117327330,11220,11220,11220,11220,0
20250204,192500,47117327330,11220,11220,11220,11220,0
20250204,192400,47117327330,11220,11220,11220,11220,0
20250204,192300,47117327330,11220,11220,11220,11220,0
20250204,192200,47117327330,11220,11220,11220,11220,0
20250204,192100,47117327330,11220,11220,11220,11220,0
20250204,192000,47117327330,11220,11220,11220,11220,0
20250204,191900,47117327330,11220,11220,11220,11220,0
20250204,191800,47117327330,11220,11220,11220,11220,0
20250204,191700,47117327330,11220,11220,11220,11220,0
20250204,191600,47117327330,11220,11220,11220,11220,0
20250204,191500,47117327330,11220,11220,11220,11220,0
20250204,191400,47117327330,11220,11220,11220,11220,0
20250204,191300,47117327330,11220,11220,11220,11220,0
20250204,191200,47117327330,11220,11220,11220,11220,0
20250204,191100,47117327330,11220,11220,11220,11220,0
20250204,191000,47117327330,11220,11220,11220,11220,0
20250204,190900,47117327330,11220,11220,11220,11220,44324
20250204,190800,47117327330,11220,11220,11220,11220,0
20250204,190700,47117327330,11220,11220,11220,11220,0
20250204,190600,47117327330,11220,11220,11220,11220,0
20250204,190500,47117327330,11220,11220,11220,11220,0
20250204,190400,47117327330,11220,11220,11220,11220,0
20250204,190300,47117327330,11220,11220,11220,11220,0
20250204,190200,47117327330,11220,11220,11220,11220,0
20250204,190100,47117327330,11220,11220,11220,11220,0
20250204,190000,47117327330,11220,11220,11220,11220,0
20250204,185900,47117327330,11220,11220,11220,11220,0
20250204,185800,47117327330,11220,11220,11220,11220,0
20250204,185700,47117327330,11220,11220,11220,11220,0
20250204,185600,47117327330,11220,11220,11220,11220,0
20250204,185500,47117327330,11220,11220,11220,11220,0
20250204,185400,47117327330,11220,11220,11220,11220,0
20250204,185300,47117327330,11220,11220,11220,11220,0
20250204,185200,47117327330,11220,11220,11220,11220,0
20250204,185100,47117327330,11220,11220,11220,11220,0
20250204,185000,47117327330,11220,11220,11220,11220,0
20250204,184900,47117327330,11220,11220,11220,11220,0
20250204,184800,47117327330,11220,11220,11220,11220,0
20250204,184700,47117327330,11220,11220,11220,11220,0
20250204,184600,47117327330,11220,11220,11220,11220,0
20250204,184500,47117327330,11220,11220,11220,11220,0
20250204,184400,47117327330,11220,11220,11220,11220,0
20250204,184300,47117327330,11220,11220,11220,11220,0
20250204,184200,47117327330,11220,11220,11220,11220,0
20250204,184100,47117327330,11220,11220,11220,11220,0
20250204,184000,47117327330,11220,11220,11220,11220,0
20250204,183900,47117327330,11220,11220,11220,11220,44324
20250204,183800,47117327330,11220,11220,11220,11220,0
20250204,183700,47117327330,11220,11220,11220,11220,0
20250204,183600,47117327330,11220,11220,11220,11220,0
20250204,183500,47117327330,11220,11220,11220,11220,0
20250204,183400,47117327330,11220,11220,11220,11220,0
20250204,183300,47117327330,11220,11220,11220,11220,0
20250204,183200,47117327330,11220,11220,11220,11220,0
20250204,183100,47117327330,11220,11220,11220,11220,0
20250204,183000,47117327330,11220,11220,11220,11220,0
20250204,182900,47117327330,11220,11220,11220,11220,0
20250204,182800,47117327330,11220,11220,11220,11220,0
20250204,182700,47117327330,11220,11220,11220,11220,0
20250204,182600,47117327330,11220,11220,11220,11220,0
20250204,182500,47117327330,11220,11220,11220,11220,0
20250204,182400,47117327330,11220,11220,11220,11220,0
20250204,182300,47117327330,11220,11220,11220,11220,0
20250204,182200,47117327330,11220,11220,11220,11220,0
20250204,182100,47117327330,11220,11220,11220,11220,0
20250204,182000,47117327330,11220,11220,11220,11220,0
20250204,181900,47117327330,11220,11220,11220,11220,0
20250204,181800,47117327330,11220,11220,11220,11220,0
20250204,181700,47117327330,11220,11220,11220,11220,0
20250204,181600,47117327330,11220,11220,11220,11220,0
20250204,181500,47117327330,11220,11220,11220,11220,0
20250204,181400,47117327330,11220,11220,11220,11220,0
20250204,181300,47117327330,11220,11220,11220,11220,0
20250204,181200,47117327330,11220,11220,11220,11220,0
20250204,181100,47117327330,11220,11220,11220,11220,0
20250204,181000,47117327330,11220,11220,11220,11220,0
20250204,180900,47117327330,11220,11220,11220,11220,44324
20250204,180800,47117327330,11220,11220,11220,11220,0
20250204,180700,47117327330,11220,11220,11220,11220,0
20250204,180600,47117327330,11220,11220,11220,11220,0
20250204,180500,47117327330,11220,11220,11220,11220,0
20250204,180400,47117327330,11220,11220,11220,11220,0
20250204,180300,47117327330,11220,11220,11220,11220,0
20250204,180200,47117327330,11220,11220,11220,11220,0
20250204,180100,47117327330,11220,11220,11220,11220,0
20250204,180000,47117327330,11220,11220,11220,11220,0
20250204,175900,47117327330,11220,11220,11220,11220,0
20250204,175800,47117327330,11220,11220,11220,11220,0
20250204,175700,47117327330,11220,11220,11220,11220,0
20250204,175600,47117327330,11220,11220,11220,11220,0
20250204,175500,47117327330,11220,11220,11220,11220,0
20250204,175400,47117327330,11220,11220,11220,11220,0
20250204,175300,47117327330,11220,11220,11220,11220,0
20250204,175200,47117327330,11220,11220,11220,11220,0
20250204,175100,47117327330,11220,11220,11220,11220,0
20250204,175000,47117327330,11220,11220,11220,11220,0
20250204,174900,47117327330,11220,11220,11220,11220,0
20250204,174800,47117327330,11220,11220,11220,11220,0
20250204,174700,47117327330,11220,11220,11220,11220,0
20250204,174600,47117327330,11220,11220,11220,11220,0
20250204,174500,47117327330,11220,11220,11220,11220,0
20250204,174400,47117327330,11220,11220,11220,11220,0
20250204,174300,47117327330,11220,11220,11220,11220,0
20250204,174200,47117327330,11220,11220,11220,11220,0
20250204,174100,47117327330,11220,11220,11220,11220,0
20250204,174000,47117327330,11220,11220,11220,11220,0
20250204,173900,47117327330,11220,11220,11220,11220,44324
20250204,173800,47117327330,11220,11220,11220,11220,0
20250204,173700,47117327330,11220,11220,11220,11220,0
20250204,173600,47117327330,11220,11220,11220,11220,0
20250204,173500,47117327330,11220,11220,11220,11220,0
20250204,173400,47117327330,11220,11220,11220,11220,0
20250204,173300,47117327330,11220,11220,11220,11220,0
20250204,173200,47117327330,11220,11220,11220,11220,0
20250204,173100,47117327330,11220,11220,11220,11220,0
20250204,173000,47117327330,11220,11220,11220,11220,0
20250204,172900,47117327330,11220,11220,11220,11220,0
20250204,172800,47117327330,11220,11220,11220,11220,0
20250204,172700,47117327330,11220,11220,11220,11220,0
20250204,172600,47117327330,11220,11220,11220,11220,0
20250204,172500,47117327330,11220,11220,11220,11220,0
20250204,172400,47117327330,11220,11220,11220,11220,0
20250204,172300,47117327330,11220,11220,11220,11220,0
20250204,172200,47117327330,11220,11220,11220,11220,0
20250204,172100,47117327330,11220,11220,11220,11220,0
20250204,172000,47117327330,11220,11220,11220,11220,0
20250204,171900,47117327330,11220,11220,11220,11220,0
20250204,171800,47117327330,11220,11220,11220,11220,0
20250204,171700,47117327330,11220,11220,11220,11220,0
20250204,171600,47117327330,11220,11220,11220,11220,0
20250204,171500,47117327330,11220,11220,11220,11220,0
20250204,171400,47117327330,11220,11220,11220,11220,0
20250204,171300,47117327330,11220,11220,11220,11220,0
20250204,171200,47117327330,11220,11220,11220,11220,0
20250204,171100,47117327330,11220,11220,11220,11220,0
20250204,171000,47117327330,11220,11220,11220,11220,0
20250204,170900,47117327330,11220,11220,11220,11220,44324
20250204,170800,47117327330,11220,11220,11220,11220,0
20250204,170700,47117327330,11220,11220,11220,11220,0
20250204,170600,47117327330,11220,11220,11220,11220,0
20250204,170500,47117327330,11220,11220,11220,11220,0
20250204,170400,47117327330,11220,11220,11220,11220,0
20250204,170300,47117327330,11220,11220,11220,11220,0
20250204,170200,47117327330,11220,11220,11220,11220,0
20250204,170100,47117327330,11220,11220,11220,11220,0
20250204,170000,47117327330,11220,11220,11220,11220,0
20250204,165900,47117327330,11220,11220,11220,11220,0
20250204,165800,47117327330,11220,11220,11220,11220,0
20250204,165700,47117327330,11220,11220,11220,11220,0
20250204,165600,47117327330,11220,11220,11220,11220,0
20250204,165500,47117327330,11220,11220,11220,11220,0
20250204,165400,47117327330,11220,11220,11220,11220,0
20250204,165300,47117327330,11220,11220,11220,11220,0
20250204,165200,47117327330,11220,11220,11220,11220,0
20250204,165100,47117327330,11220,11220,11220,11220,0
20250204,165000,47117327330,11220,11220,11220,11220,0
20250204,164900,47117327330,11220,11220,11220,11220,0
20250204,164800,47117327330,11220,11220,11220,11220,0
20250204,164700,47117327330,11220,11220,11220,11220,0
20250204,164600,47117327330,11220,11220,11220,11220,0
20250204,164500,47117327330,11220,11220,11220,11220,0
20250204,164400,47117327330,11220,11220,11220,11220,0
20250204,164300,47117327330,11220,11220,11220,11220,0
20250204,164200,47117327330,11220,11220,11220,11220,0
20250204,164100,47117327330,11220,11220,11220,11220,0
20250204,164000,47117327330,11220,11220,11220,11220,0
20250204,163900,47117327330,11220,11220,11220,11220,44324
20250204,163800,47117327330,11220,11220,11220,11220,0
20250204,163700,47117327330,11220,11220,11220,11220,0
20250204,163600,47117327330,11220,11220,11220,11220,0
20250204,163500,47117327330,11220,11220,11220,11220,0
20250204,163400,47117327330,11220,11220,11220,11220,0
20250204,163300,47117327330,11220,11220,11220,11220,0
20250204,163200,47117327330,11220,11220,11220,11220,0
20250204,163100,47117327330,11220,11220,11220,11220,0
20250204,163000,47117327330,11220,11220,11220,11220,0
20250204,162900,47117327330,11220,11220,11220,11220,0
20250204,162800,47117327330,11220,11220,11220,11220,0
20250204,162700,47117327330,11220,11220,11220,11220,0
20250204,162600,47117327330,11220,11220,11220,11220,0
20250204,162500,47117327330,11220,11220,11220,11220,0
20250204,162400,47117327330,11220,11220,11220,11220,0
20250204,162300,47117327330,11220,11220,11220,11220,0
20250204,162200,47117327330,11220,11220,11220,11220,0
20250204,162100,47117327330,11220,11220,11220,11220,0
20250204,162000,47117327330,11220,11220,11220,11220,0
20250204,161900,47117327330,11220,11220,11220,11220,0
20250204,161800,47117327330,11220,11220,11220,11220,0
20250204,161700,47117327330,11220,11220,11220,11220,0
20250204,161600,47117327330,11220,11220,11220,11220,0
20250204,161500,47117327330,11220,11220,11220,11220,0
20250204,161400,47117327330,11220,11220,11220,11220,0
20250204,161300,47117327330,11220,11220,11220,11220,0
20250204,161200,47117327330,11220,11220,11220,11220,0
20250204,161100,47117327330,11220,11220,11220,11220,0
20250204,161000,47117327330,11220,11220,11220,11220,0
20250204,160900,47117327330,11220,11220,11220,11220,44324
20250204,160800,47117327330,11220,11220,11220,11220,0
20250204,160700,47117327330,11220,11220,11220,11220,0
20250204,160600,47117327330,11220,11220,11220,11220,0
20250204,160500,47117327330,11220,11220,11220,11220,0
20250204,160400,47117327330,11220,11220,11220,11220,0
20250204,160300,47117327330,11220,11220,11220,11220,0
20250204,160200,47117327330,11220,11220,11220,11220,0
20250204,160100,47117327330,11220,11220,11220,11220,0
20250204,160000,47117327330,11220,11220,11220,11220,0
20250204,155900,47117327330,11220,11220,11220,11220,0
20250204,155800,47117327330,11220,11220,11220,11220,0
20250204,155700,47117327330,11220,11220,11220,11220,0
20250204,155600,47117327330,11220,11220,11220,11220,0
20250204,155500,47117327330,11220,11220,11220,11220,0
20250204,155400,47117327330,11220,11220,11220,11220,0
20250204,155300,47117327330,11220,11220,11220,11220,0
20250204,155200,47117327330,11220,11220,11220,11220,0
20250204,155100,47117327330,11220,11220,11220,11220,0
20250204,155000,47117327330,11220,11220,11220,11220,0
20250204,154900,47117327330,11220,11220,11220,11220,0
20250204,154800,47117327330,11220,11220,11220,11220,0
20250204,154700,47117327330,11220,11220,11220,11220,0
20250204,154600,47117327330,11220,11220,11220,11220,0
20250204,154500,47117327330,11220,11220,11220,11220,0
20250204,154400,47117327330,11220,11220,11220,11220,0
20250204,154300,47117327330,11220,11220,11220,11220,0
20250204,154200,47117327330,11220,11220,11220,11220,0
20250204,154100,47117327330,11220,11220,11220,11220,0
20250204,154000,47117327330,11220,11220,11220,11220,0
20250204,153900,47117327330,11220,11220,11220,11220,44324
20250204,153800,47117327330,11220,11220,11220,11220,0
20250204,153700,47117327330,11220,11220,11220,11220,0
20250204,153600,47117327330,11220,11220,11220,11220,0
20250204,153500,47117327330,11220,11220,11220,11220,0
20250204,153400,47117327330,11220,11220,11220,11220,0
20250204,153300,47117327330,11220,11220,11220,11220,0
20250204,153200,47117327330,11220,11220,11220,11220,0
20250204,153100,47117327330,11220,11220,11220,11220,0
20250204,153000,47117327330,11220,11220,11220,11220,44324
20250204,152900,46620012050,11220,11220,11220,11220,0
20250204,152800,46620012050,11220,11220,11220,11220,0
20250204,152700,46620012050,11220,11220,11220,11220,0
20250204,152600,46620012050,11220,11220,11220,11220,0
20250204,152500,46620012050,11220,11220,11220,11220,0
20250204,152400,46620012050,11220,11220,11220,11220,0
20250204,152300,46620012050,11220,11220,11220,11220,0
20250204,152200,46620012050,11220,11220,11220,11220,0
20250204,152100,46620012050,11220,11220,11220,11220,0
20250204,152000,46620012050,11220,11220,11220,11220,0
20250204,151900,46620012050,11220,11220,11220,11200,15347
20250204,151800,46448029510,11220,11230,11230,11210,13074
20250204,151700,46301342720,11230,11230,11240,11220,7259
20250204,151600,46219831230,11230,11230,11250,11220,8949
20250204,151500,46119336240,11230,11260,11270,11230,9883
20250204,151400,46008176550,11250,11250,11330,11250,15460
20250204,151300,45833857200,11250,11220,11250,11220,8777
20250204,151200,45735296160,11220,11230,11230,11220,3821
20250204,151100,45692410200,11230,11230,11240,11220,6730
20250204,151000,45616857160,11230,11240,11250,11220,4775
20250204,150900,45563212350,11240,11250,11250,11220,8519
20250204,150800,45467480210,11250,11230,11260,11210,20691
20250204,150700,45235230850,11220,11220,11250,11220,5491
20250204,150600,45173519790,11220,11190,11230,11170,16956
20250204,150500,44983783470,11180,11190,11200,11170,15841
20250204,150400,44806601480,11200,11200,11210,11190,35352
20250204,150300,44410670040,11210,11240,11240,11200,33725
20250204,150200,44032409550,11240,11240,11250,11230,7306
20250204,150100,43950320740,11240,11260,11260,11240,10941
20250204,150000,43827315220,11250,11260,11270,11250,11771
20250204,145900,43694860090,11260,11270,11280,11260,3426
20250204,145800,43656261220,11270,11290,11290,11260,6232
20250204,145700,43586035990,11280,11300,11310,11270,9158
20250204,145600,43482694650,11300,11290,11300,11290,2968
20250204,145500,43449168490,11300,11320,11320,11290,4554
20250204,145400,43397704290,11320,11340,11340,11300,6500
20250204,145300,43324159880,11340,11330,11340,11320,6120
20250204,145200,43254802190,11330,11280,11330,11280,3252
20250204,145100,43218039930,11280,11270,11280,11270,1749
20250204,145000,43198325010,11270,11260,11290,11250,8011
20250204,144900,43108019990,11260,11260,11270,11250,4495
20250204,144800,43057408810,11270,11270,11280,11260,4018
20250204,144700,43012134920,11270,11280,11280,11270,2701
20250204,144600,42981688320,11270,11280,11290,11270,3757
20250204,144500,42939329400,11280,11270,11280,11270,3970
20250204,144400,42894575890,11270,11260,11280,11260,4155
20250204,144300,42847755220,11250,11250,11270,11240,5863
20250204,144200,42781814130,11260,11260,11280,11230,9890
20250204,144100,42670531190,11260,11250,11260,11240,4191
20250204,144000,42623387850,11250,11270,11280,11240,23877
20250204,143900,42354720510,11270,11280,11280,11270,2481
20250204,143800,42326747910,11280,11280,11300,11270,2374
20250204,143700,42299960070,11280,11300,11300,11270,2222
20250204,143600,42274886710,11300,11270,11310,11260,7758
20250204,143500,42187455030,11260,11290,11290,11260,10313
20250204,143400,42071236210,11290,11310,11320,11290,10163
20250204,143300,41956409210,11310,11330,11330,11300,8285
20250204,143200,41862684430,11330,11350,11360,11320,5316
20250204,143100,41802427430,11340,11340,11350,11320,11290
20250204,143000,41674483160,11340,11320,11340,11310,3421
20250204,142900,41635745230,11320,11330,11330,11310,4496
20250204,142800,41584872130,11330,11350,11370,11320,8457
20250204,142700,41488957230,11350,11290,11370,11290,13762
20250204,142600,41333215000,11290,11290,11300,11280,9708
20250204,142500,41223581510,11300,11320,11320,11290,9799
20250204,142400,41112825920,11320,11300,11370,11290,8204
20250204,142300,41019881010,11290,11230,11300,11220,21633
20250204,142200,40776723060,11280,11380,11380,11230,44987
20250204,142100,40267569740,11380,11380,11390,11370,7155
20250204,142000,40186169990,11380,11380,11400,11360,13302
20250204,141900,40034790150,11380,11450,11450,11380,44818
20250204,141800,39523313210,11450,11460,11460,11440,16224
20250204,141700,39337564730,11450,11480,11490,11450,14840
20250204,141600,39167434970,11490,11530,11540,11490,34262
20250204,141500,38773158520,11530,11560,11570,11530,8198
20250204,141400,38678516930,11550,11580,11590,11550,18292
20250204,141300,38466989900,11580,11580,11590,11580,3805
20250204,141200,38422927090,11590,11590,11610,11580,4812
20250204,141100,38367149510,11590,11590,11600,11590,1628
20250204,141000,38348266790,11580,11580,11600,11570,11147
20250204,140900,38219155400,11580,11590,11600,11580,12353
20250204,140800,38076046470,11590,11600,11600,11590,5280
20250204,140700,38014822600,11600,11620,11630,11600,18210
20250204,140600,37803440230,11620,11640,11670,11620,8716
20250204,140500,37701989170,11640,11670,11670,11640,10043
20250204,140400,37584941050,11670,11670,11680,11660,2335
20250204,140300,37557703380,11690,11660,11690,11660,2758
20250204,140200,37525509870,11660,11680,11680,11660,6962
20250204,140100,37444298660,11690,11690,11690,11680,4135
20250204,140000,37395984090,11690,11700,11700,11680,2974
20250204,135900,37361207310,11690,11720,11720,11690,7893
20250204,135800,37268806030,11720,11730,11740,11720,14516
20250204,135700,37098513140,11740,11710,11740,11700,9626
20250204,135600,36985649530,11700,11690,11720,11690,7903
20250204,135500,36893153880,11690,11670,11700,11670,3535
20250204,135400,36851824080,11670,11670,11680,11670,2176
20250204,135300,36826417030,11670,11660,11670,11660,1330
20250204,135200,36810897860,11660,11670,11670,11660,1865
20250204,135100,36789140810,11670,11680,11690,11670,2473
20250204,135000,36760275650,11690,11690,11710,11680,7513
20250204,134900,36672426770,11690,11710,11710,11690,4592
20250204,134800,36618706790,11710,11670,11710,11670,8625
20250204,134700,36517867260,11680,11670,11680,11670,3299
20250204,134600,36479346890,11670,11660,11680,11650,3816
20250204,134500,36434798610,11660,11640,11660,11640,3600
20250204,134400,36392859410,11640,11670,11670,11640,5253
20250204,134300,36331646820,11670,11700,11700,11670,7408
20250204,134200,36245107030,11690,11680,11700,11670,4604
20250204,134100,36191320690,11690,11690,11700,11670,5800
20250204,134000,36123497160,11670,11720,11720,11670,11647
20250204,133900,35987300760,11720,11720,11730,11700,22101
20250204,133800,35728330300,11720,11700,11720,11700,14595
20250204,133700,35557423080,11700,11700,11700,11690,3434
20250204,133600,35517254640,11700,11700,11700,11690,5059
20250204,133500,35458070600,11700,11680,11700,11660,6206
20250204,133400,35385569300,11670,11680,11680,11660,4422
20250204,133300,35333929580,11670,11680,11690,11670,8697
20250204,133200,35232360350,11690,11640,11700,11640,17827
20250204,133100,35024165050,11640,11600,11640,11600,9788
20250204,133000,34910448610,11600,11590,11600,11580,4665
20250204,132900,34856402480,11580,11590,11590,11580,2125
20250204,132800,34831781570,11590,11590,11600,11580,3742
20250204,132700,34788425220,11590,11590,11600,11580,2435
20250204,132600,34760209910,11590,11590,11600,11580,3502
20250204,132500,34719631200,11580,11590,11600,11580,6080
20250204,132400,34649165320,11590,11590,11600,11590,2881
20250204,132300,34615773940,11590,11590,11600,11590,3500
20250204,132200,34575203990,11600,11610,11610,11590,7818
20250204,132100,34484513860,11610,11640,11650,11610,4169
20250204,132000,34436025510,11650,11640,11650,11630,2815
20250204,131900,34403262850,11630,11650,11650,11630,4075
20250204,131800,34355810290,11640,11620,11640,11620,3748
20250204,131700,34312230480,11630,11640,11640,11620,1552
20250204,131600,34294176480,11640,11630,11650,11620,7282
20250204,131500,34209451190,11630,11620,11630,11610,4145
20250204,131400,34161280180,11630,11620,11630,11610,3442
20250204,131300,34121281060,11620,11600,11630,11590,4044
20250204,131200,34074354570,11600,11600,11620,11580,6679
20250204,131100,33996829730,11600,11610,11610,11580,9555
20250204,131000,33886052700,11610,11630,11630,11600,6675
20250204,130900,33808574220,11630,11610,11630,11610,6612
20250204,130800,33731738560,11610,11600,11620,11600,2166
20250204,130700,33706592650,11600,11600,11610,11600,1296
20250204,130600,33691551310,11600,11590,11600,11590,3631
20250204,130500,33649436800,11590,11570,11590,11570,7958
20250204,130400,33557274690,11570,11570,11580,11570,4372
20250204,130300,33506685470,11570,11580,11580,11570,6922
20250204,130200,33426586860,11580,11590,11590,11580,4035
20250204,130100,33379850260,11590,11600,11600,11580,5810
20250204,130000,33312533310,11610,11610,11610,11590,4202
20250204,125900,33263795930,11610,11600,11610,11600,9546
20250204,125800,33153060180,11610,11610,11620,11610,4619
20250204,125700,33099431520,11610,11620,11620,11610,1194
20250204,125600,33085566880,11620,11610,11620,11610,1987
20250204,125500,33062495490,11610,11620,11620,11610,1313
20250204,125400,33047251030,11620,11620,11630,11610,3126
20250204,125300,33010947730,11620,11620,11640,11620,1661
20250204,125200,32991635910,11630,11630,11630,11610,4835
20250204,125100,32935448960,11640,11630,11640,11630,724
20250204,125000,32927027270,11630,11630,11640,11630,2258
20250204,124900,32900745570,11620,11630,11630,11620,3194
20250204,124800,32863607400,11630,11630,11640,11630,1796
20250204,124700,32842719450,11640,11630,11640,11630,1542
20250204,124600,32824774710,11630,11630,11640,11630,1651
20250204,124500,32805569930,11630,11620,11640,11620,919
20250204,124400,32794882690,11630,11630,11630,11620,1223
20250204,124300,32780667960,11630,11640,11640,11630,1918
20250204,124200,32758361570,11640,11640,11650,11630,3225
20250204,124100,32720824740,11640,11630,11640,11630,2225
20250204,124000,32694927010,11640,11630,11640,11630,181
20250204,123900,32692821640,11630,11620,11630,11620,503
20250204,123800,32686973810,11610,11620,11640,11610,2778
20250204,123700,32654695370,11620,11610,11640,11610,2793
20250204,123600,32622223180,11610,11610,11630,11610,2187
20250204,123500,32596820430,11620,11620,11620,11610,492
20250204,123400,32591104620,11620,11610,11620,11610,1245
20250204,123300,32576649910,11620,11620,11620,11610,3549
20250204,123200,32535424840,11620,11620,11620,11610,242
20250204,123100,32532614480,11610,11610,11620,11610,1801
20250204,123000,32511696350,11610,11620,11620,11610,973
20250204,122900,32500399450,11610,11610,11620,11610,2685
20250204,122800,32469224650,11620,11610,11620,11600,1981
20250204,122700,32446230880,11610,11610,11610,11600,2239
20250204,122600,32420250330,11610,11610,11610,11600,367
20250204,122500,32415991100,11610,11620,11620,11610,2244
20250204,122400,32389937610,11620,11620,11630,11610,4872
20250204,122300,32333341460,11620,11630,11630,11620,878
20250204,122200,32323133220,11630,11630,11640,11620,424
20250204,122100,32318203530,11630,11620,11630,11610,1840
20250204,122000,32296820340,11620,11610,11630,11610,1061
20250204,121900,32284492010,11620,11630,11640,11620,2027
20250204,121800,32260932580,11620,11630,11640,11620,1953
20250204,121700,32238216750,11630,11620,11630,11620,777
20250204,121600,32229183310,11620,11640,11640,11620,1407
20250204,121500,32212825610,11640,11620,11640,11610,2137
20250204,121400,32187991540,11620,11600,11620,11600,2402
20250204,121300,32160102290,11610,11610,11610,11600,3147
20250204,121200,32123585010,11610,11600,11610,11600,4377
20250204,121100,32072800240,11610,11610,11620,11600,3583
20250204,121000,32031205880,11610,11620,11630,11610,6855
20250204,120900,31951561330,11620,11650,11650,11620,4841
20250204,120800,31895232910,11650,11650,11680,11640,2493
20250204,120700,31866187660,11650,11680,11680,11650,9602
20250204,120600,31754175740,11680,11700,11700,11680,2077
20250204,120500,31729887110,11700,11680,11700,11680,1547
20250204,120400,31711803310,11680,11680,11680,11660,2739
20250204,120300,31679834300,11670,11660,11680,11660,4714
20250204,120200,31624797350,11670,11690,11690,11660,3540
20250204,120100,31583483040,11700,11680,11700,11680,806
20250204,120000,31574062960,11700,11680,11710,11670,1411
20250204,115900,31557562960,11670,11660,11680,11660,2409
20250204,115800,31529456780,11660,11690,11690,11660,6025
20250204,115700,31459171710,11690,11700,11700,11680,8272
20250204,115600,31362463990,11700,11720,11720,11700,3126
20250204,115500,31325856010,11710,11720,11720,11710,1731
20250204,115400,31305569680,11720,11710,11720,11710,1713
20250204,115300,31285494920,11720,11710,11720,11700,2091
20250204,115200,31261013800,11710,11720,11720,11700,885
20250204,115100,31250655220,11710,11720,11730,11700,6402
20250204,115000,31175658780,11720,11770,11770,11720,11236
20250204,114900,31043742820,11770,11730,11770,11710,13593
20250204,114800,30884098450,11730,11700,11730,11700,15423
20250204,114700,30703382960,11700,11690,11700,11690,9134
20250204,114600,30596587610,11680,11680,11690,11680,2360
20250204,114500,30569011280,11690,11690,11700,11680,3410
20250204,114400,30529156840,11690,11700,11700,11690,2057
20250204,114300,30505107430,11700,11710,11710,11700,4307
20250204,114200,30454693990,11710,11710,11730,11700,4144
20250204,114100,30406135930,11700,11700,11700,11680,1956
20250204,114000,30383258570,11700,11680,11700,11680,507
20250204,113900,30377331780,11680,11680,11700,11680,6206
20250204,113800,30304784260,11680,11710,11710,11680,7321
20250204,113700,30219169420,11710,11720,11730,11700,6433
20250204,113600,30143816290,11720,11710,11720,11710,3615
20250204,113500,30101460590,11720,11720,11720,11700,2930
20250204,113400,30067149020,11720,11710,11720,11700,5301
20250204,113300,30005060780,11700,11710,11730,11700,7411
20250204,113200,29918250710,11700,11720,11720,11700,4140
20250204,113100,29869773460,11720,11730,11740,11710,10874
20250204,113000,29742298720,11730,11740,11740,11720,8413
20250204,112900,29643634790,11730,11730,11740,11710,13527
20250204,112800,29485017560,11730,11700,11730,11690,12862
20250204,112700,29334396910,11690,11670,11690,11660,6924
20250204,112600,29253521080,11670,11660,11670,11660,1952
20250204,112500,29230747740,11660,11670,11670,11650,1969
20250204,112400,29207785410,11670,11650,11670,11650,8432
20250204,112300,29109442310,11650,11660,11660,11650,2034
20250204,112200,29085742370,11660,11660,11670,11660,2401
20250204,112100,29057731910,11660,11670,11680,11620,3156
20250204,112000,29020910160,11620,11590,11670,11590,8481
20250204,111900,28922213990,11600,11610,11610,11590,6929
20250204,111800,28841851180,11610,11610,11610,11610,1179
20250204,111700,28828162990,11620,11610,11620,11600,5028
20250204,111600,28769797260,11610,11610,11620,11600,2708
20250204,111500,28738359090,11610,11620,11630,11610,4764
20250204,111400,28683005890,11620,11630,11630,11620,2991
20250204,111300,28648229050,11630,11620,11630,11620,2942
20250204,111200,28614038700,11620,11620,11630,11620,610
20250204,111100,28606949970,11630,11630,11640,11620,893
20250204,111000,28596568400,11630,11630,11630,11620,1985
20250204,110900,28573483140,11620,11620,11630,11620,3306
20250204,110800,28535051420,11620,11630,11630,11610,1633
20250204,110700,28516074350,11630,11620,11630,11610,3782
20250204,110600,28472130720,11620,11640,11640,11620,2345
20250204,110500,28444869750,11640,11650,11650,11630,3366
20250204,110400,28405691650,11650,11650,11650,11640,1021
20250204,110300,28393798140,11650,11640,11660,11640,2486
20250204,110200,28364841400,11640,11640,11650,11630,1460
20250204,110100,28347853140,11630,11640,11650,11630,2505
20250204,110000,28318697840,11640,11630,11640,11620,1787
20250204,105900,28297911690,11630,11620,11630,11620,1515
20250204,105800,28280307340,11620,11620,11630,11620,1938
20250204,105700,28257787710,11620,11630,11640,11610,2918
20250204,105600,28223872540,11630,11640,11640,11620,1539
20250204,105500,28205973710,11640,11650,11650,11630,4327
20250204,105400,28155624840,11650,11650,11660,11650,6587
20250204,105300,28078884630,11660,11660,11670,11660,6255
20250204,105200,28005919080,11660,11660,11660,11650,6622
20250204,105100,27928716080,11660,11680,11680,11650,11797
20250204,105000,27791114750,11680,11670,11690,11660,14898
20250204,104900,27617168660,11670,11630,11670,11630,11362
20250204,104800,27484817960,11620,11620,11620,11610,2680
20250204,104700,27453681090,11620,11620,11620,11610,2414
20250204,104600,27425631490,11630,11590,11630,11580,10465
20250204,104500,27304242920,11590,11590,11590,11580,3623
20250204,104400,27262268110,11580,11590,11600,11580,6053
20250204,104300,27192109680,11600,11590,11600,11580,2906
20250204,104200,27158404580,11590,11580,11590,11570,2292
20250204,104100,27131862060,11580,11590,11600,11570,2262
20250204,104000,27105665980,11570,11610,11620,11570,17385
20250204,103900,26904032930,11610,11600,11610,11590,4757
20250204,103800,26848837450,11600,11580,11600,11580,3531
20250204,103700,26807902470,11580,11570,11590,11570,6498
20250204,103600,26732639360,11570,11550,11580,11550,5520
20250204,103500,26668802060,11550,11550,11560,11540,1701
20250204,103400,26649156290,11550,11550,11560,11550,3981
20250204,103300,26603162930,11550,11530,11560,11520,3261
20250204,103200,26565519630,11540,11530,11550,11530,940
20250204,103100,26554675990,11520,11520,11540,11510,2947
20250204,103000,26520724850,11520,11520,11520,11510,4104
20250204,102900,26473451050,11520,11510,11520,11510,1953
20250204,102800,26450971260,11510,11510,11520,11500,3716
20250204,102700,26408197780,11510,11510,11520,11510,1143
20250204,102600,26395036400,11510,11520,11520,11510,1827
20250204,102500,26374004000,11510,11510,11510,11500,2838
20250204,102400,26341346380,11510,11520,11530,11500,4244
20250204,102300,26292466240,11520,11510,11520,11500,5750
20250204,102200,26226289880,11510,11520,11520,11510,3112
20250204,102100,26190464720,11530,11530,11530,11510,700
20250204,102000,26182398660,11530,11500,11530,11500,3992
20250204,101900,26136480420,11510,11520,11530,11510,5528
20250204,101800,26072842810,11520,11540,11540,11510,3709
20250204,101700,26030120610,11530,11520,11540,11510,9644
20250204,101600,25919001720,11530,11540,11540,11520,4754
20250204,101500,25864172250,11540,11530,11540,11520,2598
20250204,101400,25834218090,11520,11520,11530,11510,5194
20250204,101300,25774377940,11520,11530,11530,11510,2721
20250204,101200,25743031610,11530,11510,11530,11510,3330
20250204,101100,25704678460,11510,11520,11520,11510,3425
20250204,101000,25665255520,11510,11540,11540,11510,4855
20250204,100900,25609357080,11520,11530,11540,11520,3635
20250204,100800,25567449170,11530,11570,11580,11530,5418
20250204,100700,25504898150,11570,11540,11580,11540,1354
20250204,100600,25489241090,11560,11520,11560,11510,4069
20250204,100500,25442331610,11520,11540,11540,11510,7457
20250204,100400,25356382390,11540,11530,11540,11530,1777
20250204,100300,25335888280,11520,11540,11540,11520,6748
20250204,100200,25258109860,11540,11590,11590,11540,7534
20250204,100100,25170966960,11590,11580,11600,11570,4517
20250204,100000,25118613520,11590,11570,11600,11530,14723
20250204,095900,24948419370,11570,11570,11580,11550,7070
20250204,095800,24866633550,11590,11540,11600,11540,13869
20250204,095700,24706038270,11540,11520,11540,11520,2637
20250204,095600,24675625440,11520,11490,11520,11480,7751
20250204,095500,24586560230,11490,11550,11550,11480,19411
20250204,095400,24363209650,11540,11540,11550,11520,6238
20250204,095300,24291240020,11540,11520,11540,11510,7185
20250204,095200,24208459540,11510,11500,11520,11480,9498
20250204,095100,24099199800,11500,11480,11510,11480,6046
20250204,095000,24029720390,11480,11520,11520,11480,4272
20250204,094900,23980638240,11520,11450,11530,11430,13856
20250204,094800,23821809230,11420,11420,11460,11420,16425
20250204,094700,23634022870,11430,11440,11440,11420,26654
20250204,094600,23329334130,11450,11460,11480,11440,19995
20250204,094500,23100417990,11440,11500,11500,11440,38132
20250204,094400,22663303270,11490,11490,11530,11480,19439
20250204,094300,22439868860,11490,11490,11510,11480,22584
20250204,094200,22180485090,11500,11540,11540,11490,25638
20250204,094100,21885629820,11530,11500,11550,11500,18505
20250204,094000,21672477780,11500,11520,11540,11490,36780
20250204,093900,21249191790,11520,11550,11560,11510,22293
20250204,093800,20992140720,11550,11590,11590,11520,11667
20250204,093700,20857185840,11590,11530,11610,11500,53985
20250204,093600,20234832110,11530,11560,11580,11520,32470
20250204,093500,19860058470,11560,11580,11590,11550,24995
20250204,093400,19571064680,11580,11630,11630,11560,26814
20250204,093300,19260426440,11630,11660,11660,11610,24921
20250204,093200,18970645140,11650,11650,11650,11630,10154
20250204,093100,18852443160,11650,11620,11660,11610,22972
20250204,093000,18585243570,11630,11590,11630,11550,32983
20250204,092900,18203192380,11580,11630,11640,11560,59372
20250204,092800,17514328260,11630,11710,11710,11630,36621
20250204,092700,17087388090,11700,11720,11730,11690,16610
20250204,092600,16892891840,11710,11730,11750,11710,18663
20250204,092500,16674111160,11730,11670,11730,11670,23827
20250204,092400,16395364440,11670,11670,11700,11620,33771
20250204,092300,16001546180,11670,11740,11750,11670,43572
20250204,092200,15490757560,11740,11750,11790,11740,33036
20250204,092100,15102297560,11750,11820,11820,11730,51652
20250204,092000,14493923890,11820,11880,11880,11820,27187
20250204,091900,14171707630,11880,11870,11890,11830,25908
20250204,091800,13864651020,11870,11900,11930,11870,26985
20250204,091700,13543647990,11900,11940,11950,11900,29941
20250204,091600,13186838930,11940,11980,12010,11900,59317
20250204,091500,12477389980,11990,12080,12090,11980,51400
20250204,091400,11859446050,12080,12080,12160,12060,126011
20250204,091300,10333972990,12070,12010,12070,11980,54598
20250204,091200,9677160970,12010,12070,12080,12010,62923
20250204,091100,8918966330,12070,11970,12070,11940,46260
20250204,091000,8363668650,11980,12070,12090,11970,68145
20250204,090900,7544619170,12070,12090,12130,11990,97781
20250204,090800,6366841660,12090,11880,12150,11870,159088
20250204,090700,4453117470,11880,11860,11900,11850,21971
20250204,090600,4192189850,11860,11930,11970,11850,74655
20250204,090500,3302375530,11940,11870,11950,11870,50864
20250204,090400,2695989180,11890,11800,11910,11800,36226
20250204,090300,2266729100,11810,11810,11870,11790,50902
20250204,090200,1664990400,11800,11640,11830,11640,60062
20250204,090100,958370420,11640,11610,11660,11570,26561
20250204,090000,649654490,11590,11620,11620,11500,52863