KissMeData/049180/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193000,378593265,2075,2075,2075,2075,3820
20250204,192900,378593265,2075,2075,2075,2075,0
20250204,192800,378593265,2075,2075,2075,2075,0
20250204,192700,378593265,2075,2075,2075,2075,0
20250204,192600,378593265,2075,2075,2075,2075,0
20250204,192500,378593265,2075,2075,2075,2075,0
20250204,192400,378593265,2075,2075,2075,2075,0
20250204,192300,378593265,2075,2075,2075,2075,0
20250204,192200,378593265,2075,2075,2075,2075,0
20250204,192100,378593265,2075,2075,2075,2075,0
20250204,192000,378593265,2075,2075,2075,2075,0
20250204,191900,378593265,2075,2075,2075,2075,0
20250204,191800,378593265,2075,2075,2075,2075,0
20250204,191700,378593265,2075,2075,2075,2075,0
20250204,191600,378593265,2075,2075,2075,2075,0
20250204,191500,378593265,2075,2075,2075,2075,0
20250204,191400,378593265,2075,2075,2075,2075,0
20250204,191300,378593265,2075,2075,2075,2075,0
20250204,191200,378593265,2075,2075,2075,2075,0
20250204,191100,378593265,2075,2075,2075,2075,0
20250204,191000,378593265,2075,2075,2075,2075,0
20250204,190900,378593265,2075,2075,2075,2075,0
20250204,190800,378593265,2075,2075,2075,2075,0
20250204,190700,378593265,2075,2075,2075,2075,0
20250204,190600,378593265,2075,2075,2075,2075,0
20250204,190500,378593265,2075,2075,2075,2075,0
20250204,190400,378593265,2075,2075,2075,2075,0
20250204,190300,378593265,2075,2075,2075,2075,0
20250204,190200,378593265,2075,2075,2075,2075,0
20250204,190100,378593265,2075,2075,2075,2075,0
20250204,190000,378593265,2075,2075,2075,2075,3820
20250204,185900,378593265,2075,2075,2075,2075,0
20250204,185800,378593265,2075,2075,2075,2075,0
20250204,185700,378593265,2075,2075,2075,2075,0
20250204,185600,378593265,2075,2075,2075,2075,0
20250204,185500,378593265,2075,2075,2075,2075,0
20250204,185400,378593265,2075,2075,2075,2075,0
20250204,185300,378593265,2075,2075,2075,2075,0
20250204,185200,378593265,2075,2075,2075,2075,0
20250204,185100,378593265,2075,2075,2075,2075,0
20250204,185000,378593265,2075,2075,2075,2075,0
20250204,184900,378593265,2075,2075,2075,2075,0
20250204,184800,378593265,2075,2075,2075,2075,0
20250204,184700,378593265,2075,2075,2075,2075,0
20250204,184600,378593265,2075,2075,2075,2075,0
20250204,184500,378593265,2075,2075,2075,2075,0
20250204,184400,378593265,2075,2075,2075,2075,0
20250204,184300,378593265,2075,2075,2075,2075,0
20250204,184200,378593265,2075,2075,2075,2075,0
20250204,184100,378593265,2075,2075,2075,2075,0
20250204,184000,378593265,2075,2075,2075,2075,0
20250204,183900,378593265,2075,2075,2075,2075,0
20250204,183800,378593265,2075,2075,2075,2075,0
20250204,183700,378593265,2075,2075,2075,2075,0
20250204,183600,378593265,2075,2075,2075,2075,0
20250204,183500,378593265,2075,2075,2075,2075,0
20250204,183400,378593265,2075,2075,2075,2075,0
20250204,183300,378593265,2075,2075,2075,2075,0
20250204,183200,378593265,2075,2075,2075,2075,0
20250204,183100,378593265,2075,2075,2075,2075,0
20250204,183000,378593265,2075,2075,2075,2075,3820
20250204,182900,378593265,2075,2075,2075,2075,0
20250204,182800,378593265,2075,2075,2075,2075,0
20250204,182700,378593265,2075,2075,2075,2075,0
20250204,182600,378593265,2075,2075,2075,2075,0
20250204,182500,378593265,2075,2075,2075,2075,0
20250204,182400,378593265,2075,2075,2075,2075,0
20250204,182300,378593265,2075,2075,2075,2075,0
20250204,182200,378593265,2075,2075,2075,2075,0
20250204,182100,378593265,2075,2075,2075,2075,0
20250204,182000,378593265,2075,2075,2075,2075,0
20250204,181900,378593265,2075,2075,2075,2075,0
20250204,181800,378593265,2075,2075,2075,2075,0
20250204,181700,378593265,2075,2075,2075,2075,0
20250204,181600,378593265,2075,2075,2075,2075,0
20250204,181500,378593265,2075,2075,2075,2075,0
20250204,181400,378593265,2075,2075,2075,2075,0
20250204,181300,378593265,2075,2075,2075,2075,0
20250204,181200,378593265,2075,2075,2075,2075,0
20250204,181100,378593265,2075,2075,2075,2075,0
20250204,181000,378593265,2075,2075,2075,2075,0
20250204,180900,378593265,2075,2075,2075,2075,0
20250204,180800,378593265,2075,2075,2075,2075,0
20250204,180700,378593265,2075,2075,2075,2075,0
20250204,180600,378593265,2075,2075,2075,2075,0
20250204,180500,378593265,2075,2075,2075,2075,0
20250204,180400,378593265,2075,2075,2075,2075,0
20250204,180300,378593265,2075,2075,2075,2075,0
20250204,180200,378593265,2075,2075,2075,2075,0
20250204,180100,378593265,2075,2075,2075,2075,0
20250204,180000,378593265,2075,2075,2075,2075,3820
20250204,175900,378593265,2075,2075,2075,2075,0
20250204,175800,378593265,2075,2075,2075,2075,0
20250204,175700,378593265,2075,2075,2075,2075,0
20250204,175600,378593265,2075,2075,2075,2075,0
20250204,175500,378593265,2075,2075,2075,2075,0
20250204,175400,378593265,2075,2075,2075,2075,0
20250204,175300,378593265,2075,2075,2075,2075,0
20250204,175200,378593265,2075,2075,2075,2075,0
20250204,175100,378593265,2075,2075,2075,2075,0
20250204,175000,378593265,2075,2075,2075,2075,0
20250204,174900,378593265,2075,2075,2075,2075,0
20250204,174800,378593265,2075,2075,2075,2075,0
20250204,174700,378593265,2075,2075,2075,2075,0
20250204,174600,378593265,2075,2075,2075,2075,0
20250204,174500,378593265,2075,2075,2075,2075,0
20250204,174400,378593265,2075,2075,2075,2075,0
20250204,174300,378593265,2075,2075,2075,2075,0
20250204,174200,378593265,2075,2075,2075,2075,0
20250204,174100,378593265,2075,2075,2075,2075,0
20250204,174000,378593265,2075,2075,2075,2075,0
20250204,173900,378593265,2075,2075,2075,2075,0
20250204,173800,378593265,2075,2075,2075,2075,0
20250204,173700,378593265,2075,2075,2075,2075,0
20250204,173600,378593265,2075,2075,2075,2075,0
20250204,173500,378593265,2075,2075,2075,2075,0
20250204,173400,378593265,2075,2075,2075,2075,0
20250204,173300,378593265,2075,2075,2075,2075,0
20250204,173200,378593265,2075,2075,2075,2075,0
20250204,173100,378593265,2075,2075,2075,2075,0
20250204,173000,378593265,2075,2075,2075,2075,3820
20250204,172900,378593265,2075,2075,2075,2075,0
20250204,172800,378593265,2075,2075,2075,2075,0
20250204,172700,378593265,2075,2075,2075,2075,0
20250204,172600,378593265,2075,2075,2075,2075,0
20250204,172500,378593265,2075,2075,2075,2075,0
20250204,172400,378593265,2075,2075,2075,2075,0
20250204,172300,378593265,2075,2075,2075,2075,0
20250204,172200,378593265,2075,2075,2075,2075,0
20250204,172100,378593265,2075,2075,2075,2075,0
20250204,172000,378593265,2075,2075,2075,2075,0
20250204,171900,378593265,2075,2075,2075,2075,0
20250204,171800,378593265,2075,2075,2075,2075,0
20250204,171700,378593265,2075,2075,2075,2075,0
20250204,171600,378593265,2075,2075,2075,2075,0
20250204,171500,378593265,2075,2075,2075,2075,0
20250204,171400,378593265,2075,2075,2075,2075,0
20250204,171300,378593265,2075,2075,2075,2075,0
20250204,171200,378593265,2075,2075,2075,2075,0
20250204,171100,378593265,2075,2075,2075,2075,0
20250204,171000,378593265,2075,2075,2075,2075,0
20250204,170900,378593265,2075,2075,2075,2075,0
20250204,170800,378593265,2075,2075,2075,2075,0
20250204,170700,378593265,2075,2075,2075,2075,0
20250204,170600,378593265,2075,2075,2075,2075,0
20250204,170500,378593265,2075,2075,2075,2075,0
20250204,170400,378593265,2075,2075,2075,2075,0
20250204,170300,378593265,2075,2075,2075,2075,0
20250204,170200,378593265,2075,2075,2075,2075,0
20250204,170100,378593265,2075,2075,2075,2075,0
20250204,170000,378593265,2075,2075,2075,2075,3820
20250204,165900,378593265,2075,2075,2075,2075,0
20250204,165800,378593265,2075,2075,2075,2075,0
20250204,165700,378593265,2075,2075,2075,2075,0
20250204,165600,378593265,2075,2075,2075,2075,0
20250204,165500,378593265,2075,2075,2075,2075,0
20250204,165400,378593265,2075,2075,2075,2075,0
20250204,165300,378593265,2075,2075,2075,2075,0
20250204,165200,378593265,2075,2075,2075,2075,0
20250204,165100,378593265,2075,2075,2075,2075,0
20250204,165000,378593265,2075,2075,2075,2075,0
20250204,164900,378593265,2075,2075,2075,2075,0
20250204,164800,378593265,2075,2075,2075,2075,0
20250204,164700,378593265,2075,2075,2075,2075,0
20250204,164600,378593265,2075,2075,2075,2075,0
20250204,164500,378593265,2075,2075,2075,2075,0
20250204,164400,378593265,2075,2075,2075,2075,0
20250204,164300,378593265,2075,2075,2075,2075,0
20250204,164200,378593265,2075,2075,2075,2075,0
20250204,164100,378593265,2075,2075,2075,2075,0
20250204,164000,378593265,2075,2075,2075,2075,0
20250204,163900,378593265,2075,2075,2075,2075,0
20250204,163800,378593265,2075,2075,2075,2075,0
20250204,163700,378593265,2075,2075,2075,2075,0
20250204,163600,378593265,2075,2075,2075,2075,0
20250204,163500,378593265,2075,2075,2075,2075,0
20250204,163400,378593265,2075,2075,2075,2075,0
20250204,163300,378593265,2075,2075,2075,2075,0
20250204,163200,378593265,2075,2075,2075,2075,0
20250204,163100,378593265,2075,2075,2075,2075,0
20250204,163000,378593265,2075,2075,2075,2075,3820
20250204,162900,378593265,2075,2075,2075,2075,0
20250204,162800,378593265,2075,2075,2075,2075,0
20250204,162700,378593265,2075,2075,2075,2075,0
20250204,162600,378593265,2075,2075,2075,2075,0
20250204,162500,378593265,2075,2075,2075,2075,0
20250204,162400,378593265,2075,2075,2075,2075,0
20250204,162300,378593265,2075,2075,2075,2075,0
20250204,162200,378593265,2075,2075,2075,2075,0
20250204,162100,378593265,2075,2075,2075,2075,0
20250204,162000,378593265,2075,2075,2075,2075,0
20250204,161900,378593265,2075,2075,2075,2075,0
20250204,161800,378593265,2075,2075,2075,2075,0
20250204,161700,378593265,2075,2075,2075,2075,0
20250204,161600,378593265,2075,2075,2075,2075,0
20250204,161500,378593265,2075,2075,2075,2075,0
20250204,161400,378593265,2075,2075,2075,2075,0
20250204,161300,378593265,2075,2075,2075,2075,0
20250204,161200,378593265,2075,2075,2075,2075,0
20250204,161100,378593265,2075,2075,2075,2075,0
20250204,161000,378593265,2075,2075,2075,2075,0
20250204,160900,378593265,2075,2075,2075,2075,0
20250204,160800,378593265,2075,2075,2075,2075,0
20250204,160700,378593265,2075,2075,2075,2075,0
20250204,160600,378593265,2075,2075,2075,2075,0
20250204,160500,378593265,2075,2075,2075,2075,0
20250204,160400,378593265,2075,2075,2075,2075,0
20250204,160300,378593265,2075,2075,2075,2075,0
20250204,160200,378593265,2075,2075,2075,2075,0
20250204,160100,378593265,2075,2075,2075,2075,0
20250204,160000,378593265,2075,2075,2075,2075,3820
20250204,155900,378593265,2075,2075,2075,2075,0
20250204,155800,378593265,2075,2075,2075,2075,0
20250204,155700,378593265,2075,2075,2075,2075,0
20250204,155600,378593265,2075,2075,2075,2075,0
20250204,155500,378593265,2075,2075,2075,2075,0
20250204,155400,378593265,2075,2075,2075,2075,0
20250204,155300,378593265,2075,2075,2075,2075,0
20250204,155200,378593265,2075,2075,2075,2075,0
20250204,155100,378593265,2075,2075,2075,2075,0
20250204,155000,378593265,2075,2075,2075,2075,0
20250204,154900,378593265,2075,2075,2075,2075,0
20250204,154800,378593265,2075,2075,2075,2075,0
20250204,154700,378593265,2075,2075,2075,2075,0
20250204,154600,378593265,2075,2075,2075,2075,0
20250204,154500,378593265,2075,2075,2075,2075,0
20250204,154400,378593265,2075,2075,2075,2075,0
20250204,154300,378593265,2075,2075,2075,2075,0
20250204,154200,378593265,2075,2075,2075,2075,0
20250204,154100,378593265,2075,2075,2075,2075,0
20250204,154000,378593265,2075,2075,2075,2075,0
20250204,153900,378593265,2075,2075,2075,2075,0
20250204,153800,378593265,2075,2075,2075,2075,0
20250204,153700,378593265,2075,2075,2075,2075,0
20250204,153600,378593265,2075,2075,2075,2075,0
20250204,153500,378593265,2075,2075,2075,2075,0
20250204,153400,378593265,2075,2075,2075,2075,0
20250204,153300,378593265,2075,2075,2075,2075,0
20250204,153200,378593265,2075,2075,2075,2075,0
20250204,153100,378593265,2075,2075,2075,2075,0
20250204,153000,378593265,2075,2075,2075,2075,7640
20250204,152900,370666765,2075,2075,2075,2075,0
20250204,152800,370666765,2075,2075,2075,2075,0
20250204,152700,370666765,2075,2075,2075,2075,0
20250204,152600,370666765,2075,2075,2075,2075,0
20250204,152500,370666765,2075,2075,2075,2075,0
20250204,152400,370666765,2075,2075,2075,2075,0
20250204,152300,370666765,2075,2075,2075,2075,0
20250204,152200,370666765,2075,2075,2075,2075,0
20250204,152100,370666765,2075,2075,2075,2075,0
20250204,152000,370666765,2075,2075,2075,2075,0
20250204,151900,370666765,2075,2070,2075,2055,1901
20250204,151800,366745170,2075,2070,2075,2055,3859
20250204,151700,358796185,2075,2070,2075,2070,2512
20250204,151600,353596310,2070,2070,2070,2070,123
20250204,151500,353341700,2070,2070,2070,2070,431
20250204,151400,352449530,2070,2070,2070,2070,0
20250204,151300,352449530,2070,2070,2070,2070,0
20250204,151200,352449530,2070,2070,2070,2070,0
20250204,151100,352449530,2070,2070,2070,2070,0
20250204,151000,352449530,2070,2070,2070,2070,3
20250204,150900,352443320,2070,2070,2070,2060,502
20250204,150800,351409180,2060,2060,2060,2060,0
20250204,150700,351409180,2060,2060,2060,2060,152
20250204,150600,351096060,2060,2060,2060,2060,0
20250204,150500,351096060,2060,2060,2060,2060,25
20250204,150400,351044560,2065,2065,2065,2065,1000
20250204,150300,348979560,2065,2065,2065,2065,0
20250204,150200,348979560,2065,2065,2065,2065,376
20250204,150100,348203120,2060,2060,2060,2060,0
20250204,150000,348203120,2060,2060,2060,2060,0
20250204,145900,348203120,2060,2060,2060,2060,451
20250204,145800,347274060,2070,2070,2070,2070,10
20250204,145700,347253360,2060,2060,2060,2060,683
20250204,145600,345846380,2060,2060,2060,2060,10
20250204,145500,345825780,2070,2070,2070,2070,500
20250204,145400,344790780,2065,2060,2065,2060,242
20250204,145300,344291055,2060,2060,2060,2060,0
20250204,145200,344291055,2060,2060,2060,2060,0
20250204,145100,344291055,2060,2060,2060,2060,876
20250204,145000,342486495,2060,2060,2060,2060,178
20250204,144900,342119815,2070,2070,2070,2070,1
20250204,144800,342117745,2070,2070,2070,2070,0
20250204,144700,342117745,2070,2070,2070,2070,100
20250204,144600,341910745,2070,2070,2070,2070,50
20250204,144500,341807245,2070,2070,2070,2070,0
20250204,144400,341807245,2070,2070,2070,2070,1
20250204,144300,341805175,2070,2070,2070,2070,50
20250204,144200,341701675,2050,2050,2050,2050,0
20250204,144100,341701675,2050,2055,2055,2050,582
20250204,144000,340506075,2070,2070,2070,2070,200
20250204,143900,340092075,2070,2070,2070,2070,100
20250204,143800,339885075,2070,2070,2070,2070,0
20250204,143700,339885075,2070,2050,2070,2050,30
20250204,143600,339823475,2060,2060,2060,2060,300
20250204,143500,339205475,2060,2060,2060,2060,377
20250204,143400,338428855,2050,2060,2060,2050,3924
20250204,143300,330374605,2065,2065,2065,2065,500
20250204,143200,329342105,2070,2070,2070,2070,0
20250204,143100,329342105,2070,2070,2070,2070,728
20250204,143000,327835145,2070,2070,2070,2070,0
20250204,142900,327835145,2070,2070,2070,2070,0
20250204,142800,327835145,2070,2070,2070,2070,15
20250204,142700,327804095,2070,2070,2070,2070,0
20250204,142600,327804095,2070,2070,2070,2070,0
20250204,142500,327804095,2070,2070,2070,2070,3
20250204,142400,327797885,2070,2070,2070,2070,31
20250204,142300,327733715,2055,2060,2060,2055,2136
20250204,142200,323344210,2060,2060,2060,2060,0
20250204,142100,323344210,2060,2060,2060,2060,1700
20250204,142000,319842210,2070,2070,2070,2070,73
20250204,141900,319691100,2065,2065,2065,2065,0
20250204,141800,319691100,2065,2060,2065,2060,163
20250204,141700,319354510,2065,2055,2065,2055,729
20250204,141600,317849145,2060,2060,2060,2060,1273
20250204,141500,315226765,2060,2060,2060,2060,400
20250204,141400,314402765,2060,2060,2060,2060,84
20250204,141300,314229725,2060,2060,2060,2060,0
20250204,141200,314229725,2060,2060,2060,2060,13
20250204,141100,314202945,2060,2060,2060,2060,0
20250204,141000,314202945,2060,2060,2060,2060,0
20250204,140900,314202945,2060,2060,2060,2060,0
20250204,140800,314202945,2060,2055,2060,2055,6
20250204,140700,314190610,2055,2065,2065,2055,4138
20250204,140600,305660930,2065,2065,2065,2065,0
20250204,140500,305660930,2065,2070,2070,2065,500
20250204,140400,304627710,2070,2070,2070,2070,32
20250204,140300,304561470,2070,2070,2070,2070,0
20250204,140200,304561470,2070,2070,2070,2070,29
20250204,140100,304501440,2070,2070,2070,2070,0
20250204,140000,304501440,2070,2070,2070,2070,25
20250204,135900,304449690,2075,2070,2075,2070,168
20250204,135800,304101340,2075,2075,2075,2075,0
20250204,135700,304101340,2075,2075,2075,2075,0
20250204,135600,304101340,2075,2075,2075,2075,0
20250204,135500,304101340,2075,2075,2075,2075,0
20250204,135400,304101340,2075,2075,2075,2075,73
20250204,135300,303949865,2075,2075,2075,2075,1
20250204,135200,303947790,2065,2065,2065,2065,0
20250204,135100,303947790,2065,2065,2065,2065,0
20250204,135000,303947790,2065,2065,2065,2065,1553
20250204,134900,300740845,2065,2065,2065,2065,10
20250204,134800,300720195,2065,2065,2065,2065,0
20250204,134700,300720195,2065,2065,2065,2065,0
20250204,134600,300720195,2065,2065,2065,2065,820
20250204,134500,299026895,2070,2075,2075,2070,381
20250204,134400,298237725,2075,2075,2075,2075,39
20250204,134300,298156800,2075,2075,2075,2075,412
20250204,134200,297301900,2075,2075,2075,2075,0
20250204,134100,297301900,2075,2075,2075,2075,57
20250204,134000,297183625,2075,2080,2080,2075,71
20250204,133900,297036080,2080,2080,2080,2080,0
20250204,133800,297036080,2080,2080,2080,2080,0
20250204,133700,297036080,2080,2080,2080,2080,179
20250204,133600,296663760,2065,2065,2065,2065,0
20250204,133500,296663760,2065,2065,2065,2065,0
20250204,133400,296663760,2065,2065,2065,2065,0
20250204,133300,296663760,2065,2070,2070,2065,55
20250204,133200,296550170,2080,2080,2080,2080,0
20250204,133100,296550170,2080,2080,2080,2080,0
20250204,133000,296550170,2080,2080,2080,2080,0
20250204,132900,296550170,2080,2080,2080,2080,5
20250204,132800,296539770,2080,2080,2080,2080,0
20250204,132700,296539770,2080,2080,2080,2080,13
20250204,132600,296512730,2080,2080,2080,2080,500
20250204,132500,295472730,2080,2080,2080,2080,1
20250204,132400,295470650,2075,2070,2075,2065,915
20250204,132300,293573330,2070,2070,2070,2070,9
20250204,132200,293554700,2075,2070,2075,2070,9
20250204,132100,293536045,2075,2075,2075,2075,0
20250204,132000,293536045,2075,2075,2075,2075,100
20250204,131900,293328545,2070,2070,2070,2070,0
20250204,131800,293328545,2070,2070,2070,2070,116
20250204,131700,293088425,2075,2070,2075,2070,6
20250204,131600,293076000,2070,2070,2070,2070,5
20250204,131500,293065650,2075,2075,2075,2075,53
20250204,131400,292955675,2070,2070,2070,2070,230
20250204,131300,292479575,2070,2070,2070,2070,0
20250204,131200,292479575,2070,2070,2070,2070,0
20250204,131100,292479575,2070,2070,2070,2070,417
20250204,131000,291616385,2070,2070,2070,2070,0
20250204,130900,291616385,2070,2070,2070,2070,1
20250204,130800,291614315,2070,2070,2070,2070,28
20250204,130700,291556355,2070,2070,2070,2070,0
20250204,130600,291556355,2070,2070,2070,2070,0
20250204,130500,291556355,2070,2070,2070,2070,0
20250204,130400,291556355,2070,2070,2070,2070,25
20250204,130300,291504605,2070,2070,2070,2070,15
20250204,130200,291473555,2070,2070,2070,2070,0
20250204,130100,291473555,2070,2070,2070,2070,84
20250204,130000,291299675,2075,2075,2075,2075,18
20250204,125900,291262325,2075,2075,2075,2075,0
20250204,125800,291262325,2075,2075,2075,2075,50
20250204,125700,291158575,2070,2075,2075,2070,53
20250204,125600,291048665,2070,2070,2070,2070,661
20250204,125500,289680395,2070,2070,2070,2070,0
20250204,125400,289680395,2070,2070,2070,2070,0
20250204,125300,289680395,2070,2060,2070,2060,509
20250204,125200,288631765,2060,2060,2060,2060,100
20250204,125100,288425765,2060,2060,2060,2060,209
20250204,125000,287995225,2065,2065,2065,2065,0
20250204,124900,287995225,2065,2070,2070,2060,2875
20250204,124800,282064795,2075,2075,2075,2075,0
20250204,124700,282064795,2075,2075,2075,2075,77
20250204,124600,281905020,2075,2075,2075,2075,100
20250204,124500,281697520,2075,2075,2075,2075,334
20250204,124400,281004470,2075,2075,2075,2075,100
20250204,124300,280796970,2080,2080,2080,2080,102
20250204,124200,280584810,2080,2080,2080,2080,0
20250204,124100,280584810,2080,2080,2080,2080,500
20250204,124000,279544810,2085,2085,2085,2085,152
20250204,123900,279227890,2090,2090,2090,2090,791
20250204,123800,277574700,2090,2095,2095,2090,349
20250204,123700,276844860,2090,2090,2090,2090,0
20250204,123600,276844860,2090,2090,2090,2090,1001
20250204,123500,274752770,2090,2095,2095,2090,220
20250204,123400,274292050,2100,2095,2100,2095,577
20250204,123300,273083230,2100,2100,2100,2095,242
20250204,123200,272575915,2080,2080,2080,2080,400
20250204,123100,271743915,2080,2070,2100,2065,15629
20250204,123000,239044220,2070,2070,2070,2070,100
20250204,122900,238837220,2065,2065,2065,2065,0
20250204,122800,238837220,2065,2065,2065,2065,0
20250204,122700,238837220,2065,2075,2075,2065,2025
20250204,122600,234655345,2075,2070,2075,2070,7126
20250204,122500,219900300,2070,2065,2070,2065,510
20250204,122400,218844805,2070,2070,2070,2070,0
20250204,122300,218844805,2070,2070,2070,2070,8
20250204,122200,218828245,2060,2060,2060,2060,0
20250204,122100,218828245,2060,2060,2060,2060,0
20250204,122000,218828245,2060,2060,2060,2060,13
20250204,121900,218801465,2055,2055,2055,2055,0
20250204,121800,218801465,2055,2055,2055,2055,0
20250204,121700,218801465,2055,2055,2055,2055,200
20250204,121600,218390465,2050,2050,2050,2050,0
20250204,121500,218390465,2050,2050,2050,2050,875
20250204,121400,216596715,2055,2055,2055,2055,0
20250204,121300,216596715,2055,2065,2065,2055,560
20250204,121200,215445905,2065,2065,2065,2055,425
20250204,121100,214569680,2065,2055,2065,2050,258
20250204,121000,214039140,2050,2050,2050,2050,1065
20250204,120900,211855890,2050,2055,2055,2050,1014
20250204,120800,209776840,2055,2055,2055,2055,1
20250204,120700,209774785,2055,2060,2060,2055,2000
20250204,120600,205664480,2065,2065,2065,2065,3
20250204,120500,205658285,2060,2060,2060,2060,0
20250204,120400,205658285,2060,2060,2060,2060,50
20250204,120300,205555285,2060,2070,2070,2060,3501
20250204,120200,198343215,2070,2070,2070,2070,141
20250204,120100,198051345,2070,2070,2070,2070,0
20250204,120000,198051345,2070,2070,2070,2070,0
20250204,115900,198051345,2070,2070,2070,2070,0
20250204,115800,198051345,2070,2070,2070,2070,0
20250204,115700,198051345,2070,2070,2070,2070,7
20250204,115600,198036855,2070,2070,2070,2070,95
20250204,115500,197840205,2070,2070,2070,2070,1
20250204,115400,197838135,2075,2070,2075,2070,20
20250204,115300,197796695,2070,2070,2070,2070,0
20250204,115200,197796695,2070,2070,2070,2070,55
20250204,115100,197682845,2070,2070,2070,2070,2
20250204,115000,197678705,2070,2070,2070,2070,0
20250204,114900,197678705,2070,2070,2070,2070,0
20250204,114800,197678705,2070,2070,2070,2070,0
20250204,114700,197678705,2070,2075,2075,2070,6
20250204,114600,197666280,2070,2070,2070,2070,0
20250204,114500,197666280,2070,2070,2070,2070,0
20250204,114400,197666280,2070,2070,2070,2070,0
20250204,114300,197666280,2070,2070,2070,2070,27
20250204,114200,197610390,2070,2070,2070,2070,26
20250204,114100,197556570,2065,2065,2065,2065,0
20250204,114000,197556570,2065,2065,2065,2065,0
20250204,113900,197556570,2065,2070,2070,2060,497
20250204,113800,196529745,2060,2065,2065,2060,242
20250204,113700,196031180,2060,2060,2060,2060,40
20250204,113600,195948780,2070,2060,2070,2060,52
20250204,113500,195841640,2060,2060,2060,2060,0
20250204,113400,195841640,2060,2065,2065,2060,604
20250204,113300,194597130,2065,2065,2065,2065,0
20250204,113200,194597130,2065,2065,2065,2065,60
20250204,113100,194473230,2070,2070,2070,2070,0
20250204,113000,194473230,2070,2070,2070,2070,0
20250204,112900,194473230,2070,2070,2070,2070,0
20250204,112800,194473230,2070,2070,2070,2070,2
20250204,112700,194469090,2070,2070,2070,2070,0
20250204,112600,194469090,2070,2070,2070,2065,756
20250204,112500,192904670,2070,2070,2070,2070,25
20250204,112400,192852920,2075,2075,2075,2075,0
20250204,112300,192852920,2075,2075,2075,2075,231
20250204,112200,192373595,2080,2075,2080,2075,501
20250204,112100,191331520,2075,2075,2075,2075,1100
20250204,112000,189049020,2085,2085,2085,2085,0
20250204,111900,189049020,2085,2085,2085,2085,0
20250204,111800,189049020,2085,2085,2085,2085,140
20250204,111700,188757120,2075,2085,2085,2075,1133
20250204,111600,186403535,2085,2085,2085,2085,2
20250204,111500,186399365,2085,2080,2090,2080,973
20250204,111400,184370565,2080,2080,2080,2080,1019
20250204,111300,182251045,2080,2080,2080,2080,6
20250204,111200,182238565,2080,2080,2080,2080,1
20250204,111100,182236485,2080,2085,2085,2075,3
20250204,111000,182230245,2075,2075,2075,2075,1
20250204,110900,182228170,2070,2075,2075,2070,300
20250204,110800,181607145,2075,2075,2075,2075,1390
20250204,110700,178722895,2080,2075,2085,2075,1295
20250204,110600,176033170,2085,2085,2085,2085,100
20250204,110500,175824670,2085,2080,2085,2080,4512
20250204,110400,166434035,2080,2080,2080,2080,405
20250204,110300,165591635,2080,2075,2080,2075,605
20250204,110200,164333260,2080,2070,2080,2070,125
20250204,110100,164073310,2080,2075,2080,2075,1080
20250204,110000,161831810,2075,2075,2080,2075,823
20250204,105900,160123545,2070,2070,2070,2070,1100
20250204,105800,157846545,2070,2070,2070,2070,170
20250204,105700,157494645,2065,2070,2075,2065,4037
20250204,105600,149124335,2070,2065,2070,2065,796
20250204,105500,147476620,2065,2065,2065,2060,504
20250204,105400,146437545,2065,2065,2065,2065,1515
20250204,105300,143309070,2065,2065,2065,2065,106
20250204,105200,143090180,2065,2065,2065,2065,0
20250204,105100,143090180,2065,2065,2065,2065,102
20250204,105000,142879550,2065,2065,2065,2065,0
20250204,104900,142879550,2065,2065,2065,2065,0
20250204,104800,142879550,2065,2065,2065,2065,0
20250204,104700,142879550,2065,2065,2065,2065,0
20250204,104600,142879550,2065,2065,2065,2065,1595
20250204,104500,139585875,2065,2065,2065,2055,1395
20250204,104400,136705210,2065,2060,2065,2060,1271
20250204,104300,134085585,2060,2065,2065,2060,1150
20250204,104200,131714080,2070,2060,2070,2060,2937
20250204,104100,125652000,2060,2060,2060,2060,2275
20250204,104000,120965500,2060,2060,2060,2055,4
20250204,103900,120957265,2060,2060,2060,2060,500
20250204,103800,119927265,2060,2060,2060,2060,0
20250204,103700,119927265,2060,2060,2060,2060,1
20250204,103600,119925205,2060,2060,2060,2060,33
20250204,103500,119857225,2055,2055,2055,2055,5
20250204,103400,119846950,2055,2055,2055,2055,169
20250204,103300,119499655,2050,2050,2050,2050,0
20250204,103200,119499655,2050,2055,2055,2050,3
20250204,103100,119493500,2050,2055,2055,2050,11
20250204,103000,119470945,2050,2050,2050,2050,100
20250204,102900,119265945,2055,2055,2055,2055,0
20250204,102800,119265945,2055,2055,2055,2055,0
20250204,102700,119265945,2055,2055,2055,2055,10
20250204,102600,119245395,2055,2055,2055,2055,50
20250204,102500,119142645,2055,2055,2055,2055,0
20250204,102400,119142645,2055,2055,2055,2055,5
20250204,102300,119132370,2055,2050,2055,2050,464
20250204,102200,118181150,2050,2055,2055,2050,16
20250204,102100,118148295,2060,2060,2060,2060,0
20250204,102000,118148295,2060,2060,2060,2060,0
20250204,101900,118148295,2060,2060,2060,2060,0
20250204,101800,118148295,2060,2060,2060,2060,0
20250204,101700,118148295,2060,2060,2060,2060,20
20250204,101600,118107095,2060,2060,2060,2060,105
20250204,101500,117890795,2055,2055,2055,2055,3390
20250204,101400,110924345,2055,2055,2055,2055,74
20250204,101300,110772275,2055,2055,2055,2055,0
20250204,101200,110772275,2055,2055,2055,2055,0
20250204,101100,110772275,2055,2055,2055,2055,199
20250204,101000,110363330,2055,2055,2055,2055,500
20250204,100900,109335830,2045,2050,2050,2045,1760
20250204,100800,105731120,2050,2050,2050,2050,5
20250204,100700,105720870,2050,2050,2050,2050,500
20250204,100600,104695870,2060,2055,2060,2055,39
20250204,100500,104615655,2060,2055,2060,2055,26
20250204,100400,104562220,2050,2050,2050,2050,100
20250204,100300,104357220,2045,2045,2045,2045,2006
20250204,100200,100254950,2045,2045,2045,2045,534
20250204,100100,99162920,2060,2060,2060,2060,200
20250204,100000,98750920,2060,2060,2060,2060,0
20250204,095900,98750920,2060,2060,2060,2060,5
20250204,095800,98740620,2060,2055,2060,2045,330
20250204,095700,98063320,2060,2060,2060,2060,323
20250204,095600,97397940,2055,2055,2055,2055,200
20250204,095500,96986940,2060,2060,2060,2060,477
20250204,095400,96004320,2060,2055,2060,2055,441
20250204,095300,95097360,2055,2055,2055,2055,3
20250204,095200,95091195,2055,2055,2055,2045,350
20250204,095100,94371965,2055,2055,2055,2055,0
20250204,095000,94371965,2055,2055,2055,2055,6
20250204,094900,94359635,2045,2045,2045,2045,133
20250204,094800,94087650,2040,2045,2045,2040,732
20250204,094700,92593920,2040,2040,2040,2040,48
20250204,094600,92496000,2045,2055,2055,2045,625
20250204,094500,91217625,2050,2055,2055,2050,2096
20250204,094400,86920780,2060,2060,2060,2060,2
20250204,094300,86916660,2060,2060,2060,2050,80
20250204,094200,86751960,2060,2060,2060,2060,5
20250204,094100,86741660,2050,2050,2050,2050,25
20250204,094000,86690410,2050,2050,2050,2050,787
20250204,093900,85077060,2050,2055,2055,2050,1461
20250204,093800,82074715,2060,2055,2060,2055,394
20250204,093700,81264195,2055,2055,2055,2055,0
20250204,093600,81264195,2055,2055,2055,2055,5
20250204,093500,81253920,2050,2055,2055,2050,6245
20250204,093400,68420795,2060,2060,2060,2060,0
20250204,093300,68420795,2060,2060,2060,2060,77
20250204,093200,68262175,2060,2060,2060,2060,0
20250204,093100,68262175,2060,2060,2060,2060,300
20250204,093000,67644175,2060,2060,2060,2060,511
20250204,092900,66591515,2060,2060,2060,2050,1522
20250204,092800,63460630,2065,2060,2065,2060,601
20250204,092700,62222065,2055,2050,2055,2050,5891
20250204,092600,50118610,2055,2055,2055,2055,129
20250204,092500,49853515,2050,2050,2050,2050,589
20250204,092400,48646065,2050,2050,2050,2050,0
20250204,092300,48646065,2050,2050,2050,2050,30
20250204,092200,48584565,2050,2050,2055,2050,1000
20250204,092100,46534215,2055,2060,2060,2055,1487
20250204,092000,43473430,2060,2055,2060,2055,2115
20250204,091900,39117610,2055,2055,2055,2055,2408
20250204,091800,34169170,2055,2050,2060,2050,2822
20250204,091700,28371115,2040,2040,2040,2040,1210
20250204,091600,25902715,2035,2035,2035,2035,450
20250204,091500,24986965,2035,2050,2050,2030,1272
20250204,091400,22399275,2035,2050,2050,2035,168
20250204,091300,22057380,2050,2050,2050,2050,40
20250204,091200,21975380,2050,2050,2050,2050,100
20250204,091100,21770380,2050,2050,2050,2050,0
20250204,091000,21770380,2050,2035,2050,2035,895
20250204,090900,19944630,2035,2035,2035,2035,100
20250204,090800,19741130,2035,2050,2050,2035,410
20250204,090700,18904530,2050,2050,2050,2050,40
20250204,090600,18822530,2045,2050,2050,2045,98
20250204,090500,18621850,2060,2060,2060,2060,0
20250204,090400,18621850,2060,2060,2065,2060,113
20250204,090300,18388830,2060,2045,2075,2045,5831
20250204,090200,6393950,2040,2030,2040,2030,907
20250204,090100,4547295,2030,2030,2030,2030,200
20250204,090000,4141295,2030,2010,2030,2010,2058