KissMeData/121440/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201300,122757025,3435,3435,3435,3435,1121
20250204,201200,122757025,3435,3435,3435,3435,0
20250204,201100,122757025,3435,3435,3435,3435,0
20250204,201000,122757025,3435,3435,3435,3435,0
20250204,200900,122757025,3435,3435,3435,3435,0
20250204,200800,122757025,3435,3435,3435,3435,0
20250204,200700,122757025,3435,3435,3435,3435,0
20250204,200600,122757025,3435,3435,3435,3435,0
20250204,200500,122757025,3435,3435,3435,3435,0
20250204,200400,122757025,3435,3435,3435,3435,0
20250204,200300,122757025,3435,3435,3435,3435,0
20250204,200200,122757025,3435,3435,3435,3435,0
20250204,200100,122757025,3435,3435,3435,3435,0
20250204,200000,122757025,3435,3435,3435,3435,0
20250204,195900,122757025,3435,3435,3435,3435,0
20250204,195800,122757025,3435,3435,3435,3435,0
20250204,195700,122757025,3435,3435,3435,3435,0
20250204,195600,122757025,3435,3435,3435,3435,0
20250204,195500,122757025,3435,3435,3435,3435,0
20250204,195400,122757025,3435,3435,3435,3435,0
20250204,195300,122757025,3435,3435,3435,3435,0
20250204,195200,122757025,3435,3435,3435,3435,0
20250204,195100,122757025,3435,3435,3435,3435,0
20250204,195000,122757025,3435,3435,3435,3435,0
20250204,194900,122757025,3435,3435,3435,3435,0
20250204,194800,122757025,3435,3435,3435,3435,0
20250204,194700,122757025,3435,3435,3435,3435,0
20250204,194600,122757025,3435,3435,3435,3435,0
20250204,194500,122757025,3435,3435,3435,3435,0
20250204,194400,122757025,3435,3435,3435,3435,0
20250204,194300,122757025,3435,3435,3435,3435,1121
20250204,194200,122757025,3435,3435,3435,3435,0
20250204,194100,122757025,3435,3435,3435,3435,0
20250204,194000,122757025,3435,3435,3435,3435,0
20250204,193900,122757025,3435,3435,3435,3435,0
20250204,193800,122757025,3435,3435,3435,3435,0
20250204,193700,122757025,3435,3435,3435,3435,0
20250204,193600,122757025,3435,3435,3435,3435,0
20250204,193500,122757025,3435,3435,3435,3435,0
20250204,193400,122757025,3435,3435,3435,3435,0
20250204,193300,122757025,3435,3435,3435,3435,0
20250204,193200,122757025,3435,3435,3435,3435,0
20250204,193100,122757025,3435,3435,3435,3435,0
20250204,193000,122757025,3435,3435,3435,3435,0
20250204,192900,122757025,3435,3435,3435,3435,0
20250204,192800,122757025,3435,3435,3435,3435,0
20250204,192700,122757025,3435,3435,3435,3435,0
20250204,192600,122757025,3435,3435,3435,3435,0
20250204,192500,122757025,3435,3435,3435,3435,0
20250204,192400,122757025,3435,3435,3435,3435,0
20250204,192300,122757025,3435,3435,3435,3435,0
20250204,192200,122757025,3435,3435,3435,3435,0
20250204,192100,122757025,3435,3435,3435,3435,0
20250204,192000,122757025,3435,3435,3435,3435,0
20250204,191900,122757025,3435,3435,3435,3435,0
20250204,191800,122757025,3435,3435,3435,3435,0
20250204,191700,122757025,3435,3435,3435,3435,0
20250204,191600,122757025,3435,3435,3435,3435,0
20250204,191500,122757025,3435,3435,3435,3435,0
20250204,191400,122757025,3435,3435,3435,3435,0
20250204,191300,122757025,3435,3435,3435,3435,1121
20250204,191200,122757025,3435,3435,3435,3435,0
20250204,191100,122757025,3435,3435,3435,3435,0
20250204,191000,122757025,3435,3435,3435,3435,0
20250204,190900,122757025,3435,3435,3435,3435,0
20250204,190800,122757025,3435,3435,3435,3435,0
20250204,190700,122757025,3435,3435,3435,3435,0
20250204,190600,122757025,3435,3435,3435,3435,0
20250204,190500,122757025,3435,3435,3435,3435,0
20250204,190400,122757025,3435,3435,3435,3435,0
20250204,190300,122757025,3435,3435,3435,3435,0
20250204,190200,122757025,3435,3435,3435,3435,0
20250204,190100,122757025,3435,3435,3435,3435,0
20250204,190000,122757025,3435,3435,3435,3435,0
20250204,185900,122757025,3435,3435,3435,3435,0
20250204,185800,122757025,3435,3435,3435,3435,0
20250204,185700,122757025,3435,3435,3435,3435,0
20250204,185600,122757025,3435,3435,3435,3435,0
20250204,185500,122757025,3435,3435,3435,3435,0
20250204,185400,122757025,3435,3435,3435,3435,0
20250204,185300,122757025,3435,3435,3435,3435,0
20250204,185200,122757025,3435,3435,3435,3435,0
20250204,185100,122757025,3435,3435,3435,3435,0
20250204,185000,122757025,3435,3435,3435,3435,0
20250204,184900,122757025,3435,3435,3435,3435,0
20250204,184800,122757025,3435,3435,3435,3435,0
20250204,184700,122757025,3435,3435,3435,3435,0
20250204,184600,122757025,3435,3435,3435,3435,0
20250204,184500,122757025,3435,3435,3435,3435,0
20250204,184400,122757025,3435,3435,3435,3435,0
20250204,184300,122757025,3435,3435,3435,3435,1121
20250204,184200,122757025,3435,3435,3435,3435,0
20250204,184100,122757025,3435,3435,3435,3435,0
20250204,184000,122757025,3435,3435,3435,3435,0
20250204,183900,122757025,3435,3435,3435,3435,0
20250204,183800,122757025,3435,3435,3435,3435,0
20250204,183700,122757025,3435,3435,3435,3435,0
20250204,183600,122757025,3435,3435,3435,3435,0
20250204,183500,122757025,3435,3435,3435,3435,0
20250204,183400,122757025,3435,3435,3435,3435,0
20250204,183300,122757025,3435,3435,3435,3435,0
20250204,183200,122757025,3435,3435,3435,3435,0
20250204,183100,122757025,3435,3435,3435,3435,0
20250204,183000,122757025,3435,3435,3435,3435,0
20250204,182900,122757025,3435,3435,3435,3435,0
20250204,182800,122757025,3435,3435,3435,3435,0
20250204,182700,122757025,3435,3435,3435,3435,0
20250204,182600,122757025,3435,3435,3435,3435,0
20250204,182500,122757025,3435,3435,3435,3435,0
20250204,182400,122757025,3435,3435,3435,3435,0
20250204,182300,122757025,3435,3435,3435,3435,0
20250204,182200,122757025,3435,3435,3435,3435,0
20250204,182100,122757025,3435,3435,3435,3435,0
20250204,182000,122757025,3435,3435,3435,3435,0
20250204,181900,122757025,3435,3435,3435,3435,0
20250204,181800,122757025,3435,3435,3435,3435,0
20250204,181700,122757025,3435,3435,3435,3435,0
20250204,181600,122757025,3435,3435,3435,3435,0
20250204,181500,122757025,3435,3435,3435,3435,0
20250204,181400,122757025,3435,3435,3435,3435,0
20250204,181300,122757025,3435,3435,3435,3435,1121
20250204,181200,122757025,3435,3435,3435,3435,0
20250204,181100,122757025,3435,3435,3435,3435,0
20250204,181000,122757025,3435,3435,3435,3435,0
20250204,180900,122757025,3435,3435,3435,3435,0
20250204,180800,122757025,3435,3435,3435,3435,0
20250204,180700,122757025,3435,3435,3435,3435,0
20250204,180600,122757025,3435,3435,3435,3435,0
20250204,180500,122757025,3435,3435,3435,3435,0
20250204,180400,122757025,3435,3435,3435,3435,0
20250204,180300,122757025,3435,3435,3435,3435,0
20250204,180200,122757025,3435,3435,3435,3435,0
20250204,180100,122757025,3435,3435,3435,3435,0
20250204,180000,122757025,3435,3435,3435,3435,0
20250204,175900,122757025,3435,3435,3435,3435,0
20250204,175800,122757025,3435,3435,3435,3435,0
20250204,175700,122757025,3435,3435,3435,3435,0
20250204,175600,122757025,3435,3435,3435,3435,0
20250204,175500,122757025,3435,3435,3435,3435,0
20250204,175400,122757025,3435,3435,3435,3435,0
20250204,175300,122757025,3435,3435,3435,3435,0
20250204,175200,122757025,3435,3435,3435,3435,0
20250204,175100,122757025,3435,3435,3435,3435,0
20250204,175000,122757025,3435,3435,3435,3435,0
20250204,174900,122757025,3435,3435,3435,3435,0
20250204,174800,122757025,3435,3435,3435,3435,0
20250204,174700,122757025,3435,3435,3435,3435,0
20250204,174600,122757025,3435,3435,3435,3435,0
20250204,174500,122757025,3435,3435,3435,3435,0
20250204,174400,122757025,3435,3435,3435,3435,0
20250204,174300,122757025,3435,3435,3435,3435,1121
20250204,174200,122757025,3435,3435,3435,3435,0
20250204,174100,122757025,3435,3435,3435,3435,0
20250204,174000,122757025,3435,3435,3435,3435,0
20250204,173900,122757025,3435,3435,3435,3435,0
20250204,173800,122757025,3435,3435,3435,3435,0
20250204,173700,122757025,3435,3435,3435,3435,0
20250204,173600,122757025,3435,3435,3435,3435,0
20250204,173500,122757025,3435,3435,3435,3435,0
20250204,173400,122757025,3435,3435,3435,3435,0
20250204,173300,122757025,3435,3435,3435,3435,0
20250204,173200,122757025,3435,3435,3435,3435,0
20250204,173100,122757025,3435,3435,3435,3435,0
20250204,173000,122757025,3435,3435,3435,3435,0
20250204,172900,122757025,3435,3435,3435,3435,0
20250204,172800,122757025,3435,3435,3435,3435,0
20250204,172700,122757025,3435,3435,3435,3435,0
20250204,172600,122757025,3435,3435,3435,3435,0
20250204,172500,122757025,3435,3435,3435,3435,0
20250204,172400,122757025,3435,3435,3435,3435,0
20250204,172300,122757025,3435,3435,3435,3435,0
20250204,172200,122757025,3435,3435,3435,3435,0
20250204,172100,122757025,3435,3435,3435,3435,0
20250204,172000,122757025,3435,3435,3435,3435,0
20250204,171900,122757025,3435,3435,3435,3435,0
20250204,171800,122757025,3435,3435,3435,3435,0
20250204,171700,122757025,3435,3435,3435,3435,0
20250204,171600,122757025,3435,3435,3435,3435,0
20250204,171500,122757025,3435,3435,3435,3435,0
20250204,171400,122757025,3435,3435,3435,3435,0
20250204,171300,122757025,3435,3435,3435,3435,1121
20250204,171200,122757025,3435,3435,3435,3435,0
20250204,171100,122757025,3435,3435,3435,3435,0
20250204,171000,122757025,3435,3435,3435,3435,0
20250204,170900,122757025,3435,3435,3435,3435,0
20250204,170800,122757025,3435,3435,3435,3435,0
20250204,170700,122757025,3435,3435,3435,3435,0
20250204,170600,122757025,3435,3435,3435,3435,0
20250204,170500,122757025,3435,3435,3435,3435,0
20250204,170400,122757025,3435,3435,3435,3435,0
20250204,170300,122757025,3435,3435,3435,3435,0
20250204,170200,122757025,3435,3435,3435,3435,0
20250204,170100,122757025,3435,3435,3435,3435,0
20250204,170000,122757025,3435,3435,3435,3435,0
20250204,165900,122757025,3435,3435,3435,3435,0
20250204,165800,122757025,3435,3435,3435,3435,0
20250204,165700,122757025,3435,3435,3435,3435,0
20250204,165600,122757025,3435,3435,3435,3435,0
20250204,165500,122757025,3435,3435,3435,3435,0
20250204,165400,122757025,3435,3435,3435,3435,0
20250204,165300,122757025,3435,3435,3435,3435,0
20250204,165200,122757025,3435,3435,3435,3435,0
20250204,165100,122757025,3435,3435,3435,3435,0
20250204,165000,122757025,3435,3435,3435,3435,0
20250204,164900,122757025,3435,3435,3435,3435,0
20250204,164800,122757025,3435,3435,3435,3435,0
20250204,164700,122757025,3435,3435,3435,3435,0
20250204,164600,122757025,3435,3435,3435,3435,0
20250204,164500,122757025,3435,3435,3435,3435,0
20250204,164400,122757025,3435,3435,3435,3435,0
20250204,164300,122757025,3435,3435,3435,3435,1121
20250204,164200,122757025,3435,3435,3435,3435,0
20250204,164100,122757025,3435,3435,3435,3435,0
20250204,164000,122757025,3435,3435,3435,3435,0
20250204,163900,122757025,3435,3435,3435,3435,0
20250204,163800,122757025,3435,3435,3435,3435,0
20250204,163700,122757025,3435,3435,3435,3435,0
20250204,163600,122757025,3435,3435,3435,3435,0
20250204,163500,122757025,3435,3435,3435,3435,0
20250204,163400,122757025,3435,3435,3435,3435,0
20250204,163300,122757025,3435,3435,3435,3435,0
20250204,163200,122757025,3435,3435,3435,3435,0
20250204,163100,122757025,3435,3435,3435,3435,0
20250204,163000,122757025,3435,3435,3435,3435,0
20250204,162900,122757025,3435,3435,3435,3435,0
20250204,162800,122757025,3435,3435,3435,3435,0
20250204,162700,122757025,3435,3435,3435,3435,0
20250204,162600,122757025,3435,3435,3435,3435,0
20250204,162500,122757025,3435,3435,3435,3435,0
20250204,162400,122757025,3435,3435,3435,3435,0
20250204,162300,122757025,3435,3435,3435,3435,0
20250204,162200,122757025,3435,3435,3435,3435,0
20250204,162100,122757025,3435,3435,3435,3435,0
20250204,162000,122757025,3435,3435,3435,3435,0
20250204,161900,122757025,3435,3435,3435,3435,0
20250204,161800,122757025,3435,3435,3435,3435,0
20250204,161700,122757025,3435,3435,3435,3435,0
20250204,161600,122757025,3435,3435,3435,3435,0
20250204,161500,122757025,3435,3435,3435,3435,0
20250204,161400,122757025,3435,3435,3435,3435,0
20250204,161300,122757025,3435,3435,3435,3435,1121
20250204,161200,122757025,3435,3435,3435,3435,0
20250204,161100,122757025,3435,3435,3435,3435,0
20250204,161000,122757025,3435,3435,3435,3435,0
20250204,160900,122757025,3435,3435,3435,3435,0
20250204,160800,122757025,3435,3435,3435,3435,0
20250204,160700,122757025,3435,3435,3435,3435,0
20250204,160600,122757025,3435,3435,3435,3435,0
20250204,160500,122757025,3435,3435,3435,3435,0
20250204,160400,122757025,3435,3435,3435,3435,0
20250204,160300,122757025,3435,3435,3435,3435,0
20250204,160200,122757025,3435,3435,3435,3435,0
20250204,160100,122757025,3435,3435,3435,3435,0
20250204,160000,122757025,3435,3435,3435,3435,0
20250204,155900,122757025,3435,3435,3435,3435,0
20250204,155800,122757025,3435,3435,3435,3435,0
20250204,155700,122757025,3435,3435,3435,3435,0
20250204,155600,122757025,3435,3435,3435,3435,0
20250204,155500,122757025,3435,3435,3435,3435,0
20250204,155400,122757025,3435,3435,3435,3435,0
20250204,155300,122757025,3435,3435,3435,3435,0
20250204,155200,122757025,3435,3435,3435,3435,0
20250204,155100,122757025,3435,3435,3435,3435,0
20250204,155000,122757025,3435,3435,3435,3435,0
20250204,154900,122757025,3435,3435,3435,3435,0
20250204,154800,122757025,3435,3435,3435,3435,0
20250204,154700,122757025,3435,3435,3435,3435,0
20250204,154600,122757025,3435,3435,3435,3435,0
20250204,154500,122757025,3435,3435,3435,3435,0
20250204,154400,122757025,3435,3435,3435,3435,0
20250204,154300,122757025,3435,3435,3435,3435,1121
20250204,154200,122757025,3435,3435,3435,3435,0
20250204,154100,122757025,3435,3435,3435,3435,0
20250204,154000,122757025,3435,3435,3435,3435,0
20250204,153900,122757025,3435,3435,3435,3435,0
20250204,153800,122757025,3435,3435,3435,3435,0
20250204,153700,122757025,3435,3435,3435,3435,0
20250204,153600,122757025,3435,3435,3435,3435,0
20250204,153500,122757025,3435,3435,3435,3435,0
20250204,153400,122757025,3435,3435,3435,3435,0
20250204,153300,122757025,3435,3435,3435,3435,0
20250204,153200,122757025,3435,3435,3435,3435,0
20250204,153100,122757025,3435,3435,3435,3435,0
20250204,153000,122757025,3435,3435,3435,3435,1121
20250204,152900,118906390,3430,3430,3430,3430,0
20250204,152800,118906390,3430,3430,3430,3430,0
20250204,152700,118906390,3430,3430,3430,3430,0
20250204,152600,118906390,3430,3430,3430,3430,0
20250204,152500,118906390,3430,3430,3430,3430,0
20250204,152400,118906390,3430,3430,3430,3430,0
20250204,152300,118906390,3430,3430,3430,3430,0
20250204,152200,118906390,3430,3430,3430,3430,0
20250204,152100,118906390,3430,3430,3430,3430,0
20250204,152000,118906390,3430,3430,3430,3430,0
20250204,151900,118906390,3430,3420,3430,3405,995
20250204,151800,115506445,3420,3420,3420,3420,0
20250204,151700,115506445,3420,3420,3420,3420,1
20250204,151600,115503025,3420,3420,3420,3420,0
20250204,151500,115503025,3420,3420,3420,3420,0
20250204,151400,115503025,3420,3420,3420,3420,50
20250204,151300,115332025,3400,3400,3400,3400,0
20250204,151200,115332025,3400,3400,3400,3400,0
20250204,151100,115332025,3400,3400,3400,3400,0
20250204,151000,115332025,3400,3400,3400,3400,0
20250204,150900,115332025,3400,3400,3400,3400,0
20250204,150800,115332025,3400,3400,3400,3400,0
20250204,150700,115332025,3400,3400,3400,3400,0
20250204,150600,115332025,3400,3400,3400,3400,0
20250204,150500,115332025,3400,3400,3400,3400,0
20250204,150400,115332025,3400,3400,3400,3400,0
20250204,150300,115332025,3400,3400,3400,3400,0
20250204,150200,115332025,3400,3400,3400,3400,0
20250204,150100,115332025,3400,3400,3400,3400,0
20250204,150000,115332025,3400,3410,3410,3400,300
20250204,145900,114311305,3410,3410,3410,3410,0
20250204,145800,114311305,3410,3410,3410,3410,0
20250204,145700,114311305,3410,3410,3410,3410,0
20250204,145600,114311305,3410,3410,3410,3410,1046
20250204,145500,110744445,3410,3410,3410,3410,0
20250204,145400,110744445,3410,3410,3410,3410,0
20250204,145300,110744445,3410,3410,3410,3410,0
20250204,145200,110744445,3410,3410,3410,3410,100
20250204,145100,110403445,3410,3410,3410,3410,0
20250204,145000,110403445,3410,3410,3410,3410,0
20250204,144900,110403445,3410,3410,3410,3410,0
20250204,144800,110403445,3410,3410,3410,3410,0
20250204,144700,110403445,3410,3410,3410,3410,0
20250204,144600,110403445,3410,3410,3410,3410,0
20250204,144500,110403445,3410,3410,3410,3410,8
20250204,144400,110376165,3405,3405,3405,3405,772
20250204,144300,107747505,3405,3405,3405,3405,0
20250204,144200,107747505,3405,3405,3405,3405,0
20250204,144100,107747505,3405,3405,3405,3405,0
20250204,144000,107747505,3405,3405,3405,3405,0
20250204,143900,107747505,3405,3405,3405,3405,0
20250204,143800,107747505,3405,3405,3405,3405,0
20250204,143700,107747505,3405,3405,3405,3405,0
20250204,143600,107747505,3405,3405,3405,3405,0
20250204,143500,107747505,3405,3405,3405,3405,0
20250204,143400,107747505,3405,3405,3405,3405,0
20250204,143300,107747505,3405,3405,3405,3405,0
20250204,143200,107747505,3405,3405,3405,3405,0
20250204,143100,107747505,3405,3405,3405,3405,0
20250204,143000,107747505,3405,3405,3405,3405,0
20250204,142900,107747505,3405,3405,3405,3405,0
20250204,142800,107747505,3405,3405,3405,3405,0
20250204,142700,107747505,3405,3405,3405,3405,0
20250204,142600,107747505,3405,3405,3405,3405,100
20250204,142500,107407005,3395,3395,3395,3395,0
20250204,142400,107407005,3395,3395,3395,3395,0
20250204,142300,107407005,3395,3395,3395,3395,0
20250204,142200,107407005,3395,3395,3395,3395,0
20250204,142100,107407005,3395,3395,3395,3395,0
20250204,142000,107407005,3395,3395,3395,3395,0
20250204,141900,107407005,3395,3395,3395,3395,0
20250204,141800,107407005,3395,3395,3395,3395,0
20250204,141700,107407005,3395,3395,3395,3395,0
20250204,141600,107407005,3395,3395,3395,3395,0
20250204,141500,107407005,3395,3400,3400,3395,80
20250204,141400,107135390,3395,3395,3395,3395,0
20250204,141300,107135390,3395,3395,3395,3395,0
20250204,141200,107135390,3395,3395,3395,3395,0
20250204,141100,107135390,3395,3395,3395,3395,0
20250204,141000,107135390,3395,3395,3395,3395,0
20250204,140900,107135390,3395,3395,3395,3395,0
20250204,140800,107135390,3395,3395,3395,3395,0
20250204,140700,107135390,3395,3395,3395,3395,0
20250204,140600,107135390,3395,3395,3395,3395,0
20250204,140500,107135390,3395,3395,3395,3395,0
20250204,140400,107135390,3395,3395,3395,3395,0
20250204,140300,107135390,3395,3395,3395,3395,0
20250204,140200,107135390,3395,3395,3395,3395,0
20250204,140100,107135390,3395,3395,3395,3395,0
20250204,140000,107135390,3395,3400,3400,3395,1238
20250204,135900,102930055,3405,3405,3405,3405,75
20250204,135800,102674680,3405,3405,3405,3405,0
20250204,135700,102674680,3405,3405,3405,3405,0
20250204,135600,102674680,3405,3405,3405,3405,524
20250204,135500,100890460,3410,3410,3410,3410,0
20250204,135400,100890460,3410,3410,3410,3410,0
20250204,135300,100890460,3410,3410,3410,3410,0
20250204,135200,100890460,3410,3410,3410,3410,0
20250204,135100,100890460,3410,3410,3410,3410,0
20250204,135000,100890460,3410,3410,3410,3410,1
20250204,134900,100887050,3405,3405,3405,3405,0
20250204,134800,100887050,3405,3405,3405,3405,530
20250204,134700,99082400,3410,3410,3410,3410,0
20250204,134600,99082400,3410,3410,3410,3410,0
20250204,134500,99082400,3410,3410,3410,3410,0
20250204,134400,99082400,3410,3410,3410,3410,0
20250204,134300,99082400,3410,3410,3410,3410,0
20250204,134200,99082400,3410,3410,3410,3410,0
20250204,134100,99082400,3410,3410,3410,3410,100
20250204,134000,98741400,3415,3405,3415,3405,1354
20250204,133900,94118480,3415,3415,3415,3415,0
20250204,133800,94118480,3415,3415,3415,3415,0
20250204,133700,94118480,3415,3415,3415,3415,0
20250204,133600,94118480,3415,3415,3415,3415,0
20250204,133500,94118480,3415,3415,3415,3415,0
20250204,133400,94118480,3415,3415,3415,3415,1146
20250204,133300,90204890,3415,3415,3415,3415,0
20250204,133200,90204890,3415,3415,3415,3415,0
20250204,133100,90204890,3415,3415,3415,3415,0
20250204,133000,90204890,3415,3415,3415,3415,0
20250204,132900,90204890,3415,3415,3415,3415,0
20250204,132800,90204890,3415,3415,3415,3415,0
20250204,132700,90204890,3415,3415,3415,3415,0
20250204,132600,90204890,3415,3415,3415,3415,0
20250204,132500,90204890,3415,3415,3415,3415,0
20250204,132400,90204890,3415,3415,3415,3415,0
20250204,132300,90204890,3415,3415,3415,3415,0
20250204,132200,90204890,3415,3415,3415,3415,0
20250204,132100,90204890,3415,3415,3415,3415,1
20250204,132000,90201475,3415,3415,3415,3415,0
20250204,131900,90201475,3415,3415,3415,3415,0
20250204,131800,90201475,3415,3415,3415,3415,0
20250204,131700,90201475,3415,3415,3415,3415,0
20250204,131600,90201475,3415,3415,3415,3415,0
20250204,131500,90201475,3415,3415,3415,3415,0
20250204,131400,90201475,3415,3415,3415,3415,0
20250204,131300,90201475,3415,3415,3415,3415,0
20250204,131200,90201475,3415,3415,3415,3415,0
20250204,131100,90201475,3415,3415,3415,3415,0
20250204,131000,90201475,3415,3415,3415,3415,0
20250204,130900,90201475,3415,3415,3415,3415,0
20250204,130800,90201475,3415,3415,3415,3415,0
20250204,130700,90201475,3415,3415,3415,3415,0
20250204,130600,90201475,3415,3415,3415,3415,0
20250204,130500,90201475,3415,3415,3415,3415,0
20250204,130400,90201475,3415,3415,3415,3415,0
20250204,130300,90201475,3415,3415,3415,3415,0
20250204,130200,90201475,3415,3415,3415,3415,0
20250204,130100,90201475,3415,3415,3415,3415,1
20250204,130000,90198060,3415,3415,3415,3415,0
20250204,125900,90198060,3415,3410,3415,3410,1038
20250204,125800,86655490,3410,3410,3410,3410,0
20250204,125700,86655490,3410,3410,3410,3410,0
20250204,125600,86655490,3410,3410,3410,3410,0
20250204,125500,86655490,3410,3410,3410,3410,0
20250204,125400,86655490,3410,3410,3410,3410,0
20250204,125300,86655490,3410,3410,3410,3410,0
20250204,125200,86655490,3410,3410,3410,3410,0
20250204,125100,86655490,3410,3410,3410,3410,0
20250204,125000,86655490,3410,3415,3415,3400,5602
20250204,124900,67579325,3425,3425,3425,3425,0
20250204,124800,67579325,3425,3425,3425,3425,0
20250204,124700,67579325,3425,3425,3425,3425,0
20250204,124600,67579325,3425,3425,3425,3425,0
20250204,124500,67579325,3425,3425,3425,3425,0
20250204,124400,67579325,3425,3425,3425,3425,0
20250204,124300,67579325,3425,3425,3425,3425,0
20250204,124200,67579325,3425,3425,3425,3425,0
20250204,124100,67579325,3425,3425,3425,3425,0
20250204,124000,67579325,3425,3425,3425,3425,0
20250204,123900,67579325,3425,3425,3425,3425,0
20250204,123800,67579325,3425,3425,3425,3425,0
20250204,123700,67579325,3425,3425,3425,3425,0
20250204,123600,67579325,3425,3425,3425,3425,0
20250204,123500,67579325,3425,3435,3435,3425,5325
20250204,123400,49311310,3435,3435,3435,3435,0
20250204,123300,49311310,3435,3435,3435,3435,0
20250204,123200,49311310,3435,3435,3435,3435,0
20250204,123100,49311310,3435,3440,3440,3435,104
20250204,123000,48953765,3435,3435,3435,3435,151
20250204,122900,48435080,3430,3430,3430,3430,0
20250204,122800,48435080,3430,3430,3430,3430,0
20250204,122700,48435080,3430,3430,3430,3430,0
20250204,122600,48435080,3430,3430,3430,3430,0
20250204,122500,48435080,3430,3430,3430,3430,0
20250204,122400,48435080,3430,3430,3430,3430,0
20250204,122300,48435080,3430,3430,3430,3430,0
20250204,122200,48435080,3430,3430,3430,3430,0
20250204,122100,48435080,3430,3430,3430,3430,0
20250204,122000,48435080,3430,3430,3430,3430,0
20250204,121900,48435080,3430,3430,3430,3430,0
20250204,121800,48435080,3430,3430,3430,3430,0
20250204,121700,48435080,3430,3430,3430,3430,0
20250204,121600,48435080,3430,3430,3430,3430,0
20250204,121500,48435080,3430,3430,3430,3430,0
20250204,121400,48435080,3430,3430,3430,3430,0
20250204,121300,48435080,3430,3425,3430,3425,224
20250204,121200,47667625,3430,3430,3430,3430,0
20250204,121100,47667625,3430,3430,3430,3430,0
20250204,121000,47667625,3430,3430,3430,3430,0
20250204,120900,47667625,3430,3420,3430,3420,36
20250204,120800,47544300,3415,3415,3415,3415,0
20250204,120700,47544300,3415,3415,3415,3415,0
20250204,120600,47544300,3415,3415,3415,3415,0
20250204,120500,47544300,3415,3415,3415,3415,0
20250204,120400,47544300,3415,3415,3415,3415,142
20250204,120300,47059370,3415,3415,3415,3415,0
20250204,120200,47059370,3415,3415,3415,3415,0
20250204,120100,47059370,3415,3415,3415,3415,0
20250204,120000,47059370,3415,3415,3415,3415,150
20250204,115900,46547120,3415,3415,3415,3415,0
20250204,115800,46547120,3415,3415,3415,3415,1000
20250204,115700,43132120,3410,3410,3410,3410,0
20250204,115600,43132120,3410,3410,3410,3410,1610
20250204,115500,37642020,3410,3410,3410,3410,4000
20250204,115400,24002020,3410,3410,3410,3410,0
20250204,115300,24002020,3410,3410,3410,3410,0
20250204,115200,24002020,3410,3410,3410,3410,0
20250204,115100,24002020,3410,3410,3410,3410,0
20250204,115000,24002020,3410,3410,3410,3410,0
20250204,114900,24002020,3410,3410,3410,3410,0
20250204,114800,24002020,3410,3410,3410,3410,0
20250204,114700,24002020,3410,3410,3410,3410,0
20250204,114600,24002020,3410,3410,3410,3410,0
20250204,114500,24002020,3410,3410,3410,3410,0
20250204,114400,24002020,3410,3410,3410,3410,0
20250204,114300,24002020,3410,3410,3410,3410,1
20250204,114200,23998610,3410,3410,3410,3410,0
20250204,114100,23998610,3410,3410,3410,3410,0
20250204,114000,23998610,3410,3410,3410,3410,0
20250204,113900,23998610,3410,3410,3410,3410,0
20250204,113800,23998610,3410,3410,3410,3410,0
20250204,113700,23998610,3410,3410,3410,3410,0
20250204,113600,23998610,3410,3410,3410,3410,0
20250204,113500,23998610,3410,3410,3410,3410,0
20250204,113400,23998610,3410,3410,3410,3410,0
20250204,113300,23998610,3410,3410,3410,3410,0
20250204,113200,23998610,3410,3410,3410,3410,0
20250204,113100,23998610,3410,3410,3410,3410,0
20250204,113000,23998610,3410,3410,3410,3410,0
20250204,112900,23998610,3410,3410,3410,3410,0
20250204,112800,23998610,3410,3410,3410,3410,100
20250204,112700,23657610,3410,3410,3410,3410,0
20250204,112600,23657610,3410,3410,3410,3410,0
20250204,112500,23657610,3410,3410,3410,3410,0
20250204,112400,23657610,3410,3410,3410,3410,0
20250204,112300,23657610,3410,3410,3410,3410,0
20250204,112200,23657610,3410,3410,3410,3410,0
20250204,112100,23657610,3410,3410,3410,3410,119
20250204,112000,23251820,3405,3405,3405,3405,0
20250204,111900,23251820,3405,3405,3405,3405,0
20250204,111800,23251820,3405,3405,3405,3405,0
20250204,111700,23251820,3405,3405,3405,3405,0
20250204,111600,23251820,3405,3405,3405,3405,0
20250204,111500,23251820,3405,3405,3405,3405,0
20250204,111400,23251820,3405,3405,3405,3405,0
20250204,111300,23251820,3405,3405,3405,3405,0
20250204,111200,23251820,3405,3405,3405,3405,0
20250204,111100,23251820,3405,3405,3405,3405,0
20250204,111000,23251820,3405,3405,3405,3405,0
20250204,110900,23251820,3405,3405,3405,3405,0
20250204,110800,23251820,3405,3405,3405,3405,0
20250204,110700,23251820,3405,3405,3405,3405,0
20250204,110600,23251820,3405,3405,3405,3405,0
20250204,110500,23251820,3405,3405,3405,3405,0
20250204,110400,23251820,3405,3405,3405,3405,0
20250204,110300,23251820,3405,3405,3405,3405,0
20250204,110200,23251820,3405,3405,3405,3405,0
20250204,110100,23251820,3405,3405,3405,3405,0
20250204,110000,23251820,3405,3405,3405,3405,0
20250204,105900,23251820,3405,3405,3405,3405,0
20250204,105800,23251820,3405,3405,3405,3405,0
20250204,105700,23251820,3405,3405,3405,3405,307
20250204,105600,22206485,3405,3405,3405,3405,0
20250204,105500,22206485,3405,3405,3405,3405,0
20250204,105400,22206485,3405,3405,3405,3405,5
20250204,105300,22189460,3405,3405,3405,3405,0
20250204,105200,22189460,3405,3405,3405,3405,0
20250204,105100,22189460,3405,3405,3405,3405,102
20250204,105000,21842150,3410,3410,3410,3410,0
20250204,104900,21842150,3410,3410,3410,3410,0
20250204,104800,21842150,3410,3410,3410,3410,0
20250204,104700,21842150,3410,3410,3410,3410,0
20250204,104600,21842150,3410,3410,3410,3410,0
20250204,104500,21842150,3410,3410,3410,3410,30
20250204,104400,21739850,3410,3410,3410,3410,0
20250204,104300,21739850,3410,3410,3410,3410,0
20250204,104200,21739850,3410,3410,3410,3410,0
20250204,104100,21739850,3410,3410,3410,3410,0
20250204,104000,21739850,3410,3410,3410,3410,0
20250204,103900,21739850,3410,3410,3410,3410,0
20250204,103800,21739850,3410,3410,3410,3410,0
20250204,103700,21739850,3410,3410,3410,3410,0
20250204,103600,21739850,3410,3410,3410,3410,0
20250204,103500,21739850,3410,3410,3410,3410,2
20250204,103400,21733030,3415,3415,3415,3415,0
20250204,103300,21733030,3415,3415,3415,3415,0
20250204,103200,21733030,3415,3415,3415,3415,0
20250204,103100,21733030,3415,3410,3415,3410,2
20250204,103000,21726205,3405,3405,3405,3405,0
20250204,102900,21726205,3405,3405,3405,3405,0
20250204,102800,21726205,3405,3405,3405,3405,0
20250204,102700,21726205,3405,3405,3405,3405,1000
20250204,102600,18321205,3420,3420,3420,3420,0
20250204,102500,18321205,3420,3420,3420,3420,0
20250204,102400,18321205,3420,3410,3420,3410,32
20250204,102300,18212070,3400,3400,3400,3400,0
20250204,102200,18212070,3400,3400,3400,3400,0
20250204,102100,18212070,3400,3400,3400,3400,0
20250204,102000,18212070,3400,3400,3400,3400,0
20250204,101900,18212070,3400,3400,3400,3400,0
20250204,101800,18212070,3400,3400,3400,3400,0
20250204,101700,18212070,3400,3400,3400,3400,0
20250204,101600,18212070,3400,3400,3400,3400,0
20250204,101500,18212070,3400,3400,3400,3400,0
20250204,101400,18212070,3400,3400,3400,3400,0
20250204,101300,18212070,3400,3400,3400,3400,0
20250204,101200,18212070,3400,3400,3400,3400,0
20250204,101100,18212070,3400,3400,3400,3400,0
20250204,101000,18212070,3400,3400,3400,3400,0
20250204,100900,18212070,3400,3415,3415,3400,1464
20250204,100800,13227795,3415,3415,3415,3415,0
20250204,100700,13227795,3415,3415,3415,3415,1
20250204,100600,13224380,3415,3415,3415,3415,0
20250204,100500,13224380,3415,3415,3415,3415,0
20250204,100400,13224380,3415,3415,3415,3415,0
20250204,100300,13224380,3415,3415,3415,3415,1
20250204,100200,13220965,3410,3410,3410,3410,0
20250204,100100,13220965,3410,3410,3410,3410,0
20250204,100000,13220965,3410,3410,3410,3410,134
20250204,095900,12764025,3410,3410,3410,3410,0
20250204,095800,12764025,3410,3410,3410,3410,0
20250204,095700,12764025,3410,3410,3410,3410,4
20250204,095600,12750385,3410,3410,3410,3410,0
20250204,095500,12750385,3410,3410,3410,3410,0
20250204,095400,12750385,3410,3410,3410,3410,0
20250204,095300,12750385,3410,3410,3410,3410,22
20250204,095200,12675365,3405,3405,3405,3405,0
20250204,095100,12675365,3405,3405,3405,3405,0
20250204,095000,12675365,3405,3405,3405,3405,0
20250204,094900,12675365,3405,3405,3405,3405,0
20250204,094800,12675365,3405,3405,3405,3405,0
20250204,094700,12675365,3405,3405,3405,3405,1
20250204,094600,12671960,3410,3410,3410,3410,0
20250204,094500,12671960,3410,3410,3410,3410,0
20250204,094400,12671960,3410,3415,3415,3410,7
20250204,094300,12648060,3415,3410,3415,3410,6
20250204,094200,12627595,3405,3405,3405,3405,0
20250204,094100,12627595,3405,3400,3405,3400,21
20250204,094000,12556180,3405,3405,3405,3405,0
20250204,093900,12556180,3405,3400,3405,3400,70
20250204,093800,12318090,3390,3390,3390,3390,0
20250204,093700,12318090,3390,3390,3390,3390,0
20250204,093600,12318090,3390,3390,3390,3390,0
20250204,093500,12318090,3390,3390,3390,3390,0
20250204,093400,12318090,3390,3390,3390,3390,0
20250204,093300,12318090,3390,3390,3390,3390,0
20250204,093200,12318090,3390,3390,3390,3390,87
20250204,093100,12023160,3390,3390,3390,3390,500
20250204,093000,10328160,3395,3395,3395,3395,152
20250204,092900,9812120,3390,3390,3390,3390,0
20250204,092800,9812120,3390,3390,3390,3390,0
20250204,092700,9812120,3390,3390,3390,3390,0
20250204,092600,9812120,3390,3390,3395,3390,1188
20250204,092500,5782560,3395,3395,3395,3395,0
20250204,092400,5782560,3395,3395,3395,3395,0
20250204,092300,5782560,3395,3395,3395,3395,0
20250204,092200,5782560,3395,3395,3395,3395,0
20250204,092100,5782560,3395,3395,3395,3395,163
20250204,092000,5229175,3395,3395,3395,3395,29
20250204,091900,5130720,3390,3395,3395,3390,34
20250204,091800,5015445,3390,3390,3390,3390,1
20250204,091700,5012055,3390,3395,3395,3390,390
20250204,091600,3688270,3400,3400,3400,3400,0
20250204,091500,3688270,3400,3400,3400,3400,0
20250204,091400,3688270,3400,3400,3400,3400,0
20250204,091300,3688270,3400,3400,3400,3400,0
20250204,091200,3688270,3400,3400,3400,3400,14
20250204,091100,3640670,3395,3395,3395,3395,739
20250204,091000,1131765,3400,3395,3400,3395,271
20250204,090900,210375,3400,3400,3400,3400,0
20250204,090800,210375,3400,3400,3400,3400,0
20250204,090700,210375,3400,3400,3400,3400,0
20250204,090600,210375,3400,3400,3400,3400,0
20250204,090500,210375,3400,3400,3400,3400,3
20250204,090400,200175,3405,3405,3405,3405,0
20250204,090300,200175,3405,3405,3405,3405,0
20250204,090200,200175,3405,3390,3405,3390,40
20250204,090100,64410,3390,3390,3390,3390,0
20250204,090000,64410,3390,3390,3390,3390,19