KissMeData/068100/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194500,184863885,3225,3225,3225,3225,2655
20250204,194400,184863885,3225,3225,3225,3225,0
20250204,194300,184863885,3225,3225,3225,3225,0
20250204,194200,184863885,3225,3225,3225,3225,0
20250204,194100,184863885,3225,3225,3225,3225,0
20250204,194000,184863885,3225,3225,3225,3225,0
20250204,193900,184863885,3225,3225,3225,3225,0
20250204,193800,184863885,3225,3225,3225,3225,0
20250204,193700,184863885,3225,3225,3225,3225,0
20250204,193600,184863885,3225,3225,3225,3225,0
20250204,193500,184863885,3225,3225,3225,3225,0
20250204,193400,184863885,3225,3225,3225,3225,0
20250204,193300,184863885,3225,3225,3225,3225,0
20250204,193200,184863885,3225,3225,3225,3225,0
20250204,193100,184863885,3225,3225,3225,3225,0
20250204,193000,184863885,3225,3225,3225,3225,0
20250204,192900,184863885,3225,3225,3225,3225,0
20250204,192800,184863885,3225,3225,3225,3225,0
20250204,192700,184863885,3225,3225,3225,3225,0
20250204,192600,184863885,3225,3225,3225,3225,0
20250204,192500,184863885,3225,3225,3225,3225,0
20250204,192400,184863885,3225,3225,3225,3225,0
20250204,192300,184863885,3225,3225,3225,3225,0
20250204,192200,184863885,3225,3225,3225,3225,0
20250204,192100,184863885,3225,3225,3225,3225,0
20250204,192000,184863885,3225,3225,3225,3225,0
20250204,191900,184863885,3225,3225,3225,3225,0
20250204,191800,184863885,3225,3225,3225,3225,0
20250204,191700,184863885,3225,3225,3225,3225,0
20250204,191600,184863885,3225,3225,3225,3225,0
20250204,191500,184863885,3225,3225,3225,3225,2655
20250204,191400,184863885,3225,3225,3225,3225,0
20250204,191300,184863885,3225,3225,3225,3225,0
20250204,191200,184863885,3225,3225,3225,3225,0
20250204,191100,184863885,3225,3225,3225,3225,0
20250204,191000,184863885,3225,3225,3225,3225,0
20250204,190900,184863885,3225,3225,3225,3225,0
20250204,190800,184863885,3225,3225,3225,3225,0
20250204,190700,184863885,3225,3225,3225,3225,0
20250204,190600,184863885,3225,3225,3225,3225,0
20250204,190500,184863885,3225,3225,3225,3225,0
20250204,190400,184863885,3225,3225,3225,3225,0
20250204,190300,184863885,3225,3225,3225,3225,0
20250204,190200,184863885,3225,3225,3225,3225,0
20250204,190100,184863885,3225,3225,3225,3225,0
20250204,190000,184863885,3225,3225,3225,3225,0
20250204,185900,184863885,3225,3225,3225,3225,0
20250204,185800,184863885,3225,3225,3225,3225,0
20250204,185700,184863885,3225,3225,3225,3225,0
20250204,185600,184863885,3225,3225,3225,3225,0
20250204,185500,184863885,3225,3225,3225,3225,0
20250204,185400,184863885,3225,3225,3225,3225,0
20250204,185300,184863885,3225,3225,3225,3225,0
20250204,185200,184863885,3225,3225,3225,3225,0
20250204,185100,184863885,3225,3225,3225,3225,0
20250204,185000,184863885,3225,3225,3225,3225,0
20250204,184900,184863885,3225,3225,3225,3225,0
20250204,184800,184863885,3225,3225,3225,3225,0
20250204,184700,184863885,3225,3225,3225,3225,0
20250204,184600,184863885,3225,3225,3225,3225,0
20250204,184500,184863885,3225,3225,3225,3225,2655
20250204,184400,184863885,3225,3225,3225,3225,0
20250204,184300,184863885,3225,3225,3225,3225,0
20250204,184200,184863885,3225,3225,3225,3225,0
20250204,184100,184863885,3225,3225,3225,3225,0
20250204,184000,184863885,3225,3225,3225,3225,0
20250204,183900,184863885,3225,3225,3225,3225,0
20250204,183800,184863885,3225,3225,3225,3225,0
20250204,183700,184863885,3225,3225,3225,3225,0
20250204,183600,184863885,3225,3225,3225,3225,0
20250204,183500,184863885,3225,3225,3225,3225,0
20250204,183400,184863885,3225,3225,3225,3225,0
20250204,183300,184863885,3225,3225,3225,3225,0
20250204,183200,184863885,3225,3225,3225,3225,0
20250204,183100,184863885,3225,3225,3225,3225,0
20250204,183000,184863885,3225,3225,3225,3225,0
20250204,182900,184863885,3225,3225,3225,3225,0
20250204,182800,184863885,3225,3225,3225,3225,0
20250204,182700,184863885,3225,3225,3225,3225,0
20250204,182600,184863885,3225,3225,3225,3225,0
20250204,182500,184863885,3225,3225,3225,3225,0
20250204,182400,184863885,3225,3225,3225,3225,0
20250204,182300,184863885,3225,3225,3225,3225,0
20250204,182200,184863885,3225,3225,3225,3225,0
20250204,182100,184863885,3225,3225,3225,3225,0
20250204,182000,184863885,3225,3225,3225,3225,0
20250204,181900,184863885,3225,3225,3225,3225,0
20250204,181800,184863885,3225,3225,3225,3225,0
20250204,181700,184863885,3225,3225,3225,3225,0
20250204,181600,184863885,3225,3225,3225,3225,0
20250204,181500,184863885,3225,3225,3225,3225,2655
20250204,181400,184863885,3225,3225,3225,3225,0
20250204,181300,184863885,3225,3225,3225,3225,0
20250204,181200,184863885,3225,3225,3225,3225,0
20250204,181100,184863885,3225,3225,3225,3225,0
20250204,181000,184863885,3225,3225,3225,3225,0
20250204,180900,184863885,3225,3225,3225,3225,0
20250204,180800,184863885,3225,3225,3225,3225,0
20250204,180700,184863885,3225,3225,3225,3225,0
20250204,180600,184863885,3225,3225,3225,3225,0
20250204,180500,184863885,3225,3225,3225,3225,0
20250204,180400,184863885,3225,3225,3225,3225,0
20250204,180300,184863885,3225,3225,3225,3225,0
20250204,180200,184863885,3225,3225,3225,3225,0
20250204,180100,184863885,3225,3225,3225,3225,0
20250204,180000,184863885,3225,3225,3225,3225,0
20250204,175900,184863885,3225,3225,3225,3225,0
20250204,175800,184863885,3225,3225,3225,3225,0
20250204,175700,184863885,3225,3225,3225,3225,0
20250204,175600,184863885,3225,3225,3225,3225,0
20250204,175500,184863885,3225,3225,3225,3225,0
20250204,175400,184863885,3225,3225,3225,3225,0
20250204,175300,184863885,3225,3225,3225,3225,0
20250204,175200,184863885,3225,3225,3225,3225,0
20250204,175100,184863885,3225,3225,3225,3225,0
20250204,175000,184863885,3225,3225,3225,3225,0
20250204,174900,184863885,3225,3225,3225,3225,0
20250204,174800,184863885,3225,3225,3225,3225,0
20250204,174700,184863885,3225,3225,3225,3225,0
20250204,174600,184863885,3225,3225,3225,3225,0
20250204,174500,184863885,3225,3225,3225,3225,2655
20250204,174400,184863885,3225,3225,3225,3225,0
20250204,174300,184863885,3225,3225,3225,3225,0
20250204,174200,184863885,3225,3225,3225,3225,0
20250204,174100,184863885,3225,3225,3225,3225,0
20250204,174000,184863885,3225,3225,3225,3225,0
20250204,173900,184863885,3225,3225,3225,3225,0
20250204,173800,184863885,3225,3225,3225,3225,0
20250204,173700,184863885,3225,3225,3225,3225,0
20250204,173600,184863885,3225,3225,3225,3225,0
20250204,173500,184863885,3225,3225,3225,3225,0
20250204,173400,184863885,3225,3225,3225,3225,0
20250204,173300,184863885,3225,3225,3225,3225,0
20250204,173200,184863885,3225,3225,3225,3225,0
20250204,173100,184863885,3225,3225,3225,3225,0
20250204,173000,184863885,3225,3225,3225,3225,0
20250204,172900,184863885,3225,3225,3225,3225,0
20250204,172800,184863885,3225,3225,3225,3225,0
20250204,172700,184863885,3225,3225,3225,3225,0
20250204,172600,184863885,3225,3225,3225,3225,0
20250204,172500,184863885,3225,3225,3225,3225,0
20250204,172400,184863885,3225,3225,3225,3225,0
20250204,172300,184863885,3225,3225,3225,3225,0
20250204,172200,184863885,3225,3225,3225,3225,0
20250204,172100,184863885,3225,3225,3225,3225,0
20250204,172000,184863885,3225,3225,3225,3225,0
20250204,171900,184863885,3225,3225,3225,3225,0
20250204,171800,184863885,3225,3225,3225,3225,0
20250204,171700,184863885,3225,3225,3225,3225,0
20250204,171600,184863885,3225,3225,3225,3225,0
20250204,171500,184863885,3225,3225,3225,3225,2655
20250204,171400,184863885,3225,3225,3225,3225,0
20250204,171300,184863885,3225,3225,3225,3225,0
20250204,171200,184863885,3225,3225,3225,3225,0
20250204,171100,184863885,3225,3225,3225,3225,0
20250204,171000,184863885,3225,3225,3225,3225,0
20250204,170900,184863885,3225,3225,3225,3225,0
20250204,170800,184863885,3225,3225,3225,3225,0
20250204,170700,184863885,3225,3225,3225,3225,0
20250204,170600,184863885,3225,3225,3225,3225,0
20250204,170500,184863885,3225,3225,3225,3225,0
20250204,170400,184863885,3225,3225,3225,3225,0
20250204,170300,184863885,3225,3225,3225,3225,0
20250204,170200,184863885,3225,3225,3225,3225,0
20250204,170100,184863885,3225,3225,3225,3225,0
20250204,170000,184863885,3225,3225,3225,3225,0
20250204,165900,184863885,3225,3225,3225,3225,0
20250204,165800,184863885,3225,3225,3225,3225,0
20250204,165700,184863885,3225,3225,3225,3225,0
20250204,165600,184863885,3225,3225,3225,3225,0
20250204,165500,184863885,3225,3225,3225,3225,0
20250204,165400,184863885,3225,3225,3225,3225,0
20250204,165300,184863885,3225,3225,3225,3225,0
20250204,165200,184863885,3225,3225,3225,3225,0
20250204,165100,184863885,3225,3225,3225,3225,0
20250204,165000,184863885,3225,3225,3225,3225,0
20250204,164900,184863885,3225,3225,3225,3225,0
20250204,164800,184863885,3225,3225,3225,3225,0
20250204,164700,184863885,3225,3225,3225,3225,0
20250204,164600,184863885,3225,3225,3225,3225,0
20250204,164500,184863885,3225,3225,3225,3225,2655
20250204,164400,184863885,3225,3225,3225,3225,0
20250204,164300,184863885,3225,3225,3225,3225,0
20250204,164200,184863885,3225,3225,3225,3225,0
20250204,164100,184863885,3225,3225,3225,3225,0
20250204,164000,184863885,3225,3225,3225,3225,0
20250204,163900,184863885,3225,3225,3225,3225,0
20250204,163800,184863885,3225,3225,3225,3225,0
20250204,163700,184863885,3225,3225,3225,3225,0
20250204,163600,184863885,3225,3225,3225,3225,0
20250204,163500,184863885,3225,3225,3225,3225,0
20250204,163400,184863885,3225,3225,3225,3225,0
20250204,163300,184863885,3225,3225,3225,3225,0
20250204,163200,184863885,3225,3225,3225,3225,0
20250204,163100,184863885,3225,3225,3225,3225,0
20250204,163000,184863885,3225,3225,3225,3225,0
20250204,162900,184863885,3225,3225,3225,3225,0
20250204,162800,184863885,3225,3225,3225,3225,0
20250204,162700,184863885,3225,3225,3225,3225,0
20250204,162600,184863885,3225,3225,3225,3225,0
20250204,162500,184863885,3225,3225,3225,3225,0
20250204,162400,184863885,3225,3225,3225,3225,0
20250204,162300,184863885,3225,3225,3225,3225,0
20250204,162200,184863885,3225,3225,3225,3225,0
20250204,162100,184863885,3225,3225,3225,3225,0
20250204,162000,184863885,3225,3225,3225,3225,0
20250204,161900,184863885,3225,3225,3225,3225,0
20250204,161800,184863885,3225,3225,3225,3225,0
20250204,161700,184863885,3225,3225,3225,3225,0
20250204,161600,184863885,3225,3225,3225,3225,0
20250204,161500,184863885,3225,3225,3225,3225,2655
20250204,161400,184863885,3225,3225,3225,3225,0
20250204,161300,184863885,3225,3225,3225,3225,0
20250204,161200,184863885,3225,3225,3225,3225,0
20250204,161100,184863885,3225,3225,3225,3225,0
20250204,161000,184863885,3225,3225,3225,3225,0
20250204,160900,184863885,3225,3225,3225,3225,0
20250204,160800,184863885,3225,3225,3225,3225,0
20250204,160700,184863885,3225,3225,3225,3225,0
20250204,160600,184863885,3225,3225,3225,3225,0
20250204,160500,184863885,3225,3225,3225,3225,0
20250204,160400,184863885,3225,3225,3225,3225,0
20250204,160300,184863885,3225,3225,3225,3225,0
20250204,160200,184863885,3225,3225,3225,3225,0
20250204,160100,184863885,3225,3225,3225,3225,0
20250204,160000,184863885,3225,3225,3225,3225,0
20250204,155900,184863885,3225,3225,3225,3225,0
20250204,155800,184863885,3225,3225,3225,3225,0
20250204,155700,184863885,3225,3225,3225,3225,0
20250204,155600,184863885,3225,3225,3225,3225,0
20250204,155500,184863885,3225,3225,3225,3225,0
20250204,155400,184863885,3225,3225,3225,3225,0
20250204,155300,184863885,3225,3225,3225,3225,0
20250204,155200,184863885,3225,3225,3225,3225,0
20250204,155100,184863885,3225,3225,3225,3225,0
20250204,155000,184863885,3225,3225,3225,3225,0
20250204,154900,184863885,3225,3225,3225,3225,0
20250204,154800,184863885,3225,3225,3225,3225,0
20250204,154700,184863885,3225,3225,3225,3225,0
20250204,154600,184863885,3225,3225,3225,3225,0
20250204,154500,184863885,3225,3225,3225,3225,2655
20250204,154400,184863885,3225,3225,3225,3225,0
20250204,154300,184863885,3225,3225,3225,3225,0
20250204,154200,184863885,3225,3225,3225,3225,0
20250204,154100,184863885,3225,3225,3225,3225,0
20250204,154000,184863885,3225,3225,3225,3225,0
20250204,153900,184863885,3225,3225,3225,3225,0
20250204,153800,184863885,3225,3225,3225,3225,0
20250204,153700,184863885,3225,3225,3225,3225,0
20250204,153600,184863885,3225,3225,3225,3225,0
20250204,153500,184863885,3225,3225,3225,3225,0
20250204,153400,184863885,3225,3225,3225,3225,0
20250204,153300,184863885,3225,3225,3225,3225,0
20250204,153200,184863885,3225,3225,3225,3225,0
20250204,153100,184863885,3225,3225,3225,3225,0
20250204,153000,184863885,3225,3225,3225,3225,2655
20250204,152900,176301510,3225,3225,3225,3225,0
20250204,152800,176301510,3225,3225,3225,3225,0
20250204,152700,176301510,3225,3225,3225,3225,0
20250204,152600,176301510,3225,3225,3225,3225,0
20250204,152500,176301510,3225,3225,3225,3225,0
20250204,152400,176301510,3225,3225,3225,3225,0
20250204,152300,176301510,3225,3225,3225,3225,0
20250204,152200,176301510,3225,3225,3225,3225,0
20250204,152100,176301510,3225,3225,3225,3225,0
20250204,152000,176301510,3225,3225,3225,3225,0
20250204,151900,176301510,3225,3225,3225,3225,0
20250204,151800,176301510,3225,3200,3225,3200,48
20250204,151700,176147460,3220,3220,3220,3220,380
20250204,151600,174923860,3220,3200,3220,3200,774
20250204,151500,172441580,3215,3215,3215,3215,0
20250204,151400,172441580,3215,3215,3215,3215,67
20250204,151300,172226175,3200,3200,3200,3200,0
20250204,151200,172226175,3200,3215,3215,3200,757
20250204,151100,169801460,3210,3215,3215,3210,45
20250204,151000,169656975,3215,3215,3215,3215,0
20250204,150900,169656975,3215,3215,3215,3215,0
20250204,150800,169656975,3215,3215,3215,3215,0
20250204,150700,169656975,3215,3215,3215,3215,1
20250204,150600,169653760,3220,3220,3220,3220,0
20250204,150500,169653760,3220,3215,3220,3215,3
20250204,150400,169644105,3220,3220,3220,3220,0
20250204,150300,169644105,3220,3220,3220,3220,0
20250204,150200,169644105,3220,3215,3220,3215,16
20250204,150100,169592605,3220,3220,3220,3220,1
20250204,150000,169589385,3210,3210,3210,3210,64
20250204,145900,169383945,3205,3205,3205,3205,0
20250204,145800,169383945,3205,3205,3205,3205,2006
20250204,145700,162954715,3205,3205,3205,3205,518
20250204,145600,161294525,3210,3210,3210,3210,0
20250204,145500,161294525,3210,3210,3210,3210,1166
20250204,145400,157551665,3215,3220,3220,3215,62
20250204,145300,157352285,3220,3220,3220,3220,0
20250204,145200,157352285,3220,3220,3220,3220,0
20250204,145100,157352285,3220,3200,3220,3200,19
20250204,145000,157291210,3210,3205,3210,3205,615
20250204,144900,155319560,3205,3205,3205,3205,137
20250204,144800,154880475,3205,3205,3205,3205,0
20250204,144700,154880475,3205,3205,3205,3205,26
20250204,144600,154797145,3205,3205,3205,3205,490
20250204,144500,153226695,3210,3210,3210,3210,0
20250204,144400,153226695,3210,3210,3210,3210,0
20250204,144300,153226695,3210,3210,3210,3210,0
20250204,144200,153226695,3210,3210,3210,3210,2
20250204,144100,153220275,3215,3215,3215,3215,0
20250204,144000,153220275,3215,3215,3215,3215,0
20250204,143900,153220275,3215,3215,3215,3215,10
20250204,143800,153188125,3215,3215,3215,3215,40
20250204,143700,153059525,3225,3225,3225,3225,0
20250204,143600,153059525,3225,3225,3225,3225,0
20250204,143500,153059525,3225,3225,3225,3225,0
20250204,143400,153059525,3225,3225,3225,3225,0
20250204,143300,153059525,3225,3225,3225,3225,1
20250204,143200,153056300,3220,3220,3220,3220,0
20250204,143100,153056300,3220,3220,3220,3220,0
20250204,143000,153056300,3220,3220,3220,3220,30
20250204,142900,152959700,3225,3225,3225,3225,0
20250204,142800,152959700,3225,3225,3225,3225,1
20250204,142700,152956475,3210,3200,3210,3200,2031
20250204,142600,146444480,3195,3195,3195,3195,0
20250204,142500,146444480,3195,3195,3195,3195,0
20250204,142400,146444480,3195,3195,3195,3195,0
20250204,142300,146444480,3195,3195,3195,3195,51
20250204,142200,146281535,3195,3195,3195,3195,0
20250204,142100,146281535,3195,3195,3200,3195,289
20250204,142000,145357930,3185,3185,3185,3185,263
20250204,141900,144520275,3185,3185,3185,3185,0
20250204,141800,144520275,3185,3190,3210,3185,1391
20250204,141700,140087985,3190,3205,3205,3190,1869
20250204,141600,134109450,3200,3225,3225,3200,1529
20250204,141500,129200750,3210,3215,3215,3210,45
20250204,141400,129056115,3215,3215,3215,3215,8
20250204,141300,129030395,3215,3215,3215,3215,0
20250204,141200,129030395,3215,3225,3225,3215,35
20250204,141100,128917600,3225,3225,3225,3225,0
20250204,141000,128917600,3225,3225,3225,3225,0
20250204,140900,128917600,3225,3225,3225,3225,0
20250204,140800,128917600,3225,3225,3225,3225,0
20250204,140700,128917600,3225,3225,3225,3225,0
20250204,140600,128917600,3225,3235,3235,3225,164
20250204,140500,128387320,3230,3225,3230,3225,104
20250204,140400,128051820,3225,3225,3225,3225,22
20250204,140300,127980870,3225,3225,3225,3225,0
20250204,140200,127980870,3225,3230,3230,3225,21
20250204,140100,127913130,3235,3230,3235,3230,69
20250204,140000,127690210,3230,3230,3230,3230,6
20250204,135900,127670830,3230,3230,3230,3230,0
20250204,135800,127670830,3230,3230,3230,3230,50
20250204,135700,127509330,3225,3225,3225,3225,0
20250204,135600,127509330,3225,3225,3225,3225,0
20250204,135500,127509330,3225,3225,3225,3225,40
20250204,135400,127380330,3215,3215,3215,3215,0
20250204,135300,127380330,3215,3215,3215,3215,0
20250204,135200,127380330,3215,3215,3215,3215,0
20250204,135100,127380330,3215,3215,3215,3215,0
20250204,135000,127380330,3215,3215,3215,3215,0
20250204,134900,127380330,3215,3215,3215,3215,0
20250204,134800,127380330,3215,3215,3215,3215,0
20250204,134700,127380330,3215,3215,3215,3215,139
20250204,134600,126933445,3215,3215,3215,3215,0
20250204,134500,126933445,3215,3215,3215,3215,0
20250204,134400,126933445,3215,3215,3215,3215,2
20250204,134300,126927015,3215,3215,3215,3215,50
20250204,134200,126766265,3215,3215,3215,3215,6
20250204,134100,126746975,3215,3215,3215,3215,1
20250204,134000,126743760,3215,3215,3215,3215,0
20250204,133900,126743760,3215,3215,3215,3215,100
20250204,133800,126422260,3215,3215,3215,3215,0
20250204,133700,126422260,3215,3215,3215,3215,1
20250204,133600,126419045,3215,3215,3215,3215,0
20250204,133500,126419045,3215,3215,3215,3215,1
20250204,133400,126415830,3215,3215,3215,3215,0
20250204,133300,126415830,3215,3215,3215,3215,0
20250204,133200,126415830,3215,3215,3215,3215,0
20250204,133100,126415830,3215,3215,3215,3215,75
20250204,133000,126174705,3210,3210,3210,3210,0
20250204,132900,126174705,3210,3200,3210,3200,201
20250204,132800,125531495,3200,3200,3200,3200,0
20250204,132700,125531495,3200,3200,3200,3200,0
20250204,132600,125531495,3200,3200,3200,3200,0
20250204,132500,125531495,3200,3200,3200,3200,0
20250204,132400,125531495,3200,3200,3200,3200,0
20250204,132300,125531495,3200,3200,3200,3200,0
20250204,132200,125531495,3200,3205,3205,3200,504
20250204,132100,123918145,3205,3210,3210,3205,302
20250204,132000,122949010,3210,3210,3210,3210,82
20250204,131900,122685790,3210,3215,3215,3210,116
20250204,131800,122313180,3210,3210,3210,3210,0
20250204,131700,122313180,3210,3210,3210,3210,0
20250204,131600,122313180,3210,3210,3210,3210,0
20250204,131500,122313180,3210,3210,3210,3210,0
20250204,131400,122313180,3210,3210,3210,3210,0
20250204,131300,122313180,3210,3210,3210,3210,50
20250204,131200,122152680,3215,3215,3215,3215,0
20250204,131100,122152680,3215,3215,3215,3215,75
20250204,131000,121911555,3220,3220,3220,3220,0
20250204,130900,121911555,3220,3220,3220,3220,0
20250204,130800,121911555,3220,3220,3220,3220,383
20250204,130700,120678295,3220,3220,3220,3220,32
20250204,130600,120575255,3225,3225,3225,3225,100
20250204,130500,120252755,3225,3230,3230,3225,80
20250204,130400,119994655,3230,3230,3230,3230,1
20250204,130300,119991425,3225,3225,3225,3225,40
20250204,130200,119862425,3220,3220,3220,3220,0
20250204,130100,119862425,3220,3220,3220,3220,0
20250204,130000,119862425,3220,3220,3220,3220,90
20250204,125900,119572625,3220,3220,3220,3220,81
20250204,125800,119311805,3220,3220,3220,3220,50
20250204,125700,119150805,3225,3225,3225,3225,0
20250204,125600,119150805,3225,3225,3225,3225,0
20250204,125500,119150805,3225,3225,3225,3225,13
20250204,125400,119108880,3225,3225,3225,3225,3
20250204,125300,119099205,3220,3230,3230,3220,739
20250204,125200,116715065,3230,3230,3230,3230,1
20250204,125100,116711835,3235,3235,3235,3235,0
20250204,125000,116711835,3235,3235,3235,3235,102
20250204,124900,116381865,3235,3235,3235,3235,2
20250204,124800,116375395,3235,3230,3235,3230,5
20250204,124700,116359230,3230,3230,3230,3230,0
20250204,124600,116359230,3230,3230,3230,3230,109
20250204,124500,116007160,3235,3235,3235,3235,0
20250204,124400,116007160,3235,3235,3235,3235,0
20250204,124300,116007160,3235,3235,3235,3235,0
20250204,124200,116007160,3235,3235,3235,3235,2
20250204,124100,116000690,3235,3235,3235,3235,0
20250204,124000,116000690,3235,3235,3235,3235,0
20250204,123900,116000690,3235,3235,3235,3235,43
20250204,123800,115861585,3230,3230,3230,3230,0
20250204,123700,115861585,3230,3230,3230,3230,58
20250204,123600,115674245,3225,3225,3225,3225,37
20250204,123500,115554920,3225,3225,3225,3225,83
20250204,123400,115287245,3225,3225,3225,3225,150
20250204,123300,114803495,3225,3225,3225,3225,0
20250204,123200,114803495,3225,3225,3225,3225,30
20250204,123100,114706745,3225,3225,3225,3225,0
20250204,123000,114706745,3225,3225,3225,3225,32
20250204,122900,114603545,3225,3225,3225,3225,0
20250204,122800,114603545,3225,3225,3225,3225,21
20250204,122700,114535820,3230,3230,3230,3230,6
20250204,122600,114516440,3225,3225,3225,3225,0
20250204,122500,114516440,3225,3225,3225,3225,12
20250204,122400,114477740,3235,3230,3235,3225,47
20250204,122300,114325965,3230,3230,3230,3230,0
20250204,122200,114325965,3230,3230,3230,3230,9
20250204,122100,114296895,3225,3225,3225,3225,0
20250204,122000,114296895,3225,3225,3225,3225,0
20250204,121900,114296895,3225,3225,3225,3225,64
20250204,121800,114090495,3235,3235,3235,3235,0
20250204,121700,114090495,3235,3235,3235,3235,0
20250204,121600,114090495,3235,3235,3235,3235,0
20250204,121500,114090495,3235,3235,3235,3235,0
20250204,121400,114090495,3235,3235,3235,3235,0
20250204,121300,114090495,3235,3235,3235,3235,100
20250204,121200,113766995,3235,3235,3235,3235,0
20250204,121100,113766995,3235,3235,3235,3235,0
20250204,121000,113766995,3235,3235,3235,3235,0
20250204,120900,113766995,3235,3235,3235,3235,35
20250204,120800,113653770,3235,3235,3235,3235,0
20250204,120700,113653770,3235,3235,3235,3235,2
20250204,120600,113647300,3235,3235,3235,3235,0
20250204,120500,113647300,3235,3235,3235,3235,0
20250204,120400,113647300,3235,3235,3235,3235,80
20250204,120300,113388500,3235,3235,3235,3235,1
20250204,120200,113385265,3235,3235,3235,3235,2
20250204,120100,113378795,3240,3240,3240,3240,610
20250204,120000,111402395,3240,3235,3240,3235,217
20250204,115900,110700325,3235,3235,3235,3235,6
20250204,115800,110680915,3235,3235,3235,3235,0
20250204,115700,110680915,3235,3230,3235,3230,1900
20250204,115600,104535435,3235,3235,3235,3235,0
20250204,115500,104535435,3235,3235,3235,3235,0
20250204,115400,104535435,3235,3225,3235,3225,1000
20250204,115300,101301640,3230,3230,3230,3230,0
20250204,115200,101301640,3230,3230,3230,3230,0
20250204,115100,101301640,3230,3230,3230,3230,0
20250204,115000,101301640,3230,3230,3230,3230,0
20250204,114900,101301640,3230,3220,3230,3220,1010
20250204,114800,98047900,3210,3210,3210,3210,84
20250204,114700,97778260,3220,3220,3220,3220,0
20250204,114600,97778260,3220,3220,3220,3220,0
20250204,114500,97778260,3220,3220,3220,3220,0
20250204,114400,97778260,3220,3220,3220,3220,0
20250204,114300,97778260,3220,3220,3220,3220,0
20250204,114200,97778260,3220,3220,3220,3220,12
20250204,114100,97739620,3215,3215,3215,3215,1
20250204,114000,97736405,3225,3225,3225,3225,0
20250204,113900,97736405,3225,3225,3225,3225,0
20250204,113800,97736405,3225,3225,3225,3225,0
20250204,113700,97736405,3225,3225,3225,3225,0
20250204,113600,97736405,3225,3225,3225,3225,0
20250204,113500,97736405,3225,3225,3225,3225,0
20250204,113400,97736405,3225,3225,3225,3225,0
20250204,113300,97736405,3225,3225,3225,3225,10
20250204,113200,97704155,3225,3225,3225,3225,2
20250204,113100,97697705,3225,3225,3225,3225,0
20250204,113000,97697705,3225,3225,3225,3225,0
20250204,112900,97697705,3225,3225,3225,3225,0
20250204,112800,97697705,3225,3225,3225,3225,184
20250204,112700,97104305,3220,3215,3220,3215,1020
20250204,112600,93823300,3215,3215,3215,3215,101
20250204,112500,93498585,3215,3215,3215,3215,0
20250204,112400,93498585,3215,3215,3215,3215,12
20250204,112300,93460005,3215,3215,3215,3215,11
20250204,112200,93424640,3215,3215,3215,3215,871
20250204,112100,90624375,3210,3210,3210,3210,0
20250204,112000,90624375,3210,3210,3210,3210,22
20250204,111900,90553755,3210,3210,3210,3210,0
20250204,111800,90553755,3210,3210,3210,3210,1
20250204,111700,90550545,3215,3215,3215,3215,1
20250204,111600,90547330,3215,3215,3215,3215,0
20250204,111500,90547330,3215,3215,3215,3215,200
20250204,111400,89904330,3215,3215,3215,3215,3
20250204,111300,89894685,3215,3215,3215,3215,0
20250204,111200,89894685,3215,3215,3215,3215,0
20250204,111100,89894685,3215,3215,3215,3215,0
20250204,111000,89894685,3215,3215,3215,3215,2
20250204,110900,89888255,3200,3200,3200,3200,0
20250204,110800,89888255,3200,3200,3200,3200,0
20250204,110700,89888255,3200,3200,3200,3200,0
20250204,110600,89888255,3200,3200,3200,3200,0
20250204,110500,89888255,3200,3200,3200,3200,0
20250204,110400,89888255,3200,3200,3200,3200,1
20250204,110300,89885055,3200,3200,3200,3200,0
20250204,110200,89885055,3200,3200,3200,3200,0
20250204,110100,89885055,3200,3200,3200,3200,0
20250204,110000,89885055,3200,3200,3200,3200,0
20250204,105900,89885055,3200,3200,3200,3200,0
20250204,105800,89885055,3200,3200,3200,3200,0
20250204,105700,89885055,3200,3200,3200,3200,0
20250204,105600,89885055,3200,3200,3200,3200,0
20250204,105500,89885055,3200,3200,3200,3200,0
20250204,105400,89885055,3200,3200,3200,3200,89
20250204,105300,89600255,3200,3200,3200,3200,500
20250204,105200,88000255,3200,3200,3200,3200,1
20250204,105100,87997055,3215,3215,3215,3215,2
20250204,105000,87990625,3205,3205,3205,3205,0
20250204,104900,87990625,3205,3205,3205,3205,0
20250204,104800,87990625,3205,3205,3205,3205,44
20250204,104700,87849605,3205,3205,3205,3205,1105
20250204,104600,84308080,3205,3215,3215,3205,488
20250204,104500,82741520,3200,3200,3200,3200,0
20250204,104400,82741520,3200,3200,3200,3200,0
20250204,104300,82741520,3200,3200,3200,3200,0
20250204,104200,82741520,3200,3200,3200,3200,30
20250204,104100,82645520,3200,3200,3200,3200,0
20250204,104000,82645520,3200,3200,3200,3200,0
20250204,103900,82645520,3200,3200,3200,3200,228
20250204,103800,81915920,3205,3205,3205,3205,276
20250204,103700,81031340,3210,3210,3210,3210,496
20250204,103600,79439180,3210,3210,3210,3210,0
20250204,103500,79439180,3210,3210,3210,3210,10
20250204,103400,79407080,3215,3215,3215,3215,0
20250204,103300,79407080,3215,3215,3215,3215,27
20250204,103200,79320275,3215,3215,3215,3215,7
20250204,103100,79297770,3215,3215,3215,3215,9
20250204,103000,79268835,3220,3220,3220,3220,0
20250204,102900,79268835,3220,3220,3220,3220,0
20250204,102800,79268835,3220,3220,3220,3220,0
20250204,102700,79268835,3220,3210,3220,3210,234
20250204,102600,78515845,3220,3220,3220,3220,0
20250204,102500,78515845,3220,3220,3220,3220,0
20250204,102400,78515845,3220,3220,3220,3220,0
20250204,102300,78515845,3220,3220,3220,3220,0
20250204,102200,78515845,3220,3220,3220,3220,0
20250204,102100,78515845,3220,3220,3220,3220,0
20250204,102000,78515845,3220,3220,3220,3220,50
20250204,101900,78354845,3220,3220,3220,3220,0
20250204,101800,78354845,3220,3220,3220,3220,0
20250204,101700,78354845,3220,3220,3220,3220,0
20250204,101600,78354845,3220,3220,3220,3220,3
20250204,101500,78345185,3215,3215,3215,3215,17
20250204,101400,78290530,3220,3220,3220,3220,2
20250204,101300,78284090,3220,3215,3220,3215,37
20250204,101200,78164965,3225,3220,3225,3220,500
20250204,101100,76553095,3220,3220,3220,3220,1
20250204,101000,76549875,3225,3225,3225,3225,0
20250204,100900,76549875,3225,3225,3225,3225,0
20250204,100800,76549875,3225,3225,3225,3225,0
20250204,100700,76549875,3225,3225,3225,3225,0
20250204,100600,76549875,3225,3200,3225,3200,491
20250204,100500,74974250,3225,3225,3225,3225,0
20250204,100400,74974250,3225,3220,3225,3220,293
20250204,100300,74029450,3215,3205,3220,3205,457
20250204,100200,72563065,3205,3205,3220,3205,1186
20250204,100100,68761905,3220,3220,3220,3220,3
20250204,100000,68752245,3215,3215,3215,3215,0
20250204,095900,68752245,3215,3215,3215,3215,240
20250204,095800,67980645,3220,3220,3225,3220,45
20250204,095700,67835625,3215,3215,3215,3215,206
20250204,095600,67173335,3220,3215,3220,3215,11
20250204,095500,67137950,3210,3210,3210,3210,450
20250204,095400,65693450,3210,3210,3210,3210,724
20250204,095300,63369410,3205,3200,3205,3200,166
20250204,095200,62837830,3200,3200,3205,3200,105
20250204,095100,62501415,3200,3200,3200,3200,8
20250204,095000,62475815,3200,3200,3200,3200,0
20250204,094900,62475815,3200,3200,3200,3200,0
20250204,094800,62475815,3200,3200,3200,3185,63
20250204,094700,62274230,3185,3190,3190,3185,306
20250204,094600,61299565,3190,3205,3205,3190,6
20250204,094500,61280410,3195,3195,3195,3195,1
20250204,094400,61277215,3210,3195,3210,3195,123
20250204,094300,60882595,3210,3205,3210,3205,6
20250204,094200,60863350,3210,3210,3210,3210,181
20250204,094100,60282340,3210,3210,3210,3210,0
20250204,094000,60282340,3210,3210,3210,3210,0
20250204,093900,60282340,3210,3210,3210,3210,0
20250204,093800,60282340,3210,3210,3210,3210,200
20250204,093700,59640340,3210,3210,3210,3210,270
20250204,093600,58773640,3205,3205,3205,3205,21
20250204,093500,58706335,3185,3185,3185,3185,0
20250204,093400,58706335,3185,3185,3185,3185,0
20250204,093300,58706335,3185,3185,3185,3185,0
20250204,093200,58706335,3185,3185,3185,3185,2
20250204,093100,58699965,3210,3210,3210,3210,2
20250204,093000,58693545,3210,3210,3210,3210,0
20250204,092900,58693545,3210,3210,3210,3210,51
20250204,092800,58529835,3185,3185,3185,3180,1017
20250204,092700,55293465,3200,3200,3200,3200,1
20250204,092600,55290265,3200,3200,3200,3200,93
20250204,092500,54992665,3185,3185,3185,3185,898
20250204,092400,52132535,3185,3185,3200,3185,524
20250204,092300,50463565,3180,3185,3185,3180,860
20250204,092200,47728755,3200,3200,3200,3200,2
20250204,092100,47722355,3180,3180,3180,3180,150
20250204,092000,47245355,3200,3180,3200,3180,301
20250204,091900,46288155,3200,3210,3210,3200,393
20250204,091800,45030525,3200,3200,3200,3200,71
20250204,091700,44803325,3200,3200,3200,3200,0
20250204,091600,44803325,3200,3200,3200,3200,138
20250204,091500,44361725,3200,3200,3200,3200,5
20250204,091400,44345725,3200,3200,3200,3180,60
20250204,091300,44154025,3200,3210,3210,3200,851
20250204,091200,41430005,3235,3200,3235,3200,313
20250204,091100,40425085,3200,3180,3200,3175,2863
20250204,091000,31308135,3170,3190,3190,3170,202
20250204,090900,30667655,3190,3190,3190,3190,0
20250204,090800,30667655,3190,3185,3190,3185,116
20250204,090700,30297730,3150,3170,3185,3150,787
20250204,090600,27796900,3185,3170,3185,3140,1004
20250204,090500,24625255,3190,3190,3190,3190,0
20250204,090400,24625255,3190,3185,3190,3170,212
20250204,090300,23953025,3190,3170,3190,3170,243
20250204,090200,23179715,3170,3180,3180,3165,746
20250204,090100,20810680,3180,3195,3195,3165,1754
20250204,090000,15249630,3160,3140,3190,3130,4846