KissMeData/021080/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190600,342086725,2040,2040,2040,2040,2634
20250204,190500,342086725,2040,2040,2040,2040,0
20250204,190400,342086725,2040,2040,2040,2040,0
20250204,190300,342086725,2040,2040,2040,2040,0
20250204,190200,342086725,2040,2040,2040,2040,0
20250204,190100,342086725,2040,2040,2040,2040,0
20250204,190000,342086725,2040,2040,2040,2040,0
20250204,185900,342086725,2040,2040,2040,2040,0
20250204,185800,342086725,2040,2040,2040,2040,0
20250204,185700,342086725,2040,2040,2040,2040,0
20250204,185600,342086725,2040,2040,2040,2040,0
20250204,185500,342086725,2040,2040,2040,2040,0
20250204,185400,342086725,2040,2040,2040,2040,0
20250204,185300,342086725,2040,2040,2040,2040,0
20250204,185200,342086725,2040,2040,2040,2040,0
20250204,185100,342086725,2040,2040,2040,2040,0
20250204,185000,342086725,2040,2040,2040,2040,0
20250204,184900,342086725,2040,2040,2040,2040,0
20250204,184800,342086725,2040,2040,2040,2040,0
20250204,184700,342086725,2040,2040,2040,2040,0
20250204,184600,342086725,2040,2040,2040,2040,0
20250204,184500,342086725,2040,2040,2040,2040,0
20250204,184400,342086725,2040,2040,2040,2040,0
20250204,184300,342086725,2040,2040,2040,2040,0
20250204,184200,342086725,2040,2040,2040,2040,0
20250204,184100,342086725,2040,2040,2040,2040,0
20250204,184000,342086725,2040,2040,2040,2040,0
20250204,183900,342086725,2040,2040,2040,2040,0
20250204,183800,342086725,2040,2040,2040,2040,0
20250204,183700,342086725,2040,2040,2040,2040,0
20250204,183600,342086725,2040,2040,2040,2040,2634
20250204,183500,342086725,2040,2040,2040,2040,0
20250204,183400,342086725,2040,2040,2040,2040,0
20250204,183300,342086725,2040,2040,2040,2040,0
20250204,183200,342086725,2040,2040,2040,2040,0
20250204,183100,342086725,2040,2040,2040,2040,0
20250204,183000,342086725,2040,2040,2040,2040,0
20250204,182900,342086725,2040,2040,2040,2040,0
20250204,182800,342086725,2040,2040,2040,2040,0
20250204,182700,342086725,2040,2040,2040,2040,0
20250204,182600,342086725,2040,2040,2040,2040,0
20250204,182500,342086725,2040,2040,2040,2040,0
20250204,182400,342086725,2040,2040,2040,2040,0
20250204,182300,342086725,2040,2040,2040,2040,0
20250204,182200,342086725,2040,2040,2040,2040,0
20250204,182100,342086725,2040,2040,2040,2040,0
20250204,182000,342086725,2040,2040,2040,2040,0
20250204,181900,342086725,2040,2040,2040,2040,0
20250204,181800,342086725,2040,2040,2040,2040,0
20250204,181700,342086725,2040,2040,2040,2040,0
20250204,181600,342086725,2040,2040,2040,2040,0
20250204,181500,342086725,2040,2040,2040,2040,0
20250204,181400,342086725,2040,2040,2040,2040,0
20250204,181300,342086725,2040,2040,2040,2040,0
20250204,181200,342086725,2040,2040,2040,2040,0
20250204,181100,342086725,2040,2040,2040,2040,0
20250204,181000,342086725,2040,2040,2040,2040,0
20250204,180900,342086725,2040,2040,2040,2040,0
20250204,180800,342086725,2040,2040,2040,2040,0
20250204,180700,342086725,2040,2040,2040,2040,0
20250204,180600,342086725,2040,2040,2040,2040,2634
20250204,180500,342086725,2040,2040,2040,2040,0
20250204,180400,342086725,2040,2040,2040,2040,0
20250204,180300,342086725,2040,2040,2040,2040,0
20250204,180200,342086725,2040,2040,2040,2040,0
20250204,180100,342086725,2040,2040,2040,2040,0
20250204,180000,342086725,2040,2040,2040,2040,0
20250204,175900,342086725,2040,2040,2040,2040,0
20250204,175800,342086725,2040,2040,2040,2040,0
20250204,175700,342086725,2040,2040,2040,2040,0
20250204,175600,342086725,2040,2040,2040,2040,0
20250204,175500,342086725,2040,2040,2040,2040,0
20250204,175400,342086725,2040,2040,2040,2040,0
20250204,175300,342086725,2040,2040,2040,2040,0
20250204,175200,342086725,2040,2040,2040,2040,0
20250204,175100,342086725,2040,2040,2040,2040,0
20250204,175000,342086725,2040,2040,2040,2040,0
20250204,174900,342086725,2040,2040,2040,2040,0
20250204,174800,342086725,2040,2040,2040,2040,0
20250204,174700,342086725,2040,2040,2040,2040,0
20250204,174600,342086725,2040,2040,2040,2040,0
20250204,174500,342086725,2040,2040,2040,2040,0
20250204,174400,342086725,2040,2040,2040,2040,0
20250204,174300,342086725,2040,2040,2040,2040,0
20250204,174200,342086725,2040,2040,2040,2040,0
20250204,174100,342086725,2040,2040,2040,2040,0
20250204,174000,342086725,2040,2040,2040,2040,0
20250204,173900,342086725,2040,2040,2040,2040,0
20250204,173800,342086725,2040,2040,2040,2040,0
20250204,173700,342086725,2040,2040,2040,2040,0
20250204,173600,342086725,2040,2040,2040,2040,2634
20250204,173500,342086725,2040,2040,2040,2040,0
20250204,173400,342086725,2040,2040,2040,2040,0
20250204,173300,342086725,2040,2040,2040,2040,0
20250204,173200,342086725,2040,2040,2040,2040,0
20250204,173100,342086725,2040,2040,2040,2040,0
20250204,173000,342086725,2040,2040,2040,2040,0
20250204,172900,342086725,2040,2040,2040,2040,0
20250204,172800,342086725,2040,2040,2040,2040,0
20250204,172700,342086725,2040,2040,2040,2040,0
20250204,172600,342086725,2040,2040,2040,2040,0
20250204,172500,342086725,2040,2040,2040,2040,0
20250204,172400,342086725,2040,2040,2040,2040,0
20250204,172300,342086725,2040,2040,2040,2040,0
20250204,172200,342086725,2040,2040,2040,2040,0
20250204,172100,342086725,2040,2040,2040,2040,0
20250204,172000,342086725,2040,2040,2040,2040,0
20250204,171900,342086725,2040,2040,2040,2040,0
20250204,171800,342086725,2040,2040,2040,2040,0
20250204,171700,342086725,2040,2040,2040,2040,0
20250204,171600,342086725,2040,2040,2040,2040,0
20250204,171500,342086725,2040,2040,2040,2040,0
20250204,171400,342086725,2040,2040,2040,2040,0
20250204,171300,342086725,2040,2040,2040,2040,0
20250204,171200,342086725,2040,2040,2040,2040,0
20250204,171100,342086725,2040,2040,2040,2040,0
20250204,171000,342086725,2040,2040,2040,2040,0
20250204,170900,342086725,2040,2040,2040,2040,0
20250204,170800,342086725,2040,2040,2040,2040,0
20250204,170700,342086725,2040,2040,2040,2040,0
20250204,170600,342086725,2040,2040,2040,2040,2634
20250204,170500,342086725,2040,2040,2040,2040,0
20250204,170400,342086725,2040,2040,2040,2040,0
20250204,170300,342086725,2040,2040,2040,2040,0
20250204,170200,342086725,2040,2040,2040,2040,0
20250204,170100,342086725,2040,2040,2040,2040,0
20250204,170000,342086725,2040,2040,2040,2040,0
20250204,165900,342086725,2040,2040,2040,2040,0
20250204,165800,342086725,2040,2040,2040,2040,0
20250204,165700,342086725,2040,2040,2040,2040,0
20250204,165600,342086725,2040,2040,2040,2040,0
20250204,165500,342086725,2040,2040,2040,2040,0
20250204,165400,342086725,2040,2040,2040,2040,0
20250204,165300,342086725,2040,2040,2040,2040,0
20250204,165200,342086725,2040,2040,2040,2040,0
20250204,165100,342086725,2040,2040,2040,2040,0
20250204,165000,342086725,2040,2040,2040,2040,0
20250204,164900,342086725,2040,2040,2040,2040,0
20250204,164800,342086725,2040,2040,2040,2040,0
20250204,164700,342086725,2040,2040,2040,2040,0
20250204,164600,342086725,2040,2040,2040,2040,0
20250204,164500,342086725,2040,2040,2040,2040,0
20250204,164400,342086725,2040,2040,2040,2040,0
20250204,164300,342086725,2040,2040,2040,2040,0
20250204,164200,342086725,2040,2040,2040,2040,0
20250204,164100,342086725,2040,2040,2040,2040,0
20250204,164000,342086725,2040,2040,2040,2040,0
20250204,163900,342086725,2040,2040,2040,2040,0
20250204,163800,342086725,2040,2040,2040,2040,0
20250204,163700,342086725,2040,2040,2040,2040,0
20250204,163600,342086725,2040,2040,2040,2040,2634
20250204,163500,342086725,2040,2040,2040,2040,0
20250204,163400,342086725,2040,2040,2040,2040,0
20250204,163300,342086725,2040,2040,2040,2040,0
20250204,163200,342086725,2040,2040,2040,2040,0
20250204,163100,342086725,2040,2040,2040,2040,0
20250204,163000,342086725,2040,2040,2040,2040,0
20250204,162900,342086725,2040,2040,2040,2040,0
20250204,162800,342086725,2040,2040,2040,2040,0
20250204,162700,342086725,2040,2040,2040,2040,0
20250204,162600,342086725,2040,2040,2040,2040,0
20250204,162500,342086725,2040,2040,2040,2040,0
20250204,162400,342086725,2040,2040,2040,2040,0
20250204,162300,342086725,2040,2040,2040,2040,0
20250204,162200,342086725,2040,2040,2040,2040,0
20250204,162100,342086725,2040,2040,2040,2040,0
20250204,162000,342086725,2040,2040,2040,2040,0
20250204,161900,342086725,2040,2040,2040,2040,0
20250204,161800,342086725,2040,2040,2040,2040,0
20250204,161700,342086725,2040,2040,2040,2040,0
20250204,161600,342086725,2040,2040,2040,2040,0
20250204,161500,342086725,2040,2040,2040,2040,0
20250204,161400,342086725,2040,2040,2040,2040,0
20250204,161300,342086725,2040,2040,2040,2040,0
20250204,161200,342086725,2040,2040,2040,2040,0
20250204,161100,342086725,2040,2040,2040,2040,0
20250204,161000,342086725,2040,2040,2040,2040,0
20250204,160900,342086725,2040,2040,2040,2040,0
20250204,160800,342086725,2040,2040,2040,2040,0
20250204,160700,342086725,2040,2040,2040,2040,0
20250204,160600,342086725,2040,2040,2040,2040,2634
20250204,160500,342086725,2040,2040,2040,2040,0
20250204,160400,342086725,2040,2040,2040,2040,0
20250204,160300,342086725,2040,2040,2040,2040,0
20250204,160200,342086725,2040,2040,2040,2040,0
20250204,160100,342086725,2040,2040,2040,2040,0
20250204,160000,342086725,2040,2040,2040,2040,0
20250204,155900,342086725,2040,2040,2040,2040,0
20250204,155800,342086725,2040,2040,2040,2040,0
20250204,155700,342086725,2040,2040,2040,2040,0
20250204,155600,342086725,2040,2040,2040,2040,0
20250204,155500,342086725,2040,2040,2040,2040,0
20250204,155400,342086725,2040,2040,2040,2040,0
20250204,155300,342086725,2040,2040,2040,2040,0
20250204,155200,342086725,2040,2040,2040,2040,0
20250204,155100,342086725,2040,2040,2040,2040,0
20250204,155000,342086725,2040,2040,2040,2040,0
20250204,154900,342086725,2040,2040,2040,2040,0
20250204,154800,342086725,2040,2040,2040,2040,0
20250204,154700,342086725,2040,2040,2040,2040,0
20250204,154600,342086725,2040,2040,2040,2040,0
20250204,154500,342086725,2040,2040,2040,2040,0
20250204,154400,342086725,2040,2040,2040,2040,0
20250204,154300,342086725,2040,2040,2040,2040,0
20250204,154200,342086725,2040,2040,2040,2040,0
20250204,154100,342086725,2040,2040,2040,2040,0
20250204,154000,342086725,2040,2040,2040,2040,0
20250204,153900,342086725,2040,2040,2040,2040,0
20250204,153800,342086725,2040,2040,2040,2040,0
20250204,153700,342086725,2040,2040,2040,2040,0
20250204,153600,342086725,2040,2040,2040,2040,2634
20250204,153500,342086725,2040,2040,2040,2040,0
20250204,153400,342086725,2040,2040,2040,2040,0
20250204,153300,342086725,2040,2040,2040,2040,0
20250204,153200,342086725,2040,2040,2040,2040,0
20250204,153100,342086725,2040,2040,2040,2040,0
20250204,153000,342086725,2040,2040,2040,2040,2634
20250204,152900,336713365,2040,2040,2040,2040,0
20250204,152800,336713365,2040,2040,2040,2040,0
20250204,152700,336713365,2040,2040,2040,2040,0
20250204,152600,336713365,2040,2040,2040,2040,0
20250204,152500,336713365,2040,2040,2040,2040,0
20250204,152400,336713365,2040,2040,2040,2040,0
20250204,152300,336713365,2040,2040,2040,2040,0
20250204,152200,336713365,2040,2040,2040,2040,0
20250204,152100,336713365,2040,2040,2040,2040,0
20250204,152000,336713365,2040,2040,2040,2040,0
20250204,151900,336713365,2040,2025,2040,2025,223
20250204,151800,336261740,2040,2025,2040,2025,72
20250204,151700,336115925,2040,2040,2040,2025,97
20250204,151600,335919470,2025,2025,2040,2025,435
20250204,151500,335038520,2030,2030,2040,2025,1961
20250204,151400,331065020,2030,2040,2040,2030,299
20250204,151300,330457330,2040,2040,2040,2030,339
20250204,151200,329769130,2030,2025,2030,2025,264
20250204,151100,329233395,2040,2025,2040,2025,297
20250204,151000,328631955,2030,2030,2030,2030,209
20250204,150900,328207685,2030,2040,2040,2030,813
20250204,150800,326551995,2030,2045,2045,2030,217
20250204,150700,326111470,2025,2040,2040,2025,808
20250204,150600,324467320,2035,2025,2035,2025,807
20250204,150500,322827295,2025,2025,2025,2025,273
20250204,150400,322274470,2020,2020,2020,2020,229
20250204,150300,321811890,2020,2020,2020,2020,321
20250204,150200,321163470,2020,2020,2020,2020,179
20250204,150100,320801890,2020,2020,2020,2020,272
20250204,150000,320252450,2025,2025,2025,2025,228
20250204,145900,319790750,2025,2025,2025,2025,0
20250204,145800,319790750,2025,2025,2025,2025,299
20250204,145700,319185275,2025,2035,2035,2025,203
20250204,145600,318774170,2025,2025,2025,2025,276
20250204,145500,318215270,2025,2030,2030,2025,424
20250204,145400,317355670,2020,2020,2020,2020,1035
20250204,145300,315264970,2020,2020,2020,2020,208
20250204,145200,314844810,2020,2020,2020,2020,280
20250204,145100,314279210,2020,2020,2020,2020,220
20250204,145000,313834810,2020,2020,2020,2020,304
20250204,144900,313220730,2035,2030,2040,2020,2034
20250204,144800,309094305,2020,2020,2020,2020,629
20250204,144700,307823725,2030,2020,2030,2020,195
20250204,144600,307429785,2030,2020,2030,2020,292
20250204,144500,306839895,2030,2025,2030,2025,218
20250204,144400,306398420,2030,2020,2030,2020,267
20250204,144300,305859030,2030,2020,2030,2020,243
20250204,144200,305368120,2030,2030,2030,2030,5
20250204,144100,305357970,2020,2020,2025,2020,490
20250204,144000,304367360,2025,2025,2025,2025,28
20250204,143900,304310660,2025,2025,2025,2025,316
20250204,143800,303670760,2025,2025,2025,2025,284
20250204,143700,303095660,2025,2025,2025,2025,265
20250204,143600,302559035,2025,2025,2025,2025,235
20250204,143500,302083160,2025,2025,2025,2025,305
20250204,143400,301465535,2025,2025,2025,2025,195
20250204,143300,301070660,2025,2020,2025,2020,277
20250204,143200,300511070,2020,2020,2020,2020,333
20250204,143100,299838410,2020,2020,2020,2020,353
20250204,143000,299125350,2020,2020,2020,2020,188
20250204,142900,298745590,2020,2020,2020,2020,274
20250204,142800,298192110,2020,2020,2020,2020,226
20250204,142700,297735590,2025,2020,2025,2020,284
20250204,142600,297161905,2020,2020,2020,2020,1723
20250204,142500,293681445,2020,2020,2020,2020,0
20250204,142400,293681445,2020,2030,2030,2020,315
20250204,142300,293045085,2020,2020,2030,2020,733
20250204,142200,291564410,2020,2020,2020,2020,277
20250204,142100,291004870,2020,2025,2030,2020,424
20250204,142000,290148375,2020,2025,2025,2020,439
20250204,141900,289260755,2025,2025,2025,2025,60
20250204,141800,289139255,2025,2025,2025,2025,1082
20250204,141700,286948205,2025,2025,2025,2025,219
20250204,141600,286504730,2025,2025,2025,2025,263
20250204,141500,285972155,2030,2030,2030,2030,9
20250204,141400,285953885,2030,2030,2030,2030,275
20250204,141300,285395635,2035,2025,2035,2025,226
20250204,141200,284937970,2030,2025,2030,2025,485
20250204,141100,283954755,2025,2030,2030,2025,245
20250204,141000,283458570,2030,2030,2030,2030,50
20250204,140900,283357070,2030,2025,2030,2025,224
20250204,140800,282903450,2030,2030,2030,2030,2
20250204,140700,282899390,2030,2035,2035,2030,302
20250204,140600,282286325,2025,2025,2025,2025,193
20250204,140500,281895500,2025,2030,2030,2025,5320
20250204,140400,271097495,2035,2035,2035,2035,149
20250204,140300,270794280,2035,2035,2035,2035,8193
20250204,140200,254121525,2040,2035,2040,2035,329
20250204,140100,253451280,2040,2040,2040,2040,21
20250204,140000,253408440,2035,2035,2035,2035,191
20250204,135900,253019755,2040,2040,2040,2040,298
20250204,135800,252411835,2045,2040,2045,2040,204
20250204,135700,251995670,2040,2040,2040,2040,293
20250204,135600,251397950,2040,2040,2040,2040,922
20250204,135500,249517070,2040,2040,2040,2040,261
20250204,135400,248984630,2040,2040,2040,2040,238
20250204,135300,248499110,2040,2040,2040,2040,272
20250204,135200,247944230,2040,2040,2040,2040,228
20250204,135100,247479110,2040,2040,2040,2040,0
20250204,135000,247479110,2040,2040,2040,2040,330
20250204,134900,246805910,2040,2040,2040,2040,210
20250204,134800,246377510,2040,2045,2045,2040,291
20250204,134700,245783810,2040,2040,2040,2040,221
20250204,134600,245332970,2040,2040,2050,2040,442
20250204,134500,244431280,2040,2040,2040,2040,180
20250204,134400,244064080,2040,2040,2040,2040,321
20250204,134300,243409240,2040,2040,2040,2040,179
20250204,134200,243044080,2040,2040,2040,2040,325
20250204,134100,242381080,2040,2040,2040,2040,175
20250204,134000,242024080,2040,2040,2040,2040,286
20250204,133900,241440640,2040,2040,2040,2040,214
20250204,133800,241004080,2040,2040,2040,2040,308
20250204,133700,240375760,2040,2040,2040,2040,192
20250204,133600,239984080,2040,2040,2040,2040,283
20250204,133500,239406760,2040,2040,2040,2040,937
20250204,133400,237495280,2050,2050,2050,2050,2
20250204,133300,237491180,2040,2040,2040,2040,291
20250204,133200,236897540,2040,2040,2040,2040,209
20250204,133100,236471180,2040,2040,2040,2040,300
20250204,133000,235859180,2040,2040,2040,2040,200
20250204,132900,235451180,2035,2035,2035,2035,266
20250204,132800,234909870,2035,2050,2050,2035,235
20250204,132700,234431630,2035,2035,2035,2035,273
20250204,132600,233876075,2040,2040,2040,2040,325
20250204,132500,233213075,2035,2040,2040,2035,376
20250204,132400,232447425,2040,2040,2040,2040,25
20250204,132300,232396425,2050,2050,2050,2040,307
20250204,132200,231770045,2040,2040,2040,2040,203
20250204,132100,231355925,2050,2050,2050,2040,312
20250204,132000,230719345,2040,2040,2040,2040,198
20250204,131900,230315425,2050,2040,2050,2040,310
20250204,131800,229682975,2050,2040,2050,2040,195
20250204,131700,229285165,2050,2040,2050,2040,309
20250204,131600,228654795,2050,2050,2050,2050,1
20250204,131500,228652745,2040,2050,2050,2040,193
20250204,131400,228259015,2040,2050,2050,2040,462
20250204,131300,227314535,2050,2050,2050,2040,287
20250204,131200,226728565,2040,2045,2050,2040,430
20250204,131100,225850630,2050,2040,2050,2040,3718
20250204,131000,218265890,2050,2040,2050,2040,2162
20250204,130900,213855400,2045,2045,2045,2045,2970
20250204,130800,207781750,2045,2045,2045,2045,305
20250204,130700,207158025,2045,2045,2045,2045,194
20250204,130600,206761295,2050,2045,2050,2045,315
20250204,130500,206117115,2045,2045,2045,2045,186
20250204,130400,205736745,2050,2050,2050,2050,25
20250204,130300,205685495,2050,2050,2050,2050,237
20250204,130200,205199645,2050,2050,2050,2050,253
20250204,130100,204680995,2050,2050,2050,2050,247
20250204,130000,204174645,2050,2050,2050,2050,249
20250204,125900,203664195,2050,2050,2050,2050,0
20250204,125800,203664195,2050,2050,2050,2050,0
20250204,125700,203664195,2050,2050,2050,2050,0
20250204,125600,203664195,2050,2050,2050,2050,0
20250204,125500,203664195,2050,2045,2050,2045,48
20250204,125400,203565850,2050,2050,2050,2050,51
20250204,125300,203461300,2050,2050,2050,2050,54
20250204,125200,203350600,2050,2050,2050,2050,1
20250204,125100,203348550,2050,2050,2050,2050,247
20250204,125000,202842200,2050,2050,2050,2050,100
20250204,124900,202637200,2050,2050,2050,2050,0
20250204,124800,202637200,2050,2050,2050,2050,0
20250204,124700,202637200,2050,2050,2050,2050,1000
20250204,124600,200587200,2050,2050,2050,2050,0
20250204,124500,200587200,2050,2050,2050,2050,0
20250204,124400,200587200,2050,2050,2050,2050,48
20250204,124300,200488800,2055,2055,2055,2055,0
20250204,124200,200488800,2055,2055,2055,2055,0
20250204,124100,200488800,2055,2055,2055,2055,0
20250204,124000,200488800,2055,2055,2055,2055,0
20250204,123900,200488800,2055,2055,2055,2055,0
20250204,123800,200488800,2055,2055,2055,2055,0
20250204,123700,200488800,2055,2055,2055,2055,0
20250204,123600,200488800,2055,2055,2055,2055,0
20250204,123500,200488800,2055,2055,2055,2055,5
20250204,123400,200478525,2045,2045,2045,2045,490
20250204,123300,199476475,2050,2050,2050,2050,0
20250204,123200,199476475,2050,2050,2050,2050,6
20250204,123100,199464175,2055,2055,2055,2055,0
20250204,123000,199464175,2055,2055,2055,2055,0
20250204,122900,199464175,2055,2055,2055,2055,0
20250204,122800,199464175,2055,2055,2055,2055,0
20250204,122700,199464175,2055,2055,2055,2055,0
20250204,122600,199464175,2055,2055,2055,2055,0
20250204,122500,199464175,2055,2055,2055,2055,0
20250204,122400,199464175,2055,2050,2055,2050,11
20250204,122300,199441620,2055,2055,2055,2055,1
20250204,122200,199439565,2045,2045,2045,2045,0
20250204,122100,199439565,2045,2045,2045,2045,0
20250204,122000,199439565,2045,2050,2050,2045,6075
20250204,121900,186999250,2050,2050,2050,2050,0
20250204,121800,186999250,2050,2050,2050,2050,0
20250204,121700,186999250,2050,2050,2050,2050,0
20250204,121600,186999250,2050,2050,2050,2050,800
20250204,121500,185359250,2055,2055,2055,2055,5
20250204,121400,185348975,2050,2050,2050,2050,138
20250204,121300,185066075,2055,2055,2055,2055,0
20250204,121200,185066075,2055,2055,2055,2055,0
20250204,121100,185066075,2055,2055,2055,2055,0
20250204,121000,185066075,2055,2055,2055,2055,0
20250204,120900,185066075,2055,2055,2055,2055,0
20250204,120800,185066075,2055,2055,2055,2055,0
20250204,120700,185066075,2055,2055,2055,2055,0
20250204,120600,185066075,2055,2055,2055,2055,49
20250204,120500,184965380,2055,2055,2055,2055,0
20250204,120400,184965380,2055,2055,2055,2055,0
20250204,120300,184965380,2055,2055,2055,2055,0
20250204,120200,184965380,2055,2055,2055,2055,0
20250204,120100,184965380,2055,2055,2055,2055,0
20250204,120000,184965380,2055,2055,2055,2055,0
20250204,115900,184965380,2055,2055,2055,2055,0
20250204,115800,184965380,2055,2055,2055,2055,1
20250204,115700,184963325,2055,2055,2055,2055,1
20250204,115600,184961270,2055,2055,2055,2055,0
20250204,115500,184961270,2055,2055,2055,2055,0
20250204,115400,184961270,2055,2055,2055,2055,0
20250204,115300,184961270,2055,2055,2055,2055,0
20250204,115200,184961270,2055,2055,2055,2055,495
20250204,115100,183944045,2060,2060,2060,2060,0
20250204,115000,183944045,2060,2060,2060,2060,0
20250204,114900,183944045,2060,2060,2060,2060,0
20250204,114800,183944045,2060,2060,2060,2060,0
20250204,114700,183944045,2060,2060,2060,2060,0
20250204,114600,183944045,2060,2060,2060,2060,0
20250204,114500,183944045,2060,2060,2060,2060,0
20250204,114400,183944045,2060,2055,2060,2055,1000
20250204,114300,181887220,2060,2060,2060,2060,0
20250204,114200,181887220,2060,2060,2060,2060,0
20250204,114100,181887220,2060,2060,2060,2060,0
20250204,114000,181887220,2060,2060,2060,2060,0
20250204,113900,181887220,2060,2060,2060,2060,0
20250204,113800,181887220,2060,2060,2060,2060,0
20250204,113700,181887220,2060,2060,2060,2060,5
20250204,113600,181876920,2050,2050,2050,2050,80
20250204,113500,181712920,2050,2050,2050,2050,0
20250204,113400,181712920,2050,2050,2050,2050,0
20250204,113300,181712920,2050,2050,2050,2050,65
20250204,113200,181579670,2055,2055,2055,2055,0
20250204,113100,181579670,2055,2055,2055,2055,295
20250204,113000,180973445,2060,2060,2060,2060,0
20250204,112900,180973445,2060,2060,2060,2060,0
20250204,112800,180973445,2060,2060,2060,2060,0
20250204,112700,180973445,2060,2060,2060,2060,0
20250204,112600,180973445,2060,2060,2060,2060,0
20250204,112500,180973445,2060,2060,2060,2060,0
20250204,112400,180973445,2060,2060,2060,2060,0
20250204,112300,180973445,2060,2060,2060,2060,0
20250204,112200,180973445,2060,2060,2060,2060,200
20250204,112100,180561445,2060,2060,2060,2060,0
20250204,112000,180561445,2060,2060,2060,2060,0
20250204,111900,180561445,2060,2060,2060,2060,1
20250204,111800,180559385,2060,2060,2060,2060,0
20250204,111700,180559385,2060,2060,2060,2060,0
20250204,111600,180559385,2060,2060,2060,2060,0
20250204,111500,180559385,2060,2060,2060,2060,0
20250204,111400,180559385,2060,2060,2060,2060,0
20250204,111300,180559385,2060,2060,2060,2060,0
20250204,111200,180559385,2060,2060,2060,2060,0
20250204,111100,180559385,2060,2060,2060,2060,0
20250204,111000,180559385,2060,2060,2060,2060,0
20250204,110900,180559385,2060,2050,2060,2050,25
20250204,110800,180508095,2045,2045,2045,2045,421
20250204,110700,179647150,2045,2045,2045,2045,0
20250204,110600,179647150,2045,2045,2045,2045,0
20250204,110500,179647150,2045,2045,2045,2045,4719
20250204,110400,169996795,2045,2040,2045,2040,2
20250204,110300,169992710,2045,2045,2045,2045,0
20250204,110200,169992710,2045,2045,2045,2045,0
20250204,110100,169992710,2045,2045,2045,2045,0
20250204,110000,169992710,2045,2045,2045,2045,0
20250204,105900,169992710,2045,2040,2045,2040,2
20250204,105800,169988625,2045,2050,2050,2045,7279
20250204,105700,155087810,2060,2060,2060,2060,1
20250204,105600,155085750,2050,2050,2050,2050,0
20250204,105500,155085750,2050,2050,2050,2050,0
20250204,105400,155085750,2050,2050,2050,2050,0
20250204,105300,155085750,2050,2050,2050,2050,0
20250204,105200,155085750,2050,2050,2050,2050,0
20250204,105100,155085750,2050,2050,2050,2050,0
20250204,105000,155085750,2050,2050,2050,2050,0
20250204,104900,155085750,2050,2050,2050,2050,5
20250204,104800,155075500,2050,2050,2050,2050,0
20250204,104700,155075500,2050,2050,2050,2050,0
20250204,104600,155075500,2050,2050,2050,2050,20
20250204,104500,155034500,2045,2045,2045,2045,0
20250204,104400,155034500,2045,2045,2045,2045,0
20250204,104300,155034500,2045,2045,2045,2045,0
20250204,104200,155034500,2045,2045,2045,2045,530
20250204,104100,153950650,2040,2040,2040,2040,743
20250204,104000,152434930,2040,2045,2045,2040,1279
20250204,103900,149825765,2045,2045,2045,2045,1
20250204,103800,149823720,2045,2045,2045,2045,0
20250204,103700,149823720,2045,2045,2045,2045,0
20250204,103600,149823720,2045,2045,2045,2045,0
20250204,103500,149823720,2045,2045,2045,2045,0
20250204,103400,149823720,2045,2045,2045,2045,46
20250204,103300,149729650,2045,2045,2045,2045,0
20250204,103200,149729650,2045,2045,2045,2045,10
20250204,103100,149709200,2045,2045,2045,2045,1
20250204,103000,149707155,2045,2045,2045,2045,0
20250204,102900,149707155,2045,2045,2045,2045,0
20250204,102800,149707155,2045,2045,2045,2045,0
20250204,102700,149707155,2045,2045,2045,2045,20
20250204,102600,149666255,2045,2045,2045,2045,0
20250204,102500,149666255,2045,2045,2045,2045,0
20250204,102400,149666255,2045,2040,2045,2040,542
20250204,102300,148560330,2045,2045,2045,2045,0
20250204,102200,148560330,2045,2045,2045,2045,0
20250204,102100,148560330,2045,2045,2045,2045,0
20250204,102000,148560330,2045,2045,2045,2045,0
20250204,101900,148560330,2045,2045,2045,2045,62
20250204,101800,148433540,2045,2045,2045,2045,1
20250204,101700,148431495,2045,2045,2045,2045,5
20250204,101600,148421270,2045,2045,2045,2045,35
20250204,101500,148349695,2040,2040,2040,2040,25
20250204,101400,148298695,2045,2045,2045,2045,0
20250204,101300,148298695,2045,2045,2045,2045,0
20250204,101200,148298695,2045,2045,2045,2045,0
20250204,101100,148298695,2045,2045,2045,2045,0
20250204,101000,148298695,2045,2045,2045,2045,7
20250204,100900,148284380,2045,2045,2045,2045,0
20250204,100800,148284380,2045,2045,2045,2045,0
20250204,100700,148284380,2045,2045,2045,2045,0
20250204,100600,148284380,2045,2045,2045,2045,3
20250204,100500,148278245,2045,2045,2045,2045,0
20250204,100400,148278245,2045,2045,2045,2045,4
20250204,100300,148270065,2045,2045,2045,2045,1
20250204,100200,148268020,2045,2045,2045,2045,0
20250204,100100,148268020,2045,2045,2045,2045,1
20250204,100000,148265975,2040,2040,2040,2040,0
20250204,095900,148265975,2040,2040,2040,2040,0
20250204,095800,148265975,2040,2040,2040,2040,0
20250204,095700,148265975,2040,2050,2050,2040,8589
20250204,095600,130738520,2060,2060,2060,2060,1
20250204,095500,130736460,2060,2060,2060,2060,1
20250204,095400,130734400,2055,2055,2055,2055,6
20250204,095300,130722070,2060,2060,2060,2060,0
20250204,095200,130722070,2060,2060,2060,2060,0
20250204,095100,130722070,2060,2055,2060,2055,2604
20250204,095000,125370825,2055,2055,2055,2055,2000
20250204,094900,121260825,2055,2055,2055,2055,1901
20250204,094800,117354270,2060,2060,2060,2060,0
20250204,094700,117354270,2060,2060,2060,2060,0
20250204,094600,117354270,2060,2060,2060,2060,0
20250204,094500,117354270,2060,2060,2060,2060,2
20250204,094400,117350150,2065,2065,2065,2065,12
20250204,094300,117325370,2065,2050,2065,2050,31618
20250204,094200,52462880,2040,2040,2040,2040,150
20250204,094100,52156880,2040,2045,2045,2040,2275
20250204,094000,47513080,2045,2045,2045,2045,0
20250204,093900,47513080,2045,2040,2045,2040,180
20250204,093800,47144985,2045,2045,2045,2045,7
20250204,093700,47130670,2045,2045,2045,2045,0
20250204,093600,47130670,2045,2045,2045,2045,0
20250204,093500,47130670,2045,2045,2045,2045,9
20250204,093400,47112265,2040,2040,2040,2040,1
20250204,093300,47110225,2040,2040,2040,2040,400
20250204,093200,46294225,2045,2045,2045,2045,0
20250204,093100,46294225,2045,2045,2045,2045,153
20250204,093000,45981340,2045,2045,2045,2045,0
20250204,092900,45981340,2045,2045,2045,2045,147
20250204,092800,45680725,2045,2045,2045,2045,1
20250204,092700,45678680,2045,2045,2045,2045,451
20250204,092600,44756385,2050,2050,2050,2050,1
20250204,092500,44754335,2045,2045,2045,2045,100
20250204,092400,44549835,2045,2045,2045,2045,631
20250204,092300,43259440,2040,2040,2040,2040,85
20250204,092200,43086040,2045,2045,2045,2045,0
20250204,092100,43086040,2045,2040,2045,2040,66
20250204,092000,42951340,2045,2045,2045,2045,1
20250204,091900,42949295,2045,2045,2045,2045,0
20250204,091800,42949295,2045,2045,2045,2045,1
20250204,091700,42947250,2045,2045,2045,2045,0
20250204,091600,42947250,2045,2040,2045,2040,178
20250204,091500,42583380,2040,2040,2040,2040,0
20250204,091400,42583380,2040,2040,2040,2040,335
20250204,091300,41899980,2040,2040,2040,2040,0
20250204,091200,41899980,2040,2040,2040,2040,0
20250204,091100,41899980,2040,2040,2040,2040,0
20250204,091000,41899980,2040,2040,2040,2040,0
20250204,090900,41899980,2040,2040,2040,2040,0
20250204,090800,41899980,2040,2040,2040,2040,3
20250204,090700,41893860,2055,2055,2055,2055,0
20250204,090600,41893860,2055,2055,2055,2055,0
20250204,090500,41893860,2055,2030,2055,2020,6963
20250204,090400,27736200,2040,2040,2040,2040,1
20250204,090300,27734160,2020,2035,2035,2020,10243
20250204,090200,6971410,2040,2040,2040,2040,2000
20250204,090100,2891410,2050,2050,2050,2050,1
20250204,090000,2889360,2045,2030,2045,2030,1423