KissMeData/032620/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191400,606449305,3430,3430,3430,3430,2190
20250204,191300,606449305,3430,3430,3430,3430,0
20250204,191200,606449305,3430,3430,3430,3430,0
20250204,191100,606449305,3430,3430,3430,3430,0
20250204,191000,606449305,3430,3430,3430,3430,0
20250204,190900,606449305,3430,3430,3430,3430,0
20250204,190800,606449305,3430,3430,3430,3430,0
20250204,190700,606449305,3430,3430,3430,3430,0
20250204,190600,606449305,3430,3430,3430,3430,0
20250204,190500,606449305,3430,3430,3430,3430,0
20250204,190400,606449305,3430,3430,3430,3430,0
20250204,190300,606449305,3430,3430,3430,3430,0
20250204,190200,606449305,3430,3430,3430,3430,0
20250204,190100,606449305,3430,3430,3430,3430,0
20250204,190000,606449305,3430,3430,3430,3430,0
20250204,185900,606449305,3430,3430,3430,3430,0
20250204,185800,606449305,3430,3430,3430,3430,0
20250204,185700,606449305,3430,3430,3430,3430,0
20250204,185600,606449305,3430,3430,3430,3430,0
20250204,185500,606449305,3430,3430,3430,3430,0
20250204,185400,606449305,3430,3430,3430,3430,0
20250204,185300,606449305,3430,3430,3430,3430,0
20250204,185200,606449305,3430,3430,3430,3430,0
20250204,185100,606449305,3430,3430,3430,3430,0
20250204,185000,606449305,3430,3430,3430,3430,0
20250204,184900,606449305,3430,3430,3430,3430,0
20250204,184800,606449305,3430,3430,3430,3430,0
20250204,184700,606449305,3430,3430,3430,3430,0
20250204,184600,606449305,3430,3430,3430,3430,0
20250204,184500,606449305,3430,3430,3430,3430,0
20250204,184400,606449305,3430,3430,3430,3430,2190
20250204,184300,606449305,3430,3430,3430,3430,0
20250204,184200,606449305,3430,3430,3430,3430,0
20250204,184100,606449305,3430,3430,3430,3430,0
20250204,184000,606449305,3430,3430,3430,3430,0
20250204,183900,606449305,3430,3430,3430,3430,0
20250204,183800,606449305,3430,3430,3430,3430,0
20250204,183700,606449305,3430,3430,3430,3430,0
20250204,183600,606449305,3430,3430,3430,3430,0
20250204,183500,606449305,3430,3430,3430,3430,0
20250204,183400,606449305,3430,3430,3430,3430,0
20250204,183300,606449305,3430,3430,3430,3430,0
20250204,183200,606449305,3430,3430,3430,3430,0
20250204,183100,606449305,3430,3430,3430,3430,0
20250204,183000,606449305,3430,3430,3430,3430,0
20250204,182900,606449305,3430,3430,3430,3430,0
20250204,182800,606449305,3430,3430,3430,3430,0
20250204,182700,606449305,3430,3430,3430,3430,0
20250204,182600,606449305,3430,3430,3430,3430,0
20250204,182500,606449305,3430,3430,3430,3430,0
20250204,182400,606449305,3430,3430,3430,3430,0
20250204,182300,606449305,3430,3430,3430,3430,0
20250204,182200,606449305,3430,3430,3430,3430,0
20250204,182100,606449305,3430,3430,3430,3430,0
20250204,182000,606449305,3430,3430,3430,3430,0
20250204,181900,606449305,3430,3430,3430,3430,0
20250204,181800,606449305,3430,3430,3430,3430,0
20250204,181700,606449305,3430,3430,3430,3430,0
20250204,181600,606449305,3430,3430,3430,3430,0
20250204,181500,606449305,3430,3430,3430,3430,0
20250204,181400,606449305,3430,3430,3430,3430,2190
20250204,181300,606449305,3430,3430,3430,3430,0
20250204,181200,606449305,3430,3430,3430,3430,0
20250204,181100,606449305,3430,3430,3430,3430,0
20250204,181000,606449305,3430,3430,3430,3430,0
20250204,180900,606449305,3430,3430,3430,3430,0
20250204,180800,606449305,3430,3430,3430,3430,0
20250204,180700,606449305,3430,3430,3430,3430,0
20250204,180600,606449305,3430,3430,3430,3430,0
20250204,180500,606449305,3430,3430,3430,3430,0
20250204,180400,606449305,3430,3430,3430,3430,0
20250204,180300,606449305,3430,3430,3430,3430,0
20250204,180200,606449305,3430,3430,3430,3430,0
20250204,180100,606449305,3430,3430,3430,3430,0
20250204,180000,606449305,3430,3430,3430,3430,0
20250204,175900,606449305,3430,3430,3430,3430,0
20250204,175800,606449305,3430,3430,3430,3430,0
20250204,175700,606449305,3430,3430,3430,3430,0
20250204,175600,606449305,3430,3430,3430,3430,0
20250204,175500,606449305,3430,3430,3430,3430,0
20250204,175400,606449305,3430,3430,3430,3430,0
20250204,175300,606449305,3430,3430,3430,3430,0
20250204,175200,606449305,3430,3430,3430,3430,0
20250204,175100,606449305,3430,3430,3430,3430,0
20250204,175000,606449305,3430,3430,3430,3430,0
20250204,174900,606449305,3430,3430,3430,3430,0
20250204,174800,606449305,3430,3430,3430,3430,0
20250204,174700,606449305,3430,3430,3430,3430,0
20250204,174600,606449305,3430,3430,3430,3430,0
20250204,174500,606449305,3430,3430,3430,3430,0
20250204,174400,606449305,3430,3430,3430,3430,2190
20250204,174300,606449305,3430,3430,3430,3430,0
20250204,174200,606449305,3430,3430,3430,3430,0
20250204,174100,606449305,3430,3430,3430,3430,0
20250204,174000,606449305,3430,3430,3430,3430,0
20250204,173900,606449305,3430,3430,3430,3430,0
20250204,173800,606449305,3430,3430,3430,3430,0
20250204,173700,606449305,3430,3430,3430,3430,0
20250204,173600,606449305,3430,3430,3430,3430,0
20250204,173500,606449305,3430,3430,3430,3430,0
20250204,173400,606449305,3430,3430,3430,3430,0
20250204,173300,606449305,3430,3430,3430,3430,0
20250204,173200,606449305,3430,3430,3430,3430,0
20250204,173100,606449305,3430,3430,3430,3430,0
20250204,173000,606449305,3430,3430,3430,3430,0
20250204,172900,606449305,3430,3430,3430,3430,0
20250204,172800,606449305,3430,3430,3430,3430,0
20250204,172700,606449305,3430,3430,3430,3430,0
20250204,172600,606449305,3430,3430,3430,3430,0
20250204,172500,606449305,3430,3430,3430,3430,0
20250204,172400,606449305,3430,3430,3430,3430,0
20250204,172300,606449305,3430,3430,3430,3430,0
20250204,172200,606449305,3430,3430,3430,3430,0
20250204,172100,606449305,3430,3430,3430,3430,0
20250204,172000,606449305,3430,3430,3430,3430,0
20250204,171900,606449305,3430,3430,3430,3430,0
20250204,171800,606449305,3430,3430,3430,3430,0
20250204,171700,606449305,3430,3430,3430,3430,0
20250204,171600,606449305,3430,3430,3430,3430,0
20250204,171500,606449305,3430,3430,3430,3430,0
20250204,171400,606449305,3430,3430,3430,3430,2190
20250204,171300,606449305,3430,3430,3430,3430,0
20250204,171200,606449305,3430,3430,3430,3430,0
20250204,171100,606449305,3430,3430,3430,3430,0
20250204,171000,606449305,3430,3430,3430,3430,0
20250204,170900,606449305,3430,3430,3430,3430,0
20250204,170800,606449305,3430,3430,3430,3430,0
20250204,170700,606449305,3430,3430,3430,3430,0
20250204,170600,606449305,3430,3430,3430,3430,0
20250204,170500,606449305,3430,3430,3430,3430,0
20250204,170400,606449305,3430,3430,3430,3430,0
20250204,170300,606449305,3430,3430,3430,3430,0
20250204,170200,606449305,3430,3430,3430,3430,0
20250204,170100,606449305,3430,3430,3430,3430,0
20250204,170000,606449305,3430,3430,3430,3430,0
20250204,165900,606449305,3430,3430,3430,3430,0
20250204,165800,606449305,3430,3430,3430,3430,0
20250204,165700,606449305,3430,3430,3430,3430,0
20250204,165600,606449305,3430,3430,3430,3430,0
20250204,165500,606449305,3430,3430,3430,3430,0
20250204,165400,606449305,3430,3430,3430,3430,0
20250204,165300,606449305,3430,3430,3430,3430,0
20250204,165200,606449305,3430,3430,3430,3430,0
20250204,165100,606449305,3430,3430,3430,3430,0
20250204,165000,606449305,3430,3430,3430,3430,0
20250204,164900,606449305,3430,3430,3430,3430,0
20250204,164800,606449305,3430,3430,3430,3430,0
20250204,164700,606449305,3430,3430,3430,3430,0
20250204,164600,606449305,3430,3430,3430,3430,0
20250204,164500,606449305,3430,3430,3430,3430,0
20250204,164400,606449305,3430,3430,3430,3430,2190
20250204,164300,606449305,3430,3430,3430,3430,0
20250204,164200,606449305,3430,3430,3430,3430,0
20250204,164100,606449305,3430,3430,3430,3430,0
20250204,164000,606449305,3430,3430,3430,3430,0
20250204,163900,606449305,3430,3430,3430,3430,0
20250204,163800,606449305,3430,3430,3430,3430,0
20250204,163700,606449305,3430,3430,3430,3430,0
20250204,163600,606449305,3430,3430,3430,3430,0
20250204,163500,606449305,3430,3430,3430,3430,0
20250204,163400,606449305,3430,3430,3430,3430,0
20250204,163300,606449305,3430,3430,3430,3430,0
20250204,163200,606449305,3430,3430,3430,3430,0
20250204,163100,606449305,3430,3430,3430,3430,0
20250204,163000,606449305,3430,3430,3430,3430,0
20250204,162900,606449305,3430,3430,3430,3430,0
20250204,162800,606449305,3430,3430,3430,3430,0
20250204,162700,606449305,3430,3430,3430,3430,0
20250204,162600,606449305,3430,3430,3430,3430,0
20250204,162500,606449305,3430,3430,3430,3430,0
20250204,162400,606449305,3430,3430,3430,3430,0
20250204,162300,606449305,3430,3430,3430,3430,0
20250204,162200,606449305,3430,3430,3430,3430,0
20250204,162100,606449305,3430,3430,3430,3430,0
20250204,162000,606449305,3430,3430,3430,3430,0
20250204,161900,606449305,3430,3430,3430,3430,0
20250204,161800,606449305,3430,3430,3430,3430,0
20250204,161700,606449305,3430,3430,3430,3430,0
20250204,161600,606449305,3430,3430,3430,3430,0
20250204,161500,606449305,3430,3430,3430,3430,0
20250204,161400,606449305,3430,3430,3430,3430,2190
20250204,161300,606449305,3430,3430,3430,3430,0
20250204,161200,606449305,3430,3430,3430,3430,0
20250204,161100,606449305,3430,3430,3430,3430,0
20250204,161000,606449305,3430,3430,3430,3430,0
20250204,160900,606449305,3430,3430,3430,3430,0
20250204,160800,606449305,3430,3430,3430,3430,0
20250204,160700,606449305,3430,3430,3430,3430,0
20250204,160600,606449305,3430,3430,3430,3430,0
20250204,160500,606449305,3430,3430,3430,3430,0
20250204,160400,606449305,3430,3430,3430,3430,0
20250204,160300,606449305,3430,3430,3430,3430,0
20250204,160200,606449305,3430,3430,3430,3430,0
20250204,160100,606449305,3430,3430,3430,3430,0
20250204,160000,606449305,3430,3430,3430,3430,0
20250204,155900,606449305,3430,3430,3430,3430,0
20250204,155800,606449305,3430,3430,3430,3430,0
20250204,155700,606449305,3430,3430,3430,3430,0
20250204,155600,606449305,3430,3430,3430,3430,0
20250204,155500,606449305,3430,3430,3430,3430,0
20250204,155400,606449305,3430,3430,3430,3430,0
20250204,155300,606449305,3430,3430,3430,3430,0
20250204,155200,606449305,3430,3430,3430,3430,0
20250204,155100,606449305,3430,3430,3430,3430,0
20250204,155000,606449305,3430,3430,3430,3430,0
20250204,154900,606449305,3430,3430,3430,3430,0
20250204,154800,606449305,3430,3430,3430,3430,0
20250204,154700,606449305,3430,3430,3430,3430,0
20250204,154600,606449305,3430,3430,3430,3430,0
20250204,154500,606449305,3430,3430,3430,3430,0
20250204,154400,606449305,3430,3430,3430,3430,2190
20250204,154300,606449305,3430,3430,3430,3430,0
20250204,154200,606449305,3430,3430,3430,3430,0
20250204,154100,606449305,3430,3430,3430,3430,0
20250204,154000,606449305,3430,3430,3430,3430,0
20250204,153900,606449305,3430,3430,3430,3430,0
20250204,153800,606449305,3430,3430,3430,3430,0
20250204,153700,606449305,3430,3430,3430,3430,0
20250204,153600,606449305,3430,3430,3430,3430,0
20250204,153500,606449305,3430,3430,3430,3430,0
20250204,153400,606449305,3430,3430,3430,3430,0
20250204,153300,606449305,3430,3430,3430,3430,0
20250204,153200,606449305,3430,3430,3430,3430,0
20250204,153100,606449305,3430,3430,3430,3430,0
20250204,153000,606449305,3430,3430,3430,3430,2190
20250204,152900,598937605,3435,3435,3435,3435,0
20250204,152800,598937605,3435,3435,3435,3435,0
20250204,152700,598937605,3435,3435,3435,3435,0
20250204,152600,598937605,3435,3435,3435,3435,0
20250204,152500,598937605,3435,3435,3435,3435,0
20250204,152400,598937605,3435,3435,3435,3435,0
20250204,152300,598937605,3435,3435,3435,3435,0
20250204,152200,598937605,3435,3435,3435,3435,0
20250204,152100,598937605,3435,3435,3435,3435,0
20250204,152000,598937605,3435,3435,3435,3435,0
20250204,151900,598937605,3435,3435,3435,3430,593
20250204,151800,596901500,3435,3440,3445,3435,265
20250204,151700,595989235,3445,3445,3445,3445,169
20250204,151600,595407030,3440,3440,3440,3440,5
20250204,151500,595389830,3445,3440,3445,3440,329
20250204,151400,594257255,3435,3435,3435,3435,0
20250204,151300,594257255,3435,3435,3435,3435,129
20250204,151200,593814140,3445,3445,3445,3445,0
20250204,151100,593814140,3445,3445,3445,3445,50
20250204,151000,593641890,3445,3445,3445,3430,518
20250204,150900,591860155,3445,3435,3445,3435,19765
20250204,150800,523955110,3435,3435,3435,3435,50
20250204,150700,523783360,3435,3425,3435,3425,152
20250204,150600,523262740,3425,3425,3425,3425,724
20250204,150500,520783040,3435,3435,3435,3435,0
20250204,150400,520783040,3435,3435,3435,3430,376
20250204,150300,519492855,3430,3430,3430,3430,984
20250204,150200,516117735,3430,3430,3430,3430,398
20250204,150100,514752595,3435,3435,3435,3435,0
20250204,150000,514752595,3435,3435,3435,3435,150
20250204,145900,514237345,3430,3430,3430,3430,1
20250204,145800,514233915,3440,3440,3440,3440,0
20250204,145700,514233915,3440,3440,3440,3440,150
20250204,145600,513717915,3440,3440,3440,3440,0
20250204,145500,513717915,3440,3440,3440,3440,172
20250204,145400,513126235,3445,3440,3445,3440,126
20250204,145300,512692690,3440,3440,3440,3440,24
20250204,145200,512610130,3440,3440,3440,3440,190
20250204,145100,511956530,3440,3445,3445,3440,198
20250204,145000,511275340,3445,3445,3445,3445,150
20250204,144900,510758590,3445,3445,3445,3445,60
20250204,144800,510551890,3445,3445,3445,3445,150
20250204,144700,510035140,3445,3445,3445,3445,28
20250204,144600,509938680,3445,3445,3445,3445,150
20250204,144500,509421930,3445,3445,3445,3445,351
20250204,144400,508212735,3445,3445,3445,3445,300
20250204,144300,507179235,3445,3445,3445,3445,2
20250204,144200,507172345,3445,3445,3445,3445,1000
20250204,144100,503727345,3445,3445,3445,3445,250
20250204,144000,502866095,3430,3430,3430,3430,120
20250204,143900,502454495,3420,3420,3420,3420,0
20250204,143800,502454495,3420,3420,3420,3420,5
20250204,143700,502437395,3445,3440,3445,3440,852
20250204,143600,499503370,3440,3440,3440,3440,0
20250204,143500,499503370,3440,3440,3440,3440,192
20250204,143400,498842890,3435,3435,3435,3435,150
20250204,143300,498327640,3435,3435,3435,3435,50
20250204,143200,498155890,3435,3435,3435,3435,100
20250204,143100,497812390,3435,3435,3435,3435,0
20250204,143000,497812390,3435,3435,3435,3435,150
20250204,142900,497297140,3435,3435,3435,3435,5
20250204,142800,497279965,3435,3430,3435,3430,1415
20250204,142700,492425540,3430,3430,3430,3430,300
20250204,142600,491396540,3430,3430,3430,3430,100
20250204,142500,491053540,3430,3430,3430,3430,151
20250204,142400,490535610,3430,3430,3430,3430,193
20250204,142300,489873620,3425,3425,3425,3425,151
20250204,142200,489356445,3415,3415,3415,3415,1
20250204,142100,489353030,3415,3415,3415,3415,0
20250204,142000,489353030,3415,3425,3425,3415,435
20250204,141900,487865525,3425,3430,3430,3425,2701
20250204,141800,478603000,3430,3440,3440,3430,680
20250204,141700,476267785,3440,3435,3440,3435,149
20250204,141600,475755965,3445,3435,3445,3435,5
20250204,141500,475738780,3435,3440,3440,3435,1565
20250204,141400,470361080,3440,3440,3440,3440,262
20250204,141300,469459800,3440,3440,3445,3440,507
20250204,141200,467715715,3445,3445,3445,3445,163
20250204,141100,467154180,3445,3445,3445,3445,185
20250204,141000,466516855,3445,3445,3445,3445,262
20250204,140900,465614265,3445,3435,3445,3435,29
20250204,140800,465514450,3435,3440,3440,3435,215
20250204,140700,464774890,3435,3435,3435,3435,40
20250204,140600,464637490,3435,3440,3440,3435,800
20250204,140500,461887080,3450,3445,3450,3440,4683
20250204,140400,445752000,3450,3450,3450,3450,200
20250204,140300,445062000,3450,3445,3450,3445,350
20250204,140200,443855500,3445,3450,3450,3445,17
20250204,140100,443796925,3450,3450,3450,3450,150
20250204,140000,443279425,3445,3445,3445,3445,0
20250204,135900,443279425,3445,3450,3450,3445,268
20250204,135800,442355415,3445,3445,3445,3445,0
20250204,135700,442355415,3445,3445,3445,3445,0
20250204,135600,442355415,3445,3450,3450,3445,250
20250204,135500,441493415,3450,3450,3450,3450,500
20250204,135400,439768415,3450,3445,3450,3445,170
20250204,135300,439182015,3445,3445,3445,3445,838
20250204,135200,436295105,3445,3445,3445,3445,0
20250204,135100,436295105,3445,3445,3445,3445,150
20250204,135000,435778355,3445,3445,3445,3445,0
20250204,134900,435778355,3445,3445,3445,3445,267
20250204,134800,434858540,3445,3445,3445,3445,187
20250204,134700,434214325,3450,3440,3450,3440,19638
20250204,134600,366649855,3435,3435,3435,3435,100
20250204,134500,366306355,3435,3435,3435,3435,126
20250204,134400,365873545,3435,3440,3440,3435,590
20250204,134300,363844445,3440,3440,3440,3440,0
20250204,134200,363844445,3440,3440,3440,3430,963
20250204,134100,360538225,3440,3440,3440,3440,449
20250204,134000,358993665,3435,3435,3435,3435,1
20250204,133900,358990230,3435,3435,3435,3435,619
20250204,133800,356863965,3440,3440,3440,3440,0
20250204,133700,356863965,3440,3435,3440,3435,1460
20250204,133600,351842730,3440,3440,3440,3440,1
20250204,133500,351839290,3440,3440,3440,3440,150
20250204,133400,351323290,3440,3430,3440,3430,70
20250204,133300,351083180,3440,3440,3440,3440,150
20250204,133200,350567180,3440,3435,3440,3430,6
20250204,133100,350546585,3440,3440,3440,3440,1
20250204,133000,350543145,3440,3440,3440,3440,150
20250204,132900,350027145,3440,3440,3440,3440,126
20250204,132800,349593705,3435,3430,3435,3430,50
20250204,132700,349421980,3435,3435,3435,3435,0
20250204,132600,349421980,3435,3435,3435,3435,307
20250204,132500,348367435,3435,3440,3440,3435,270
20250204,132400,347438735,3440,3440,3440,3440,152
20250204,132300,346915855,3440,3440,3440,3440,50
20250204,132200,346743855,3440,3440,3440,3435,149
20250204,132100,346231450,3435,3435,3435,3435,5
20250204,132000,346214275,3440,3440,3440,3440,651
20250204,131900,343974835,3435,3435,3435,3435,173
20250204,131800,343380580,3440,3440,3440,3440,175
20250204,131700,342778580,3440,3435,3440,3435,412
20250204,131600,341362610,3440,3440,3440,3440,0
20250204,131500,341362610,3440,3440,3440,3440,23
20250204,131400,341283490,3440,3440,3440,3440,788
20250204,131300,338572770,3445,3445,3445,3445,0
20250204,131200,338572770,3445,3445,3445,3445,300
20250204,131100,337539270,3445,3445,3445,3445,100
20250204,131000,337194770,3445,3445,3445,3445,2896
20250204,130900,327218050,3435,3445,3445,3435,1972
20250204,130800,320424950,3445,3445,3445,3445,150
20250204,130700,319908200,3445,3445,3445,3445,0
20250204,130600,319908200,3445,3445,3445,3445,0
20250204,130500,319908200,3445,3445,3445,3445,150
20250204,130400,319391450,3445,3445,3445,3445,0
20250204,130300,319391450,3445,3445,3445,3445,1860
20250204,130200,312983750,3445,3435,3445,3435,557
20250204,130100,311066205,3445,3445,3445,3445,250
20250204,130000,310204955,3445,3445,3445,3445,6
20250204,125900,310184285,3445,3445,3445,3445,142
20250204,125800,309695095,3440,3445,3445,3440,2884
20250204,125700,299759805,3445,3440,3445,3440,113
20250204,125600,299370635,3440,3440,3440,3440,37
20250204,125500,299243355,3440,3440,3440,3440,0
20250204,125400,299243355,3440,3440,3440,3440,150
20250204,125300,298727355,3440,3440,3440,3440,1
20250204,125200,298723915,3440,3440,3440,3440,916
20250204,125100,295572875,3440,3440,3440,3440,0
20250204,125000,295572875,3440,3440,3440,3440,476
20250204,124900,293935435,3440,3440,3440,3440,170
20250204,124800,293350635,3445,3445,3445,3445,95
20250204,124700,293023360,3450,3450,3450,3450,160
20250204,124600,292471360,3450,3450,3450,3450,209
20250204,124500,291750310,3450,3450,3450,3450,506
20250204,124400,290004610,3445,3445,3450,3445,148
20250204,124300,289494580,3440,3440,3440,3440,0
20250204,124200,289494580,3440,3440,3440,3440,593
20250204,124100,287454660,3440,3445,3445,3440,178
20250204,124000,286841975,3450,3450,3450,3450,446
20250204,123900,285303275,3455,3455,3455,3450,54
20250204,123800,285116725,3460,3445,3460,3445,15
20250204,123700,285064975,3450,3455,3455,3450,86
20250204,123600,284768025,3455,3455,3455,3455,355
20250204,123500,283541500,3455,3455,3455,3455,10
20250204,123400,283506950,3455,3445,3455,3445,8206
20250204,123300,255201835,3445,3440,3445,3440,3572
20250204,123200,242912570,3435,3435,3435,3435,200
20250204,123100,242225570,3435,3435,3435,3435,95
20250204,123000,241899245,3435,3440,3440,3435,204
20250204,122900,241197630,3435,3435,3435,3435,0
20250204,122800,241197630,3435,3435,3435,3435,1575
20250204,122700,235787505,3430,3430,3430,3430,10
20250204,122600,235753205,3430,3430,3430,3430,0
20250204,122500,235753205,3430,3430,3430,3430,0
20250204,122400,235753205,3430,3430,3435,3430,154
20250204,122300,235224245,3435,3435,3435,3435,0
20250204,122200,235224245,3435,3430,3435,3430,150
20250204,122100,234709540,3435,3435,3435,3435,0
20250204,122000,234709540,3435,3430,3435,3430,150
20250204,121900,234194340,3435,3435,3435,3435,0
20250204,121800,234194340,3435,3435,3435,3435,0
20250204,121700,234194340,3435,3435,3435,3435,169
20250204,121600,233613825,3435,3435,3435,3435,10
20250204,121500,233579475,3430,3430,3430,3430,140
20250204,121400,233099275,3430,3430,3430,3430,267
20250204,121300,232183465,3425,3425,3425,3425,83
20250204,121200,231899190,3425,3425,3425,3425,0
20250204,121100,231899190,3425,3425,3425,3425,156
20250204,121000,231364890,3425,3425,3425,3425,0
20250204,120900,231364890,3425,3425,3425,3425,3
20250204,120800,231354615,3425,3425,3425,3425,395
20250204,120700,230001740,3435,3435,3435,3435,0
20250204,120600,230001740,3435,3435,3435,3435,150
20250204,120500,229486490,3435,3435,3435,3435,0
20250204,120400,229486490,3435,3430,3435,3430,299
20250204,120300,228460885,3430,3430,3430,3430,55
20250204,120200,228272235,3435,3435,3435,3435,0
20250204,120100,228272235,3435,3435,3435,3435,150
20250204,120000,227756985,3435,3435,3435,3435,411
20250204,115900,226345200,3435,3430,3435,3430,339
20250204,115800,225181350,3430,3435,3435,3430,221
20250204,115700,224422375,3435,3430,3440,3430,729
20250204,115600,221918375,3415,3415,3415,3415,0
20250204,115500,221918375,3415,3415,3415,3415,1
20250204,115400,221914960,3425,3425,3425,3425,300
20250204,115300,220887460,3425,3425,3425,3425,2
20250204,115200,220880610,3425,3425,3425,3425,148
20250204,115100,220373710,3425,3425,3425,3425,150
20250204,115000,219859960,3420,3420,3420,3420,0
20250204,114900,219859960,3420,3420,3420,3420,36
20250204,114800,219736840,3440,3440,3440,3440,150
20250204,114700,219220840,3440,3440,3440,3440,0
20250204,114600,219220840,3440,3440,3440,3440,153
20250204,114500,218694520,3440,3440,3440,3440,150
20250204,114400,218178520,3440,3440,3440,3440,35
20250204,114300,218058120,3440,3440,3440,3430,4107
20250204,114200,203930660,3435,3425,3435,3425,4250
20250204,114100,189353320,3425,3405,3425,3405,4921
20250204,114000,172561610,3405,3405,3405,3405,0
20250204,113900,172561610,3405,3405,3405,3405,150
20250204,113800,172050860,3405,3405,3405,3405,0
20250204,113700,172050860,3405,3405,3405,3405,500
20250204,113600,170348360,3405,3400,3405,3400,150
20250204,113500,169838120,3405,3405,3405,3405,0
20250204,113400,169838120,3405,3400,3405,3400,150
20250204,113300,169327870,3405,3405,3405,3405,0
20250204,113200,169327870,3405,3405,3405,3405,150
20250204,113100,168817120,3405,3405,3405,3405,0
20250204,113000,168817120,3405,3400,3405,3400,231
20250204,112900,168031315,3400,3400,3400,3400,150
20250204,112800,167521315,3390,3390,3390,3390,0
20250204,112700,167521315,3390,3390,3390,3390,5
20250204,112600,167504365,3390,3390,3390,3390,220
20250204,112500,166758565,3400,3400,3400,3400,150
20250204,112400,166248565,3400,3400,3400,3400,232
20250204,112300,165459765,3405,3405,3405,3405,953
20250204,112200,162214800,3405,3405,3405,3405,0
20250204,112100,162214800,3405,3405,3405,3400,194
20250204,112000,161554295,3400,3400,3400,3400,7
20250204,111900,161530495,3405,3405,3405,3400,291
20250204,111800,160540140,3400,3400,3400,3400,20
20250204,111700,160472140,3400,3400,3400,3400,935
20250204,111600,157293140,3395,3395,3395,3395,1214
20250204,111500,153171610,3395,3395,3395,3395,0
20250204,111400,153171610,3395,3395,3395,3395,150
20250204,111300,152662360,3395,3395,3395,3395,0
20250204,111200,152662360,3395,3395,3395,3395,0
20250204,111100,152662360,3395,3395,3395,3395,0
20250204,111000,152662360,3395,3395,3395,3395,0
20250204,110900,152662360,3395,3385,3395,3385,112
20250204,110800,152282520,3385,3385,3385,3385,0
20250204,110700,152282520,3385,3360,3385,3360,2
20250204,110600,152275775,3360,3360,3360,3360,7
20250204,110500,152252255,3390,3390,3390,3390,1751
20250204,110400,146316365,3395,3390,3395,3390,602
20250204,110300,144272580,3395,3395,3395,3395,1
20250204,110200,144269185,3390,3390,3390,3390,223
20250204,110100,143513215,3390,3395,3395,3390,454
20250204,110000,141972385,3390,3390,3390,3390,191
20250204,105900,141324895,3395,3395,3395,3395,250
20250204,105800,140476145,3390,3380,3390,3380,2370
20250204,105700,132448365,3380,3375,3380,3375,1725
20250204,105600,126619365,3375,3375,3375,3375,500
20250204,105500,124931865,3375,3375,3375,3375,1
20250204,105400,124928490,3375,3375,3375,3375,56
20250204,105300,124739490,3375,3375,3375,3375,0
20250204,105200,124739490,3375,3355,3375,3355,2
20250204,105100,124732760,3355,3355,3355,3355,100
20250204,105000,124397260,3355,3355,3355,3355,0
20250204,104900,124397260,3355,3365,3365,3355,3081
20250204,104800,114059390,3375,3375,3375,3375,0
20250204,104700,114059390,3375,3375,3375,3375,0
20250204,104600,114059390,3375,3375,3375,3375,0
20250204,104500,114059390,3375,3375,3375,3375,0
20250204,104400,114059390,3375,3375,3375,3375,44
20250204,104300,113910890,3375,3375,3375,3375,0
20250204,104200,113910890,3375,3375,3375,3375,1
20250204,104100,113907515,3375,3365,3380,3365,8464
20250204,104000,85383230,3365,3355,3365,3350,2693
20250204,103900,76350715,3355,3355,3355,3355,0
20250204,103800,76350715,3355,3360,3365,3355,983
20250204,103700,73045325,3360,3360,3360,3360,71
20250204,103600,72806765,3365,3365,3365,3365,0
20250204,103500,72806765,3365,3365,3365,3365,44
20250204,103400,72658705,3365,3360,3365,3360,2
20250204,103300,72651980,3360,3360,3360,3360,0
20250204,103200,72651980,3360,3360,3360,3360,0
20250204,103100,72651980,3360,3360,3360,3360,0
20250204,103000,72651980,3360,3360,3360,3360,112
20250204,102900,72275660,3365,3365,3365,3365,0
20250204,102800,72275660,3365,3365,3365,3365,0
20250204,102700,72275660,3365,3365,3365,3365,0
20250204,102600,72275660,3365,3365,3365,3365,0
20250204,102500,72275660,3365,3365,3365,3365,3
20250204,102400,72265565,3355,3350,3370,3350,2070
20250204,102300,65325370,3365,3365,3365,3365,112
20250204,102200,64948490,3360,3360,3360,3360,19
20250204,102100,64884650,3365,3365,3365,3365,0
20250204,102000,64884650,3365,3365,3365,3365,0
20250204,101900,64884650,3365,3365,3365,3365,2
20250204,101800,64877920,3360,3360,3360,3360,169
20250204,101700,64310080,3360,3360,3360,3360,10
20250204,101600,64276480,3365,3365,3365,3365,0
20250204,101500,64276480,3365,3365,3365,3365,30
20250204,101400,64175530,3365,3365,3365,3365,0
20250204,101300,64175530,3365,3365,3365,3365,0
20250204,101200,64175530,3365,3355,3365,3355,2
20250204,101100,64168810,3350,3350,3350,3350,0
20250204,101000,64168810,3350,3355,3355,3350,2059
20250204,100900,57271130,3365,3365,3365,3365,0
20250204,100800,57271130,3365,3365,3365,3365,1
20250204,100700,57267765,3360,3360,3360,3360,4
20250204,100600,57254325,3360,3355,3360,3355,9
20250204,100500,57224120,3355,3355,3355,3355,105
20250204,100400,56871845,3360,3355,3360,3355,206
20250204,100300,56180705,3360,3360,3360,3360,0
20250204,100200,56180705,3360,3360,3360,3360,23
20250204,100100,56103425,3360,3360,3360,3360,0
20250204,100000,56103425,3360,3360,3360,3360,63
20250204,095900,55891745,3365,3365,3365,3365,0
20250204,095800,55891745,3365,3365,3365,3365,0
20250204,095700,55891745,3365,3365,3365,3365,8
20250204,095600,55864825,3365,3365,3365,3365,100
20250204,095500,55528325,3365,3365,3365,3365,2
20250204,095400,55521595,3350,3350,3350,3350,63
20250204,095300,55310545,3350,3350,3360,3350,420
20250204,095200,53903515,3360,3360,3360,3360,36
20250204,095100,53782555,3355,3355,3355,3355,0
20250204,095000,53782555,3355,3355,3355,3355,0
20250204,094900,53782555,3355,3355,3355,3355,0
20250204,094800,53782555,3355,3355,3355,3355,0
20250204,094700,53782555,3355,3355,3355,3355,0
20250204,094600,53782555,3355,3355,3355,3355,101
20250204,094500,53443700,3370,3370,3370,3370,0
20250204,094400,53443700,3370,3365,3370,3365,205
20250204,094300,52753715,3365,3360,3365,3355,124
20250204,094200,52336710,3360,3360,3360,3360,0
20250204,094100,52336710,3360,3355,3360,3355,140
20250204,094000,51866510,3355,3350,3360,3350,123
20250204,093900,51453810,3355,3355,3355,3355,56
20250204,093800,51265930,3360,3355,3360,3350,159
20250204,093700,50732285,3355,3355,3355,3355,110
20250204,093600,50363235,3360,3360,3360,3360,0
20250204,093500,50363235,3360,3360,3360,3360,0
20250204,093400,50363235,3360,3360,3360,3360,0
20250204,093300,50363235,3360,3360,3360,3360,0
20250204,093200,50363235,3360,3360,3360,3360,55
20250204,093100,50178435,3355,3355,3355,3355,0
20250204,093000,50178435,3355,3355,3355,3355,1172
20250204,092900,46246375,3355,3355,3355,3350,2269
20250204,092800,38634185,3355,3350,3355,3350,471
20250204,092700,37054015,3350,3350,3350,3350,123
20250204,092600,36641965,3350,3350,3355,3350,1411
20250204,092500,31915110,3355,3350,3355,3350,402
20250204,092400,30568035,3350,3350,3350,3350,206
20250204,092300,29877935,3350,3350,3350,3350,0
20250204,092200,29877935,3350,3350,3350,3350,0
20250204,092100,29877935,3350,3350,3350,3350,78
20250204,092000,29616635,3335,3335,3335,3335,1000
20250204,091900,26281635,3330,3330,3330,3330,1
20250204,091800,26278305,3330,3330,3330,3330,0
20250204,091700,26278305,3330,3330,3330,3330,0
20250204,091600,26278305,3330,3330,3330,3330,3
20250204,091500,26268315,3330,3330,3330,3330,185
20250204,091400,25652265,3330,3350,3350,3330,543
20250204,091300,23841055,3330,3330,3330,3330,400
20250204,091200,22509055,3350,3350,3350,3350,2
20250204,091100,22502355,3350,3350,3350,3350,0
20250204,091000,22502355,3350,3350,3350,3350,1
20250204,090900,22499005,3330,3340,3340,3330,433
20250204,090800,21052815,3335,3330,3335,3330,311
20250204,090700,20015635,3305,3305,3305,3305,10
20250204,090600,19982585,3335,3310,3335,3305,415
20250204,090500,18600365,3310,3310,3310,3310,81
20250204,090400,18332255,3335,3320,3335,3310,2731
20250204,090300,9241145,3320,3325,3325,3320,295
20250204,090200,8260745,3330,3330,3330,3330,0
20250204,090100,8260745,3330,3330,3330,3330,350
20250204,090000,7095245,3330,3290,3330,3290,1879