KissMeData/234920/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204400,182579075,3370,3370,3370,3370,1919
20250204,204300,182579075,3370,3370,3370,3370,0
20250204,204200,182579075,3370,3370,3370,3370,0
20250204,204100,182579075,3370,3370,3370,3370,0
20250204,204000,182579075,3370,3370,3370,3370,0
20250204,203900,182579075,3370,3370,3370,3370,0
20250204,203800,182579075,3370,3370,3370,3370,0
20250204,203700,182579075,3370,3370,3370,3370,0
20250204,203600,182579075,3370,3370,3370,3370,0
20250204,203500,182579075,3370,3370,3370,3370,0
20250204,203400,182579075,3370,3370,3370,3370,0
20250204,203300,182579075,3370,3370,3370,3370,0
20250204,203200,182579075,3370,3370,3370,3370,0
20250204,203100,182579075,3370,3370,3370,3370,0
20250204,203000,182579075,3370,3370,3370,3370,0
20250204,202900,182579075,3370,3370,3370,3370,0
20250204,202800,182579075,3370,3370,3370,3370,0
20250204,202700,182579075,3370,3370,3370,3370,0
20250204,202600,182579075,3370,3370,3370,3370,0
20250204,202500,182579075,3370,3370,3370,3370,0
20250204,202400,182579075,3370,3370,3370,3370,0
20250204,202300,182579075,3370,3370,3370,3370,0
20250204,202200,182579075,3370,3370,3370,3370,0
20250204,202100,182579075,3370,3370,3370,3370,0
20250204,202000,182579075,3370,3370,3370,3370,0
20250204,201900,182579075,3370,3370,3370,3370,0
20250204,201800,182579075,3370,3370,3370,3370,0
20250204,201700,182579075,3370,3370,3370,3370,0
20250204,201600,182579075,3370,3370,3370,3370,0
20250204,201500,182579075,3370,3370,3370,3370,0
20250204,201400,182579075,3370,3370,3370,3370,1919
20250204,201300,182579075,3370,3370,3370,3370,0
20250204,201200,182579075,3370,3370,3370,3370,0
20250204,201100,182579075,3370,3370,3370,3370,0
20250204,201000,182579075,3370,3370,3370,3370,0
20250204,200900,182579075,3370,3370,3370,3370,0
20250204,200800,182579075,3370,3370,3370,3370,0
20250204,200700,182579075,3370,3370,3370,3370,0
20250204,200600,182579075,3370,3370,3370,3370,0
20250204,200500,182579075,3370,3370,3370,3370,0
20250204,200400,182579075,3370,3370,3370,3370,0
20250204,200300,182579075,3370,3370,3370,3370,0
20250204,200200,182579075,3370,3370,3370,3370,0
20250204,200100,182579075,3370,3370,3370,3370,0
20250204,200000,182579075,3370,3370,3370,3370,0
20250204,195900,182579075,3370,3370,3370,3370,0
20250204,195800,182579075,3370,3370,3370,3370,0
20250204,195700,182579075,3370,3370,3370,3370,0
20250204,195600,182579075,3370,3370,3370,3370,0
20250204,195500,182579075,3370,3370,3370,3370,0
20250204,195400,182579075,3370,3370,3370,3370,0
20250204,195300,182579075,3370,3370,3370,3370,0
20250204,195200,182579075,3370,3370,3370,3370,0
20250204,195100,182579075,3370,3370,3370,3370,0
20250204,195000,182579075,3370,3370,3370,3370,0
20250204,194900,182579075,3370,3370,3370,3370,0
20250204,194800,182579075,3370,3370,3370,3370,0
20250204,194700,182579075,3370,3370,3370,3370,0
20250204,194600,182579075,3370,3370,3370,3370,0
20250204,194500,182579075,3370,3370,3370,3370,0
20250204,194400,182579075,3370,3370,3370,3370,1919
20250204,194300,182579075,3370,3370,3370,3370,0
20250204,194200,182579075,3370,3370,3370,3370,0
20250204,194100,182579075,3370,3370,3370,3370,0
20250204,194000,182579075,3370,3370,3370,3370,0
20250204,193900,182579075,3370,3370,3370,3370,0
20250204,193800,182579075,3370,3370,3370,3370,0
20250204,193700,182579075,3370,3370,3370,3370,0
20250204,193600,182579075,3370,3370,3370,3370,0
20250204,193500,182579075,3370,3370,3370,3370,0
20250204,193400,182579075,3370,3370,3370,3370,0
20250204,193300,182579075,3370,3370,3370,3370,0
20250204,193200,182579075,3370,3370,3370,3370,0
20250204,193100,182579075,3370,3370,3370,3370,0
20250204,193000,182579075,3370,3370,3370,3370,0
20250204,192900,182579075,3370,3370,3370,3370,0
20250204,192800,182579075,3370,3370,3370,3370,0
20250204,192700,182579075,3370,3370,3370,3370,0
20250204,192600,182579075,3370,3370,3370,3370,0
20250204,192500,182579075,3370,3370,3370,3370,0
20250204,192400,182579075,3370,3370,3370,3370,0
20250204,192300,182579075,3370,3370,3370,3370,0
20250204,192200,182579075,3370,3370,3370,3370,0
20250204,192100,182579075,3370,3370,3370,3370,0
20250204,192000,182579075,3370,3370,3370,3370,0
20250204,191900,182579075,3370,3370,3370,3370,0
20250204,191800,182579075,3370,3370,3370,3370,0
20250204,191700,182579075,3370,3370,3370,3370,0
20250204,191600,182579075,3370,3370,3370,3370,0
20250204,191500,182579075,3370,3370,3370,3370,0
20250204,191400,182579075,3370,3370,3370,3370,1919
20250204,191300,182579075,3370,3370,3370,3370,0
20250204,191200,182579075,3370,3370,3370,3370,0
20250204,191100,182579075,3370,3370,3370,3370,0
20250204,191000,182579075,3370,3370,3370,3370,0
20250204,190900,182579075,3370,3370,3370,3370,0
20250204,190800,182579075,3370,3370,3370,3370,0
20250204,190700,182579075,3370,3370,3370,3370,0
20250204,190600,182579075,3370,3370,3370,3370,0
20250204,190500,182579075,3370,3370,3370,3370,0
20250204,190400,182579075,3370,3370,3370,3370,0
20250204,190300,182579075,3370,3370,3370,3370,0
20250204,190200,182579075,3370,3370,3370,3370,0
20250204,190100,182579075,3370,3370,3370,3370,0
20250204,190000,182579075,3370,3370,3370,3370,0
20250204,185900,182579075,3370,3370,3370,3370,0
20250204,185800,182579075,3370,3370,3370,3370,0
20250204,185700,182579075,3370,3370,3370,3370,0
20250204,185600,182579075,3370,3370,3370,3370,0
20250204,185500,182579075,3370,3370,3370,3370,0
20250204,185400,182579075,3370,3370,3370,3370,0
20250204,185300,182579075,3370,3370,3370,3370,0
20250204,185200,182579075,3370,3370,3370,3370,0
20250204,185100,182579075,3370,3370,3370,3370,0
20250204,185000,182579075,3370,3370,3370,3370,0
20250204,184900,182579075,3370,3370,3370,3370,0
20250204,184800,182579075,3370,3370,3370,3370,0
20250204,184700,182579075,3370,3370,3370,3370,0
20250204,184600,182579075,3370,3370,3370,3370,0
20250204,184500,182579075,3370,3370,3370,3370,0
20250204,184400,182579075,3370,3370,3370,3370,1919
20250204,184300,182579075,3370,3370,3370,3370,0
20250204,184200,182579075,3370,3370,3370,3370,0
20250204,184100,182579075,3370,3370,3370,3370,0
20250204,184000,182579075,3370,3370,3370,3370,0
20250204,183900,182579075,3370,3370,3370,3370,0
20250204,183800,182579075,3370,3370,3370,3370,0
20250204,183700,182579075,3370,3370,3370,3370,0
20250204,183600,182579075,3370,3370,3370,3370,0
20250204,183500,182579075,3370,3370,3370,3370,0
20250204,183400,182579075,3370,3370,3370,3370,0
20250204,183300,182579075,3370,3370,3370,3370,0
20250204,183200,182579075,3370,3370,3370,3370,0
20250204,183100,182579075,3370,3370,3370,3370,0
20250204,183000,182579075,3370,3370,3370,3370,0
20250204,182900,182579075,3370,3370,3370,3370,0
20250204,182800,182579075,3370,3370,3370,3370,0
20250204,182700,182579075,3370,3370,3370,3370,0
20250204,182600,182579075,3370,3370,3370,3370,0
20250204,182500,182579075,3370,3370,3370,3370,0
20250204,182400,182579075,3370,3370,3370,3370,0
20250204,182300,182579075,3370,3370,3370,3370,0
20250204,182200,182579075,3370,3370,3370,3370,0
20250204,182100,182579075,3370,3370,3370,3370,0
20250204,182000,182579075,3370,3370,3370,3370,0
20250204,181900,182579075,3370,3370,3370,3370,0
20250204,181800,182579075,3370,3370,3370,3370,0
20250204,181700,182579075,3370,3370,3370,3370,0
20250204,181600,182579075,3370,3370,3370,3370,0
20250204,181500,182579075,3370,3370,3370,3370,0
20250204,181400,182579075,3370,3370,3370,3370,1919
20250204,181300,182579075,3370,3370,3370,3370,0
20250204,181200,182579075,3370,3370,3370,3370,0
20250204,181100,182579075,3370,3370,3370,3370,0
20250204,181000,182579075,3370,3370,3370,3370,0
20250204,180900,182579075,3370,3370,3370,3370,0
20250204,180800,182579075,3370,3370,3370,3370,0
20250204,180700,182579075,3370,3370,3370,3370,0
20250204,180600,182579075,3370,3370,3370,3370,0
20250204,180500,182579075,3370,3370,3370,3370,0
20250204,180400,182579075,3370,3370,3370,3370,0
20250204,180300,182579075,3370,3370,3370,3370,0
20250204,180200,182579075,3370,3370,3370,3370,0
20250204,180100,182579075,3370,3370,3370,3370,0
20250204,180000,182579075,3370,3370,3370,3370,0
20250204,175900,182579075,3370,3370,3370,3370,0
20250204,175800,182579075,3370,3370,3370,3370,0
20250204,175700,182579075,3370,3370,3370,3370,0
20250204,175600,182579075,3370,3370,3370,3370,0
20250204,175500,182579075,3370,3370,3370,3370,0
20250204,175400,182579075,3370,3370,3370,3370,0
20250204,175300,182579075,3370,3370,3370,3370,0
20250204,175200,182579075,3370,3370,3370,3370,0
20250204,175100,182579075,3370,3370,3370,3370,0
20250204,175000,182579075,3370,3370,3370,3370,0
20250204,174900,182579075,3370,3370,3370,3370,0
20250204,174800,182579075,3370,3370,3370,3370,0
20250204,174700,182579075,3370,3370,3370,3370,0
20250204,174600,182579075,3370,3370,3370,3370,0
20250204,174500,182579075,3370,3370,3370,3370,0
20250204,174400,182579075,3370,3370,3370,3370,1919
20250204,174300,182579075,3370,3370,3370,3370,0
20250204,174200,182579075,3370,3370,3370,3370,0
20250204,174100,182579075,3370,3370,3370,3370,0
20250204,174000,182579075,3370,3370,3370,3370,0
20250204,173900,182579075,3370,3370,3370,3370,0
20250204,173800,182579075,3370,3370,3370,3370,0
20250204,173700,182579075,3370,3370,3370,3370,0
20250204,173600,182579075,3370,3370,3370,3370,0
20250204,173500,182579075,3370,3370,3370,3370,0
20250204,173400,182579075,3370,3370,3370,3370,0
20250204,173300,182579075,3370,3370,3370,3370,0
20250204,173200,182579075,3370,3370,3370,3370,0
20250204,173100,182579075,3370,3370,3370,3370,0
20250204,173000,182579075,3370,3370,3370,3370,0
20250204,172900,182579075,3370,3370,3370,3370,0
20250204,172800,182579075,3370,3370,3370,3370,0
20250204,172700,182579075,3370,3370,3370,3370,0
20250204,172600,182579075,3370,3370,3370,3370,0
20250204,172500,182579075,3370,3370,3370,3370,0
20250204,172400,182579075,3370,3370,3370,3370,0
20250204,172300,182579075,3370,3370,3370,3370,0
20250204,172200,182579075,3370,3370,3370,3370,0
20250204,172100,182579075,3370,3370,3370,3370,0
20250204,172000,182579075,3370,3370,3370,3370,0
20250204,171900,182579075,3370,3370,3370,3370,0
20250204,171800,182579075,3370,3370,3370,3370,0
20250204,171700,182579075,3370,3370,3370,3370,0
20250204,171600,182579075,3370,3370,3370,3370,0
20250204,171500,182579075,3370,3370,3370,3370,0
20250204,171400,182579075,3370,3370,3370,3370,1919
20250204,171300,182579075,3370,3370,3370,3370,0
20250204,171200,182579075,3370,3370,3370,3370,0
20250204,171100,182579075,3370,3370,3370,3370,0
20250204,171000,182579075,3370,3370,3370,3370,0
20250204,170900,182579075,3370,3370,3370,3370,0
20250204,170800,182579075,3370,3370,3370,3370,0
20250204,170700,182579075,3370,3370,3370,3370,0
20250204,170600,182579075,3370,3370,3370,3370,0
20250204,170500,182579075,3370,3370,3370,3370,0
20250204,170400,182579075,3370,3370,3370,3370,0
20250204,170300,182579075,3370,3370,3370,3370,0
20250204,170200,182579075,3370,3370,3370,3370,0
20250204,170100,182579075,3370,3370,3370,3370,0
20250204,170000,182579075,3370,3370,3370,3370,0
20250204,165900,182579075,3370,3370,3370,3370,0
20250204,165800,182579075,3370,3370,3370,3370,0
20250204,165700,182579075,3370,3370,3370,3370,0
20250204,165600,182579075,3370,3370,3370,3370,0
20250204,165500,182579075,3370,3370,3370,3370,0
20250204,165400,182579075,3370,3370,3370,3370,0
20250204,165300,182579075,3370,3370,3370,3370,0
20250204,165200,182579075,3370,3370,3370,3370,0
20250204,165100,182579075,3370,3370,3370,3370,0
20250204,165000,182579075,3370,3370,3370,3370,0
20250204,164900,182579075,3370,3370,3370,3370,0
20250204,164800,182579075,3370,3370,3370,3370,0
20250204,164700,182579075,3370,3370,3370,3370,0
20250204,164600,182579075,3370,3370,3370,3370,0
20250204,164500,182579075,3370,3370,3370,3370,0
20250204,164400,182579075,3370,3370,3370,3370,1919
20250204,164300,182579075,3370,3370,3370,3370,0
20250204,164200,182579075,3370,3370,3370,3370,0
20250204,164100,182579075,3370,3370,3370,3370,0
20250204,164000,182579075,3370,3370,3370,3370,0
20250204,163900,182579075,3370,3370,3370,3370,0
20250204,163800,182579075,3370,3370,3370,3370,0
20250204,163700,182579075,3370,3370,3370,3370,0
20250204,163600,182579075,3370,3370,3370,3370,0
20250204,163500,182579075,3370,3370,3370,3370,0
20250204,163400,182579075,3370,3370,3370,3370,0
20250204,163300,182579075,3370,3370,3370,3370,0
20250204,163200,182579075,3370,3370,3370,3370,0
20250204,163100,182579075,3370,3370,3370,3370,0
20250204,163000,182579075,3370,3370,3370,3370,0
20250204,162900,182579075,3370,3370,3370,3370,0
20250204,162800,182579075,3370,3370,3370,3370,0
20250204,162700,182579075,3370,3370,3370,3370,0
20250204,162600,182579075,3370,3370,3370,3370,0
20250204,162500,182579075,3370,3370,3370,3370,0
20250204,162400,182579075,3370,3370,3370,3370,0
20250204,162300,182579075,3370,3370,3370,3370,0
20250204,162200,182579075,3370,3370,3370,3370,0
20250204,162100,182579075,3370,3370,3370,3370,0
20250204,162000,182579075,3370,3370,3370,3370,0
20250204,161900,182579075,3370,3370,3370,3370,0
20250204,161800,182579075,3370,3370,3370,3370,0
20250204,161700,182579075,3370,3370,3370,3370,0
20250204,161600,182579075,3370,3370,3370,3370,0
20250204,161500,182579075,3370,3370,3370,3370,0
20250204,161400,182579075,3370,3370,3370,3370,1919
20250204,161300,182579075,3370,3370,3370,3370,0
20250204,161200,182579075,3370,3370,3370,3370,0
20250204,161100,182579075,3370,3370,3370,3370,0
20250204,161000,182579075,3370,3370,3370,3370,0
20250204,160900,182579075,3370,3370,3370,3370,0
20250204,160800,182579075,3370,3370,3370,3370,0
20250204,160700,182579075,3370,3370,3370,3370,0
20250204,160600,182579075,3370,3370,3370,3370,0
20250204,160500,182579075,3370,3370,3370,3370,0
20250204,160400,182579075,3370,3370,3370,3370,0
20250204,160300,182579075,3370,3370,3370,3370,0
20250204,160200,182579075,3370,3370,3370,3370,0
20250204,160100,182579075,3370,3370,3370,3370,0
20250204,160000,182579075,3370,3370,3370,3370,0
20250204,155900,182579075,3370,3370,3370,3370,0
20250204,155800,182579075,3370,3370,3370,3370,0
20250204,155700,182579075,3370,3370,3370,3370,0
20250204,155600,182579075,3370,3370,3370,3370,0
20250204,155500,182579075,3370,3370,3370,3370,0
20250204,155400,182579075,3370,3370,3370,3370,0
20250204,155300,182579075,3370,3370,3370,3370,0
20250204,155200,182579075,3370,3370,3370,3370,0
20250204,155100,182579075,3370,3370,3370,3370,0
20250204,155000,182579075,3370,3370,3370,3370,0
20250204,154900,182579075,3370,3370,3370,3370,0
20250204,154800,182579075,3370,3370,3370,3370,0
20250204,154700,182579075,3370,3370,3370,3370,0
20250204,154600,182579075,3370,3370,3370,3370,0
20250204,154500,182579075,3370,3370,3370,3370,0
20250204,154400,182579075,3370,3370,3370,3370,1919
20250204,154300,182579075,3370,3370,3370,3370,0
20250204,154200,182579075,3370,3370,3370,3370,0
20250204,154100,182579075,3370,3370,3370,3370,0
20250204,154000,182579075,3370,3370,3370,3370,0
20250204,153900,182579075,3370,3370,3370,3370,0
20250204,153800,182579075,3370,3370,3370,3370,0
20250204,153700,182579075,3370,3370,3370,3370,0
20250204,153600,182579075,3370,3370,3370,3370,0
20250204,153500,182579075,3370,3370,3370,3370,0
20250204,153400,182579075,3370,3370,3370,3370,0
20250204,153300,182579075,3370,3370,3370,3370,0
20250204,153200,182579075,3370,3370,3370,3370,0
20250204,153100,182579075,3370,3370,3370,3370,0
20250204,153000,182579075,3370,3370,3370,3370,1919
20250204,152900,176112045,3340,3340,3340,3340,0
20250204,152800,176112045,3340,3340,3340,3340,0
20250204,152700,176112045,3340,3340,3340,3340,0
20250204,152600,176112045,3340,3340,3340,3340,0
20250204,152500,176112045,3340,3340,3340,3340,0
20250204,152400,176112045,3340,3340,3340,3340,0
20250204,152300,176112045,3340,3340,3340,3340,0
20250204,152200,176112045,3340,3340,3340,3340,0
20250204,152100,176112045,3340,3340,3340,3340,0
20250204,152000,176112045,3340,3340,3340,3340,0
20250204,151900,176112045,3340,3325,3345,3325,171
20250204,151800,175541355,3325,3325,3325,3325,7
20250204,151700,175518080,3325,3320,3325,3320,22
20250204,151600,175444995,3320,3320,3320,3320,8
20250204,151500,175418435,3320,3320,3320,3320,20
20250204,151400,175352035,3350,3320,3350,3320,240
20250204,151300,174548815,3350,3350,3350,3350,230
20250204,151200,173778315,3340,3345,3345,3340,232
20250204,151100,173002985,3345,3345,3345,3345,915
20250204,151000,169942310,3355,3345,3355,3345,306
20250204,150900,168916680,3350,3345,3350,3345,1718
20250204,150800,163166470,3345,3345,3345,3345,53
20250204,150700,162989185,3320,3320,3320,3320,190
20250204,150600,162358385,3340,3340,3340,3340,42
20250204,150500,162218105,3345,3345,3345,3345,46
20250204,150400,162064235,3345,3345,3345,3345,0
20250204,150300,162064235,3345,3345,3345,3345,0
20250204,150200,162064235,3345,3345,3345,3345,0
20250204,150100,162064235,3345,3345,3345,3345,180
20250204,150000,161462135,3320,3320,3320,3320,94
20250204,145900,161150055,3350,3350,3350,3350,90
20250204,145800,160848555,3350,3350,3350,3350,173
20250204,145700,160269005,3345,3345,3345,3345,0
20250204,145600,160269005,3345,3345,3345,3345,163
20250204,145500,159723770,3345,3345,3345,3345,0
20250204,145400,159723770,3345,3345,3345,3345,0
20250204,145300,159723770,3345,3345,3345,3345,100
20250204,145200,159389270,3345,3345,3345,3345,202
20250204,145100,158713580,3350,3350,3350,3350,0
20250204,145000,158713580,3350,3350,3350,3350,0
20250204,144900,158713580,3350,3350,3350,3350,161
20250204,144800,158174230,3345,3345,3345,3345,217
20250204,144700,157448365,3345,3345,3345,3345,0
20250204,144600,157448365,3345,3345,3345,3345,0
20250204,144500,157448365,3345,3345,3345,3345,0
20250204,144400,157448365,3345,3345,3345,3345,1
20250204,144300,157445020,3350,3350,3350,3350,286
20250204,144200,156486920,3320,3320,3320,3320,20
20250204,144100,156420520,3350,3350,3350,3350,0
20250204,144000,156420520,3350,3350,3350,3350,174
20250204,143900,155837620,3350,3350,3350,3350,0
20250204,143800,155837620,3350,3350,3350,3350,0
20250204,143700,155837620,3350,3350,3350,3350,195
20250204,143600,155184370,3350,3350,3350,3350,0
20250204,143500,155184370,3350,3350,3350,3350,0
20250204,143400,155184370,3350,3350,3350,3350,0
20250204,143300,155184370,3350,3350,3350,3350,183
20250204,143200,154571320,3320,3345,3345,3320,919
20250204,143100,151497315,3340,3335,3340,3335,1321
20250204,143000,147090700,3300,3300,3300,3300,0
20250204,142900,147090700,3300,3335,3335,3300,640
20250204,142800,144967930,3335,3335,3335,3335,0
20250204,142700,144967930,3335,3335,3335,3335,21
20250204,142600,144897895,3335,3335,3335,3335,0
20250204,142500,144897895,3335,3335,3335,3335,28
20250204,142400,144804515,3335,3330,3335,3330,113
20250204,142300,144428220,3330,3330,3330,3330,0
20250204,142200,144428220,3330,3330,3330,3330,0
20250204,142100,144428220,3330,3330,3330,3330,0
20250204,142000,144428220,3330,3325,3330,3325,249
20250204,141900,143600290,3335,3335,3335,3335,0
20250204,141800,143600290,3335,3335,3335,3335,0
20250204,141700,143600290,3335,3335,3335,3335,0
20250204,141600,143600290,3335,3335,3335,3335,0
20250204,141500,143600290,3335,3335,3335,3335,21
20250204,141400,143530255,3335,3335,3335,3335,0
20250204,141300,143530255,3335,3335,3335,3335,26
20250204,141200,143443545,3330,3330,3330,3330,15
20250204,141100,143393595,3325,3325,3325,3325,0
20250204,141000,143393595,3325,3325,3325,3325,87
20250204,140900,143104320,3330,3330,3330,3330,13
20250204,140800,143061030,3330,3330,3330,3330,437
20250204,140700,141605820,3340,3340,3340,3340,0
20250204,140600,141605820,3340,3340,3340,3340,44
20250204,140500,141458860,3335,3335,3335,3335,0
20250204,140400,141458860,3335,3335,3335,3335,373
20250204,140300,140214905,3350,3350,3350,3350,0
20250204,140200,140214905,3350,3350,3350,3350,15
20250204,140100,140164655,3360,3360,3360,3360,0
20250204,140000,140164655,3360,3360,3360,3360,50
20250204,135900,139996655,3360,3360,3360,3360,158
20250204,135800,139465775,3360,3360,3360,3360,0
20250204,135700,139465775,3360,3360,3360,3360,0
20250204,135600,139465775,3360,3360,3360,3360,8
20250204,135500,139438895,3370,3370,3370,3370,0
20250204,135400,139438895,3370,3370,3370,3370,283
20250204,135300,138485185,3370,3365,3370,3365,32
20250204,135200,138377500,3365,3365,3365,3365,21
20250204,135100,138306835,3360,3360,3360,3360,42
20250204,135000,138165715,3355,3355,3355,3355,0
20250204,134900,138165715,3355,3355,3355,3355,40
20250204,134800,138031515,3345,3345,3345,3345,0
20250204,134700,138031515,3345,3345,3345,3345,0
20250204,134600,138031515,3345,3345,3345,3345,123
20250204,134500,137620080,3345,3345,3345,3345,0
20250204,134400,137620080,3345,3345,3345,3345,0
20250204,134300,137620080,3345,3345,3345,3345,0
20250204,134200,137620080,3345,3345,3345,3345,129
20250204,134100,137188575,3335,3335,3335,3335,92
20250204,134000,136881755,3345,3345,3345,3345,0
20250204,133900,136881755,3345,3345,3345,3345,0
20250204,133800,136881755,3345,3345,3345,3345,0
20250204,133700,136881755,3345,3345,3345,3345,30
20250204,133600,136781405,3345,3345,3345,3345,0
20250204,133500,136781405,3345,3345,3345,3345,1
20250204,133400,136778060,3345,3345,3345,3345,0
20250204,133300,136778060,3345,3345,3345,3345,0
20250204,133200,136778060,3345,3345,3345,3345,0
20250204,133100,136778060,3345,3345,3345,3345,157
20250204,133000,136252895,3350,3350,3350,3350,0
20250204,132900,136252895,3350,3350,3350,3350,45
20250204,132800,136102145,3370,3370,3370,3370,0
20250204,132700,136102145,3370,3360,3370,3360,6
20250204,132600,136081975,3350,3345,3360,3345,58
20250204,132500,135887770,3340,3340,3340,3340,191
20250204,132400,135249830,3335,3335,3335,3335,51
20250204,132300,135079745,3340,3340,3340,3340,1
20250204,132200,135076405,3335,3335,3335,3335,0
20250204,132100,135076405,3335,3335,3335,3335,0
20250204,132000,135076405,3335,3335,3335,3335,29
20250204,131900,134979690,3335,3335,3335,3335,4
20250204,131800,134966350,3340,3340,3340,3340,32
20250204,131700,134859470,3340,3340,3340,3340,0
20250204,131600,134859470,3340,3340,3340,3340,60
20250204,131500,134659070,3345,3345,3345,3345,0
20250204,131400,134659070,3345,3345,3345,3340,1520
20250204,131300,129575030,3345,3345,3345,3345,0
20250204,131200,129575030,3345,3345,3345,3345,110
20250204,131100,129207080,3345,3345,3345,3345,0
20250204,131000,129207080,3345,3345,3345,3345,0
20250204,130900,129207080,3345,3345,3345,3345,0
20250204,130800,129207080,3345,3345,3345,3345,0
20250204,130700,129207080,3345,3345,3345,3345,0
20250204,130600,129207080,3345,3345,3345,3345,0
20250204,130500,129207080,3345,3345,3345,3345,100
20250204,130400,128872580,3355,3355,3355,3355,1
20250204,130300,128869225,3355,3355,3355,3355,0
20250204,130200,128869225,3355,3355,3355,3355,0
20250204,130100,128869225,3355,3355,3355,3355,0
20250204,130000,128869225,3355,3350,3355,3350,1281
20250204,125900,124571615,3345,3345,3345,3345,0
20250204,125800,124571615,3345,3345,3345,3345,0
20250204,125700,124571615,3345,3345,3345,3345,31
20250204,125600,124467920,3350,3350,3360,3350,106
20250204,125500,124112770,3350,3350,3350,3350,60
20250204,125400,123911770,3350,3365,3365,3350,3588
20250204,125300,111853580,3385,3385,3385,3385,0
20250204,125200,111853580,3385,3385,3385,3385,0
20250204,125100,111853580,3385,3385,3385,3385,0
20250204,125000,111853580,3385,3385,3385,3385,0
20250204,124900,111853580,3385,3385,3385,3385,1
20250204,124800,111850195,3385,3385,3385,3385,0
20250204,124700,111850195,3385,3370,3385,3365,1001
20250204,124600,108481725,3380,3375,3380,3375,53
20250204,124500,108302675,3385,3385,3385,3385,0
20250204,124400,108302675,3385,3385,3385,3385,0
20250204,124300,108302675,3385,3385,3385,3385,142
20250204,124200,107822005,3380,3380,3380,3380,0
20250204,124100,107822005,3380,3380,3380,3380,0
20250204,124000,107822005,3380,3380,3380,3380,0
20250204,123900,107822005,3380,3375,3380,3375,113
20250204,123800,107440425,3380,3380,3380,3380,99
20250204,123700,107105805,3385,3385,3385,3385,0
20250204,123600,107105805,3385,3385,3385,3385,0
20250204,123500,107105805,3385,3385,3385,3385,0
20250204,123400,107105805,3385,3385,3385,3385,0
20250204,123300,107105805,3385,3385,3385,3385,0
20250204,123200,107105805,3385,3385,3385,3385,3
20250204,123100,107095650,3390,3365,3390,3365,387
20250204,123000,105793370,3375,3385,3385,3375,920
20250204,122900,102688170,3385,3385,3385,3385,2
20250204,122800,102681400,3385,3385,3385,3385,18
20250204,122700,102620470,3385,3385,3385,3385,1
20250204,122600,102617085,3385,3385,3385,3385,59
20250204,122500,102417370,3385,3385,3390,3385,1358
20250204,122400,97818335,3380,3375,3380,3375,304
20250204,122300,96791055,3370,3370,3370,3370,470
20250204,122200,95207155,3370,3370,3370,3370,857
20250204,122100,92319065,3370,3370,3370,3370,390
20250204,122000,91004765,3360,3360,3360,3360,0
20250204,121900,91004765,3360,3360,3360,3360,31
20250204,121800,90900605,3340,3340,3340,3340,50
20250204,121700,90733605,3360,3360,3360,3360,0
20250204,121600,90733605,3360,3360,3360,3360,0
20250204,121500,90733605,3360,3360,3360,3360,45
20250204,121400,90582405,3350,3350,3350,3350,0
20250204,121300,90582405,3350,3350,3350,3350,0
20250204,121200,90582405,3350,3350,3350,3350,900
20250204,121100,87567405,3350,3350,3350,3350,0
20250204,121000,87567405,3350,3350,3350,3350,0
20250204,120900,87567405,3350,3355,3355,3350,905
20250204,120800,84535650,3385,3385,3385,3385,0
20250204,120700,84535650,3385,3385,3385,3385,0
20250204,120600,84535650,3385,3385,3385,3385,0
20250204,120500,84535650,3385,3385,3385,3385,0
20250204,120400,84535650,3385,3380,3385,3380,59
20250204,120300,84336150,3385,3385,3385,3385,0
20250204,120200,84336150,3385,3385,3385,3385,0
20250204,120100,84336150,3385,3385,3385,3385,132
20250204,120000,83889330,3380,3380,3380,3380,0
20250204,115900,83889330,3380,3380,3380,3380,37
20250204,115800,83764270,3375,3345,3375,3345,209
20250204,115700,83063725,3350,3350,3350,3350,0
20250204,115600,83063725,3350,3350,3350,3350,0
20250204,115500,83063725,3350,3350,3350,3350,0
20250204,115400,83063725,3350,3350,3350,3350,0
20250204,115300,83063725,3350,3350,3350,3350,1
20250204,115200,83060375,3345,3345,3345,3345,0
20250204,115100,83060375,3345,3345,3345,3345,0
20250204,115000,83060375,3345,3345,3345,3345,0
20250204,114900,83060375,3345,3345,3345,3345,0
20250204,114800,83060375,3345,3345,3345,3345,97
20250204,114700,82735910,3345,3345,3345,3345,0
20250204,114600,82735910,3345,3345,3345,3345,3
20250204,114500,82725875,3345,3345,3345,3345,0
20250204,114400,82725875,3345,3345,3345,3345,10
20250204,114300,82692425,3345,3345,3345,3345,0
20250204,114200,82692425,3345,3345,3345,3345,0
20250204,114100,82692425,3345,3340,3345,3340,78
20250204,114000,82431770,3340,3325,3340,3325,111
20250204,113900,82061435,3340,3350,3350,3340,97
20250204,113800,81736495,3350,3350,3350,3350,37
20250204,113700,81612545,3350,3350,3350,3350,10
20250204,113600,81579045,3350,3350,3350,3350,0
20250204,113500,81579045,3350,3350,3350,3350,0
20250204,113400,81579045,3350,3350,3350,3350,62
20250204,113300,81371345,3350,3350,3350,3350,24
20250204,113200,81290945,3345,3345,3345,3345,141
20250204,113100,80819300,3345,3345,3345,3345,0
20250204,113000,80819300,3345,3345,3345,3345,0
20250204,112900,80819300,3345,3345,3345,3345,0
20250204,112800,80819300,3345,3345,3345,3345,0
20250204,112700,80819300,3345,3345,3345,3345,0
20250204,112600,80819300,3345,3345,3345,3345,0
20250204,112500,80819300,3345,3345,3345,3345,55
20250204,112400,80635325,3345,3345,3345,3345,20
20250204,112300,80568425,3345,3335,3345,3335,952
20250204,112200,77387350,3335,3335,3335,3335,0
20250204,112100,77387350,3335,3335,3335,3335,0
20250204,112000,77387350,3335,3335,3335,3335,0
20250204,111900,77387350,3335,3335,3335,3335,1
20250204,111800,77384015,3320,3320,3320,3320,0
20250204,111700,77384015,3320,3320,3320,3320,0
20250204,111600,77384015,3320,3330,3340,3320,1119
20250204,111500,73665205,3340,3340,3340,3340,190
20250204,111400,73030605,3340,3340,3340,3340,0
20250204,111300,73030605,3340,3340,3340,3340,0
20250204,111200,73030605,3340,3340,3340,3340,0
20250204,111100,73030605,3340,3340,3340,3340,0
20250204,111000,73030605,3340,3340,3340,3340,104
20250204,110900,72683245,3340,3340,3340,3340,1
20250204,110800,72679905,3335,3335,3335,3335,10
20250204,110700,72646555,3335,3335,3335,3335,0
20250204,110600,72646555,3335,3335,3335,3335,50
20250204,110500,72479805,3330,3330,3330,3330,553
20250204,110400,70638315,3330,3330,3330,3330,0
20250204,110300,70638315,3330,3330,3330,3330,1
20250204,110200,70634985,3330,3330,3330,3330,0
20250204,110100,70634985,3330,3330,3330,3330,245
20250204,110000,69819135,3330,3330,3330,3330,0
20250204,105900,69819135,3330,3330,3330,3330,1
20250204,105800,69815805,3325,3325,3325,3325,0
20250204,105700,69815805,3325,3315,3325,3315,986
20250204,105600,66542030,3320,3320,3320,3320,0
20250204,105500,66542030,3320,3320,3320,3320,0
20250204,105400,66542030,3320,3320,3320,3320,0
20250204,105300,66542030,3320,3320,3320,3320,0
20250204,105200,66542030,3320,3320,3320,3320,0
20250204,105100,66542030,3320,3320,3320,3320,0
20250204,105000,66542030,3320,3320,3320,3320,0
20250204,104900,66542030,3320,3320,3320,3320,0
20250204,104800,66542030,3320,3320,3320,3320,1
20250204,104700,66538710,3315,3315,3315,3315,151
20250204,104600,66038145,3315,3315,3315,3315,1
20250204,104500,66034830,3310,3310,3310,3310,0
20250204,104400,66034830,3310,3310,3310,3310,25
20250204,104300,65952080,3310,3310,3310,3310,0
20250204,104200,65952080,3310,3310,3310,3310,110
20250204,104100,65587980,3310,3310,3310,3310,0
20250204,104000,65587980,3310,3310,3310,3310,360
20250204,103900,64396380,3300,3305,3305,3300,90
20250204,103800,64099155,3305,3305,3305,3305,1
20250204,103700,64095850,3305,3305,3305,3305,0
20250204,103600,64095850,3305,3305,3305,3305,10
20250204,103500,64062800,3305,3305,3305,3305,116
20250204,103400,63679420,3315,3315,3315,3315,1
20250204,103300,63676105,3310,3310,3310,3310,5
20250204,103200,63659555,3310,3310,3310,3310,0
20250204,103100,63659555,3310,3305,3310,3305,5
20250204,103000,63643025,3305,3305,3305,3305,0
20250204,102900,63643025,3305,3310,3310,3305,195
20250204,102800,62997580,3315,3315,3315,3315,0
20250204,102700,62997580,3315,3315,3315,3315,0
20250204,102600,62997580,3315,3315,3315,3315,155
20250204,102500,62483755,3310,3315,3315,3310,263
20250204,102400,61611935,3310,3310,3310,3310,0
20250204,102300,61611935,3310,3315,3315,3310,130
20250204,102200,61181135,3315,3315,3315,3315,100
20250204,102100,60849635,3310,3310,3310,3310,26
20250204,102000,60763575,3320,3320,3320,3320,83
20250204,101900,60488015,3315,3315,3315,3315,28
20250204,101800,60395195,3315,3315,3315,3315,0
20250204,101700,60395195,3315,3310,3315,3310,44
20250204,101600,60249525,3305,3305,3305,3305,85
20250204,101500,59968600,3295,3295,3295,3295,0
20250204,101400,59968600,3295,3295,3295,3295,0
20250204,101300,59968600,3295,3295,3295,3295,0
20250204,101200,59968600,3295,3295,3295,3295,0
20250204,101100,59968600,3295,3295,3295,3295,0
20250204,101000,59968600,3295,3295,3295,3295,0
20250204,100900,59968600,3295,3295,3295,3295,1
20250204,100800,59965305,3300,3310,3310,3300,495
20250204,100700,58329690,3325,3325,3325,3325,0
20250204,100600,58329690,3325,3310,3325,3310,243
20250204,100500,57521730,3320,3320,3320,3320,150
20250204,100400,57023730,3320,3320,3320,3320,0
20250204,100300,57023730,3320,3310,3320,3310,125
20250204,100200,56609030,3320,3320,3320,3320,0
20250204,100100,56609030,3320,3320,3320,3320,0
20250204,100000,56609030,3320,3320,3320,3320,0
20250204,095900,56609030,3320,3320,3320,3320,110
20250204,095800,56243830,3325,3325,3325,3325,0
20250204,095700,56243830,3325,3320,3325,3320,300
20250204,095600,55247080,3325,3310,3325,3310,1114
20250204,095500,51548710,3305,3305,3305,3305,1090
20250204,095400,47946260,3305,3305,3305,3305,1000
20250204,095300,44641260,3310,3310,3310,3310,747
20250204,095200,42168690,3310,3310,3310,3310,0
20250204,095100,42168690,3310,3310,3310,3310,1510
20250204,095000,37170590,3310,3310,3310,3310,248
20250204,094900,36349710,3315,3315,3315,3315,0
20250204,094800,36349710,3315,3315,3315,3315,0
20250204,094700,36349710,3315,3315,3315,3315,0
20250204,094600,36349710,3315,3315,3315,3315,0
20250204,094500,36349710,3315,3315,3315,3315,2
20250204,094400,36343080,3315,3320,3320,3305,6
20250204,094300,36323195,3325,3315,3325,3305,202
20250204,094200,35653645,3315,3300,3315,3300,1593
20250204,094100,30382585,3275,3275,3275,3275,2
20250204,094000,30376035,3300,3300,3300,3300,0
20250204,093900,30376035,3300,3300,3300,3300,0
20250204,093800,30376035,3300,3300,3300,3300,371
20250204,093700,29151735,3300,3300,3300,3300,1
20250204,093600,29148435,3275,3275,3275,3275,0
20250204,093500,29148435,3275,3275,3275,3275,0
20250204,093400,29148435,3275,3295,3300,3275,136
20250204,093300,28702310,3290,3275,3290,3275,503
20250204,093200,27048115,3300,3300,3300,3300,0
20250204,093100,27048115,3300,3295,3300,3295,123
20250204,093000,26642475,3300,3275,3300,3275,387
20250204,092900,25369645,3270,3305,3305,3270,452
20250204,092800,23891225,3285,3290,3290,3280,630
20250204,092700,21821050,3315,3315,3315,3315,0
20250204,092600,21821050,3315,3315,3315,3315,2
20250204,092500,21814420,3315,3315,3315,3315,10
20250204,092400,21781270,3310,3310,3310,3310,184
20250204,092300,21172230,3310,3300,3310,3300,83
20250204,092200,20898270,3295,3295,3295,3295,23
20250204,092100,20822485,3295,3295,3295,3295,0
20250204,092000,20822485,3295,3290,3295,3290,513
20250204,091900,19132410,3290,3290,3290,3290,0
20250204,091800,19132410,3290,3295,3295,3290,127
20250204,091700,18714575,3315,3330,3330,3295,99
20250204,091600,18386375,3330,3330,3330,3330,128
20250204,091500,17960135,3330,3330,3330,3330,262
20250204,091400,17087675,3330,3300,3330,3295,778
20250204,091300,14499420,3325,3295,3330,3295,360
20250204,091200,13307960,3295,3290,3295,3290,222
20250204,091100,12577200,3290,3290,3290,3290,7
20250204,091000,12554170,3255,3250,3255,3250,20
20250204,090900,12489120,3250,3275,3275,3250,11
20250204,090800,12453120,3290,3290,3290,3290,1
20250204,090700,12449830,3280,3255,3280,3255,437
20250204,090600,11018680,3240,3240,3240,3240,134
20250204,090500,10584520,3235,3225,3235,3225,498
20250204,090400,8976535,3205,3225,3225,3205,510
20250204,090300,7340985,3225,3240,3240,3225,1540
20250204,090200,2368380,3240,3260,3260,3235,286
20250204,090100,1441375,3260,3260,3260,3260,325
20250204,090000,381875,3260,3225,3260,3225,118