KissMeData/244920/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204600,232390660,4100,4100,4100,4100,53
20250204,204500,232390660,4100,4100,4100,4100,0
20250204,204400,232390660,4100,4100,4100,4100,0
20250204,204300,232390660,4100,4100,4100,4100,0
20250204,204200,232390660,4100,4100,4100,4100,0
20250204,204100,232390660,4100,4100,4100,4100,0
20250204,204000,232390660,4100,4100,4100,4100,0
20250204,203900,232390660,4100,4100,4100,4100,0
20250204,203800,232390660,4100,4100,4100,4100,0
20250204,203700,232390660,4100,4100,4100,4100,0
20250204,203600,232390660,4100,4100,4100,4100,0
20250204,203500,232390660,4100,4100,4100,4100,0
20250204,203400,232390660,4100,4100,4100,4100,0
20250204,203300,232390660,4100,4100,4100,4100,0
20250204,203200,232390660,4100,4100,4100,4100,0
20250204,203100,232390660,4100,4100,4100,4100,0
20250204,203000,232390660,4100,4100,4100,4100,0
20250204,202900,232390660,4100,4100,4100,4100,0
20250204,202800,232390660,4100,4100,4100,4100,0
20250204,202700,232390660,4100,4100,4100,4100,0
20250204,202600,232390660,4100,4100,4100,4100,0
20250204,202500,232390660,4100,4100,4100,4100,0
20250204,202400,232390660,4100,4100,4100,4100,0
20250204,202300,232390660,4100,4100,4100,4100,0
20250204,202200,232390660,4100,4100,4100,4100,0
20250204,202100,232390660,4100,4100,4100,4100,0
20250204,202000,232390660,4100,4100,4100,4100,0
20250204,201900,232390660,4100,4100,4100,4100,0
20250204,201800,232390660,4100,4100,4100,4100,0
20250204,201700,232390660,4100,4100,4100,4100,0
20250204,201600,232390660,4100,4100,4100,4100,53
20250204,201500,232390660,4100,4100,4100,4100,0
20250204,201400,232390660,4100,4100,4100,4100,0
20250204,201300,232390660,4100,4100,4100,4100,0
20250204,201200,232390660,4100,4100,4100,4100,0
20250204,201100,232390660,4100,4100,4100,4100,0
20250204,201000,232390660,4100,4100,4100,4100,0
20250204,200900,232390660,4100,4100,4100,4100,0
20250204,200800,232390660,4100,4100,4100,4100,0
20250204,200700,232390660,4100,4100,4100,4100,0
20250204,200600,232390660,4100,4100,4100,4100,0
20250204,200500,232390660,4100,4100,4100,4100,0
20250204,200400,232390660,4100,4100,4100,4100,0
20250204,200300,232390660,4100,4100,4100,4100,0
20250204,200200,232390660,4100,4100,4100,4100,0
20250204,200100,232390660,4100,4100,4100,4100,0
20250204,200000,232390660,4100,4100,4100,4100,0
20250204,195900,232390660,4100,4100,4100,4100,0
20250204,195800,232390660,4100,4100,4100,4100,0
20250204,195700,232390660,4100,4100,4100,4100,0
20250204,195600,232390660,4100,4100,4100,4100,0
20250204,195500,232390660,4100,4100,4100,4100,0
20250204,195400,232390660,4100,4100,4100,4100,0
20250204,195300,232390660,4100,4100,4100,4100,0
20250204,195200,232390660,4100,4100,4100,4100,0
20250204,195100,232390660,4100,4100,4100,4100,0
20250204,195000,232390660,4100,4100,4100,4100,0
20250204,194900,232390660,4100,4100,4100,4100,0
20250204,194800,232390660,4100,4100,4100,4100,0
20250204,194700,232390660,4100,4100,4100,4100,0
20250204,194600,232390660,4100,4100,4100,4100,53
20250204,194500,232390660,4100,4100,4100,4100,0
20250204,194400,232390660,4100,4100,4100,4100,0
20250204,194300,232390660,4100,4100,4100,4100,0
20250204,194200,232390660,4100,4100,4100,4100,0
20250204,194100,232390660,4100,4100,4100,4100,0
20250204,194000,232390660,4100,4100,4100,4100,0
20250204,193900,232390660,4100,4100,4100,4100,0
20250204,193800,232390660,4100,4100,4100,4100,0
20250204,193700,232390660,4100,4100,4100,4100,0
20250204,193600,232390660,4100,4100,4100,4100,0
20250204,193500,232390660,4100,4100,4100,4100,0
20250204,193400,232390660,4100,4100,4100,4100,0
20250204,193300,232390660,4100,4100,4100,4100,0
20250204,193200,232390660,4100,4100,4100,4100,0
20250204,193100,232390660,4100,4100,4100,4100,0
20250204,193000,232390660,4100,4100,4100,4100,0
20250204,192900,232390660,4100,4100,4100,4100,0
20250204,192800,232390660,4100,4100,4100,4100,0
20250204,192700,232390660,4100,4100,4100,4100,0
20250204,192600,232390660,4100,4100,4100,4100,0
20250204,192500,232390660,4100,4100,4100,4100,0
20250204,192400,232390660,4100,4100,4100,4100,0
20250204,192300,232390660,4100,4100,4100,4100,0
20250204,192200,232390660,4100,4100,4100,4100,0
20250204,192100,232390660,4100,4100,4100,4100,0
20250204,192000,232390660,4100,4100,4100,4100,0
20250204,191900,232390660,4100,4100,4100,4100,0
20250204,191800,232390660,4100,4100,4100,4100,0
20250204,191700,232390660,4100,4100,4100,4100,0
20250204,191600,232390660,4100,4100,4100,4100,53
20250204,191500,232390660,4100,4100,4100,4100,0
20250204,191400,232390660,4100,4100,4100,4100,0
20250204,191300,232390660,4100,4100,4100,4100,0
20250204,191200,232390660,4100,4100,4100,4100,0
20250204,191100,232390660,4100,4100,4100,4100,0
20250204,191000,232390660,4100,4100,4100,4100,0
20250204,190900,232390660,4100,4100,4100,4100,0
20250204,190800,232390660,4100,4100,4100,4100,0
20250204,190700,232390660,4100,4100,4100,4100,0
20250204,190600,232390660,4100,4100,4100,4100,0
20250204,190500,232390660,4100,4100,4100,4100,0
20250204,190400,232390660,4100,4100,4100,4100,0
20250204,190300,232390660,4100,4100,4100,4100,0
20250204,190200,232390660,4100,4100,4100,4100,0
20250204,190100,232390660,4100,4100,4100,4100,0
20250204,190000,232390660,4100,4100,4100,4100,0
20250204,185900,232390660,4100,4100,4100,4100,0
20250204,185800,232390660,4100,4100,4100,4100,0
20250204,185700,232390660,4100,4100,4100,4100,0
20250204,185600,232390660,4100,4100,4100,4100,0
20250204,185500,232390660,4100,4100,4100,4100,0
20250204,185400,232390660,4100,4100,4100,4100,0
20250204,185300,232390660,4100,4100,4100,4100,0
20250204,185200,232390660,4100,4100,4100,4100,0
20250204,185100,232390660,4100,4100,4100,4100,0
20250204,185000,232390660,4100,4100,4100,4100,0
20250204,184900,232390660,4100,4100,4100,4100,0
20250204,184800,232390660,4100,4100,4100,4100,0
20250204,184700,232390660,4100,4100,4100,4100,0
20250204,184600,232390660,4100,4100,4100,4100,53
20250204,184500,232390660,4100,4100,4100,4100,0
20250204,184400,232390660,4100,4100,4100,4100,0
20250204,184300,232390660,4100,4100,4100,4100,0
20250204,184200,232390660,4100,4100,4100,4100,0
20250204,184100,232390660,4100,4100,4100,4100,0
20250204,184000,232390660,4100,4100,4100,4100,0
20250204,183900,232390660,4100,4100,4100,4100,0
20250204,183800,232390660,4100,4100,4100,4100,0
20250204,183700,232390660,4100,4100,4100,4100,0
20250204,183600,232390660,4100,4100,4100,4100,0
20250204,183500,232390660,4100,4100,4100,4100,0
20250204,183400,232390660,4100,4100,4100,4100,0
20250204,183300,232390660,4100,4100,4100,4100,0
20250204,183200,232390660,4100,4100,4100,4100,0
20250204,183100,232390660,4100,4100,4100,4100,0
20250204,183000,232390660,4100,4100,4100,4100,0
20250204,182900,232390660,4100,4100,4100,4100,0
20250204,182800,232390660,4100,4100,4100,4100,0
20250204,182700,232390660,4100,4100,4100,4100,0
20250204,182600,232390660,4100,4100,4100,4100,0
20250204,182500,232390660,4100,4100,4100,4100,0
20250204,182400,232390660,4100,4100,4100,4100,0
20250204,182300,232390660,4100,4100,4100,4100,0
20250204,182200,232390660,4100,4100,4100,4100,0
20250204,182100,232390660,4100,4100,4100,4100,0
20250204,182000,232390660,4100,4100,4100,4100,0
20250204,181900,232390660,4100,4100,4100,4100,0
20250204,181800,232390660,4100,4100,4100,4100,0
20250204,181700,232390660,4100,4100,4100,4100,0
20250204,181600,232390660,4100,4100,4100,4100,53
20250204,181500,232390660,4100,4100,4100,4100,0
20250204,181400,232390660,4100,4100,4100,4100,0
20250204,181300,232390660,4100,4100,4100,4100,0
20250204,181200,232390660,4100,4100,4100,4100,0
20250204,181100,232390660,4100,4100,4100,4100,0
20250204,181000,232390660,4100,4100,4100,4100,0
20250204,180900,232390660,4100,4100,4100,4100,0
20250204,180800,232390660,4100,4100,4100,4100,0
20250204,180700,232390660,4100,4100,4100,4100,0
20250204,180600,232390660,4100,4100,4100,4100,0
20250204,180500,232390660,4100,4100,4100,4100,0
20250204,180400,232390660,4100,4100,4100,4100,0
20250204,180300,232390660,4100,4100,4100,4100,0
20250204,180200,232390660,4100,4100,4100,4100,0
20250204,180100,232390660,4100,4100,4100,4100,0
20250204,180000,232390660,4100,4100,4100,4100,0
20250204,175900,232390660,4100,4100,4100,4100,0
20250204,175800,232390660,4100,4100,4100,4100,0
20250204,175700,232390660,4100,4100,4100,4100,0
20250204,175600,232390660,4100,4100,4100,4100,0
20250204,175500,232390660,4100,4100,4100,4100,0
20250204,175400,232390660,4100,4100,4100,4100,0
20250204,175300,232390660,4100,4100,4100,4100,0
20250204,175200,232390660,4100,4100,4100,4100,0
20250204,175100,232390660,4100,4100,4100,4100,0
20250204,175000,232390660,4100,4100,4100,4100,0
20250204,174900,232390660,4100,4100,4100,4100,0
20250204,174800,232390660,4100,4100,4100,4100,0
20250204,174700,232390660,4100,4100,4100,4100,0
20250204,174600,232390660,4100,4100,4100,4100,53
20250204,174500,232390660,4100,4100,4100,4100,0
20250204,174400,232390660,4100,4100,4100,4100,0
20250204,174300,232390660,4100,4100,4100,4100,0
20250204,174200,232390660,4100,4100,4100,4100,0
20250204,174100,232390660,4100,4100,4100,4100,0
20250204,174000,232390660,4100,4100,4100,4100,0
20250204,173900,232390660,4100,4100,4100,4100,0
20250204,173800,232390660,4100,4100,4100,4100,0
20250204,173700,232390660,4100,4100,4100,4100,0
20250204,173600,232390660,4100,4100,4100,4100,0
20250204,173500,232390660,4100,4100,4100,4100,0
20250204,173400,232390660,4100,4100,4100,4100,0
20250204,173300,232390660,4100,4100,4100,4100,0
20250204,173200,232390660,4100,4100,4100,4100,0
20250204,173100,232390660,4100,4100,4100,4100,0
20250204,173000,232390660,4100,4100,4100,4100,0
20250204,172900,232390660,4100,4100,4100,4100,0
20250204,172800,232390660,4100,4100,4100,4100,0
20250204,172700,232390660,4100,4100,4100,4100,0
20250204,172600,232390660,4100,4100,4100,4100,0
20250204,172500,232390660,4100,4100,4100,4100,0
20250204,172400,232390660,4100,4100,4100,4100,0
20250204,172300,232390660,4100,4100,4100,4100,0
20250204,172200,232390660,4100,4100,4100,4100,0
20250204,172100,232390660,4100,4100,4100,4100,0
20250204,172000,232390660,4100,4100,4100,4100,0
20250204,171900,232390660,4100,4100,4100,4100,0
20250204,171800,232390660,4100,4100,4100,4100,0
20250204,171700,232390660,4100,4100,4100,4100,0
20250204,171600,232390660,4100,4100,4100,4100,53
20250204,171500,232390660,4100,4100,4100,4100,0
20250204,171400,232390660,4100,4100,4100,4100,0
20250204,171300,232390660,4100,4100,4100,4100,0
20250204,171200,232390660,4100,4100,4100,4100,0
20250204,171100,232390660,4100,4100,4100,4100,0
20250204,171000,232390660,4100,4100,4100,4100,0
20250204,170900,232390660,4100,4100,4100,4100,0
20250204,170800,232390660,4100,4100,4100,4100,0
20250204,170700,232390660,4100,4100,4100,4100,0
20250204,170600,232390660,4100,4100,4100,4100,0
20250204,170500,232390660,4100,4100,4100,4100,0
20250204,170400,232390660,4100,4100,4100,4100,0
20250204,170300,232390660,4100,4100,4100,4100,0
20250204,170200,232390660,4100,4100,4100,4100,0
20250204,170100,232390660,4100,4100,4100,4100,0
20250204,170000,232390660,4100,4100,4100,4100,0
20250204,165900,232390660,4100,4100,4100,4100,0
20250204,165800,232390660,4100,4100,4100,4100,0
20250204,165700,232390660,4100,4100,4100,4100,0
20250204,165600,232390660,4100,4100,4100,4100,0
20250204,165500,232390660,4100,4100,4100,4100,0
20250204,165400,232390660,4100,4100,4100,4100,0
20250204,165300,232390660,4100,4100,4100,4100,0
20250204,165200,232390660,4100,4100,4100,4100,0
20250204,165100,232390660,4100,4100,4100,4100,0
20250204,165000,232390660,4100,4100,4100,4100,0
20250204,164900,232390660,4100,4100,4100,4100,0
20250204,164800,232390660,4100,4100,4100,4100,0
20250204,164700,232390660,4100,4100,4100,4100,0
20250204,164600,232390660,4100,4100,4100,4100,53
20250204,164500,232390660,4100,4100,4100,4100,0
20250204,164400,232390660,4100,4100,4100,4100,0
20250204,164300,232390660,4100,4100,4100,4100,0
20250204,164200,232390660,4100,4100,4100,4100,0
20250204,164100,232390660,4100,4100,4100,4100,0
20250204,164000,232390660,4100,4100,4100,4100,0
20250204,163900,232390660,4100,4100,4100,4100,0
20250204,163800,232390660,4100,4100,4100,4100,0
20250204,163700,232390660,4100,4100,4100,4100,0
20250204,163600,232390660,4100,4100,4100,4100,0
20250204,163500,232390660,4100,4100,4100,4100,0
20250204,163400,232390660,4100,4100,4100,4100,0
20250204,163300,232390660,4100,4100,4100,4100,0
20250204,163200,232390660,4100,4100,4100,4100,0
20250204,163100,232390660,4100,4100,4100,4100,0
20250204,163000,232390660,4100,4100,4100,4100,0
20250204,162900,232390660,4100,4100,4100,4100,0
20250204,162800,232390660,4100,4100,4100,4100,0
20250204,162700,232390660,4100,4100,4100,4100,0
20250204,162600,232390660,4100,4100,4100,4100,0
20250204,162500,232390660,4100,4100,4100,4100,0
20250204,162400,232390660,4100,4100,4100,4100,0
20250204,162300,232390660,4100,4100,4100,4100,0
20250204,162200,232390660,4100,4100,4100,4100,0
20250204,162100,232390660,4100,4100,4100,4100,0
20250204,162000,232390660,4100,4100,4100,4100,0
20250204,161900,232390660,4100,4100,4100,4100,0
20250204,161800,232390660,4100,4100,4100,4100,0
20250204,161700,232390660,4100,4100,4100,4100,0
20250204,161600,232390660,4100,4100,4100,4100,53
20250204,161500,232390660,4100,4100,4100,4100,0
20250204,161400,232390660,4100,4100,4100,4100,0
20250204,161300,232390660,4100,4100,4100,4100,0
20250204,161200,232390660,4100,4100,4100,4100,0
20250204,161100,232390660,4100,4100,4100,4100,0
20250204,161000,232390660,4100,4100,4100,4100,0
20250204,160900,232390660,4100,4100,4100,4100,0
20250204,160800,232390660,4100,4100,4100,4100,0
20250204,160700,232390660,4100,4100,4100,4100,0
20250204,160600,232390660,4100,4100,4100,4100,0
20250204,160500,232390660,4100,4100,4100,4100,0
20250204,160400,232390660,4100,4100,4100,4100,0
20250204,160300,232390660,4100,4100,4100,4100,0
20250204,160200,232390660,4100,4100,4100,4100,0
20250204,160100,232390660,4100,4100,4100,4100,0
20250204,160000,232390660,4100,4100,4100,4100,0
20250204,155900,232390660,4100,4100,4100,4100,0
20250204,155800,232390660,4100,4100,4100,4100,0
20250204,155700,232390660,4100,4100,4100,4100,0
20250204,155600,232390660,4100,4100,4100,4100,0
20250204,155500,232390660,4100,4100,4100,4100,0
20250204,155400,232390660,4100,4100,4100,4100,0
20250204,155300,232390660,4100,4100,4100,4100,0
20250204,155200,232390660,4100,4100,4100,4100,0
20250204,155100,232390660,4100,4100,4100,4100,0
20250204,155000,232390660,4100,4100,4100,4100,0
20250204,154900,232390660,4100,4100,4100,4100,0
20250204,154800,232390660,4100,4100,4100,4100,0
20250204,154700,232390660,4100,4100,4100,4100,0
20250204,154600,232390660,4100,4100,4100,4100,53
20250204,154500,232390660,4100,4100,4100,4100,0
20250204,154400,232390660,4100,4100,4100,4100,0
20250204,154300,232390660,4100,4100,4100,4100,0
20250204,154200,232390660,4100,4100,4100,4100,0
20250204,154100,232390660,4100,4100,4100,4100,0
20250204,154000,232390660,4100,4100,4100,4100,0
20250204,153900,232390660,4100,4100,4100,4100,0
20250204,153800,232390660,4100,4100,4100,4100,0
20250204,153700,232390660,4100,4100,4100,4100,0
20250204,153600,232390660,4100,4100,4100,4100,0
20250204,153500,232390660,4100,4100,4100,4100,0
20250204,153400,232390660,4100,4100,4100,4100,0
20250204,153300,232390660,4100,4100,4100,4100,0
20250204,153200,232390660,4100,4100,4100,4100,0
20250204,153100,232390660,4100,4100,4100,4100,0
20250204,153000,232390660,4100,4100,4100,4100,53
20250204,152900,232173360,4100,4100,4100,4100,0
20250204,152800,232173360,4100,4100,4100,4100,0
20250204,152700,232173360,4100,4100,4100,4100,0
20250204,152600,232173360,4100,4100,4100,4100,0
20250204,152500,232173360,4100,4100,4100,4100,0
20250204,152400,232173360,4100,4100,4100,4100,0
20250204,152300,232173360,4100,4100,4100,4100,0
20250204,152200,232173360,4100,4100,4100,4100,0
20250204,152100,232173360,4100,4100,4100,4100,0
20250204,152000,232173360,4100,4100,4100,4100,0
20250204,151900,232173360,4100,4100,4125,4100,76
20250204,151800,231861610,4125,4100,4125,4100,32
20250204,151700,231730360,4130,4130,4130,4130,8
20250204,151600,231697320,4130,4130,4130,4130,75
20250204,151500,231387570,4130,4130,4130,4130,0
20250204,151400,231387570,4130,4130,4130,4130,1
20250204,151300,231383440,4130,4130,4130,4130,15
20250204,151200,231321490,4130,4130,4130,4130,0
20250204,151100,231321490,4130,4130,4130,4130,2
20250204,151000,231313230,4130,4130,4130,4130,54
20250204,150900,231090210,4130,4130,4130,4130,1
20250204,150800,231086080,4130,4130,4130,4130,5
20250204,150700,231065430,4130,4130,4130,4130,110
20250204,150600,230611130,4115,4125,4125,4115,494
20250204,150500,228578240,4135,4135,4135,4135,75
20250204,150400,228268115,4135,4130,4135,4130,49
20250204,150300,228065720,4125,4130,4130,4125,64
20250204,150200,227801515,4130,4130,4130,4130,0
20250204,150100,227801515,4130,4125,4130,4115,725
20250204,150000,224816550,4130,4130,4130,4130,0
20250204,145900,224816550,4130,4130,4130,4130,88
20250204,145800,224453110,4130,4130,4130,4130,0
20250204,145700,224453110,4130,4130,4130,4130,85
20250204,145600,224102060,4130,4130,4130,4130,166
20250204,145500,223416480,4130,4130,4130,4130,73
20250204,145400,223114990,4130,4130,4130,4130,0
20250204,145300,223114990,4130,4130,4130,4130,65
20250204,145200,222846540,4130,4130,4130,4130,0
20250204,145100,222846540,4130,4130,4130,4130,78
20250204,145000,222524400,4125,4125,4125,4125,0
20250204,144900,222524400,4125,4125,4125,4125,44
20250204,144800,222342900,4125,4125,4125,4125,35
20250204,144700,222198525,4125,4125,4125,4125,84
20250204,144600,221852025,4125,4125,4125,4125,0
20250204,144500,221852025,4125,4125,4125,4125,554
20250204,144400,219566775,4125,4125,4125,4125,0
20250204,144300,219566775,4125,4115,4125,4115,81
20250204,144200,219232690,4125,4125,4125,4125,51
20250204,144100,219022315,4125,4125,4125,4125,65
20250204,144000,218754190,4125,4125,4125,4125,4
20250204,143900,218737690,4125,4125,4125,4125,74
20250204,143800,218432440,4125,4125,4125,4125,5
20250204,143700,218411815,4125,4125,4125,4125,102
20250204,143600,217991065,4125,4125,4125,4125,4
20250204,143500,217974565,4115,4115,4115,4115,42
20250204,143400,217801735,4110,4110,4110,4105,525
20250204,143300,215646240,4115,4115,4115,4115,25
20250204,143200,215543365,4115,4110,4115,4110,7
20250204,143100,215514590,4105,4110,4110,4105,500
20250204,143000,213461540,4115,4115,4115,4115,74
20250204,142900,213157030,4110,4110,4110,4110,1
20250204,142800,213152920,4115,4115,4115,4115,65
20250204,142700,212885445,4115,4115,4115,4115,16
20250204,142600,212819605,4115,4115,4115,4115,84
20250204,142500,212473945,4115,4115,4115,4115,0
20250204,142400,212473945,4115,4115,4115,4115,54
20250204,142300,212251735,4115,4115,4115,4115,58
20250204,142200,212013065,4110,4110,4110,4110,2
20250204,142100,212004845,4110,4120,4120,4110,1148
20250204,142000,207283400,4125,4125,4125,4125,54
20250204,141900,207060650,4125,4125,4125,4125,0
20250204,141800,207060650,4125,4120,4125,4120,87
20250204,141700,206701980,4110,4110,4110,4110,0
20250204,141600,206701980,4110,4110,4110,4110,1
20250204,141500,206697870,4105,4125,4125,4105,936
20250204,141400,202848025,4125,4125,4125,4125,74
20250204,141300,202542775,4120,4120,4120,4120,1
20250204,141200,202538655,4125,4125,4125,4125,54
20250204,141100,202315905,4125,4125,4125,4125,0
20250204,141000,202315905,4125,4125,4125,4125,158
20250204,140900,201664155,4125,4125,4125,4125,0
20250204,140800,201664155,4125,4125,4125,4125,55
20250204,140700,201437280,4120,4120,4120,4120,0
20250204,140600,201437280,4120,4120,4120,4115,609
20250204,140500,198930875,4115,4115,4115,4115,0
20250204,140400,198930875,4115,4120,4120,4115,693
20250204,140300,196078390,4120,4120,4120,4120,0
20250204,140200,196078390,4120,4110,4120,4110,252
20250204,140100,195040530,4110,4110,4110,4110,0
20250204,140000,195040530,4110,4110,4110,4110,54
20250204,135900,194818590,4110,4110,4110,4110,0
20250204,135800,194818590,4110,4085,4120,4085,382
20250204,135700,193251415,4085,4085,4090,4085,203
20250204,135600,192421245,4085,4085,4085,4085,21
20250204,135500,192335460,4110,4075,4110,4075,1980
20250204,135400,184245440,4075,4105,4105,4055,6516
20250204,135300,157653170,4110,4110,4110,4110,149
20250204,135200,157040780,4110,4110,4110,4110,0
20250204,135100,157040780,4110,4110,4110,4110,65
20250204,135000,156773630,4110,4110,4110,4110,0
20250204,134900,156773630,4110,4110,4110,4105,43
20250204,134800,156596945,4105,4120,4120,4105,1207
20250204,134700,151639250,4120,4120,4120,4120,54
20250204,134600,151416770,4120,4120,4120,4120,0
20250204,134500,151416770,4120,4120,4120,4120,90
20250204,134400,151045970,4120,4120,4120,4120,0
20250204,134300,151045970,4120,4120,4120,4120,59
20250204,134200,150802890,4120,4120,4120,4120,19
20250204,134100,150724610,4120,4120,4120,4120,75
20250204,134000,150415610,4120,4120,4120,4120,0
20250204,133900,150415610,4120,4120,4120,4120,66
20250204,133800,150143690,4120,4120,4120,4120,0
20250204,133700,150143690,4120,4120,4120,4120,80
20250204,133600,149814090,4115,4115,4115,4115,0
20250204,133500,149814090,4115,4120,4120,4115,55
20250204,133400,149587495,4120,4120,4120,4120,0
20250204,133300,149587495,4120,4120,4120,4120,88
20250204,133200,149224935,4120,4120,4120,4120,0
20250204,133100,149224935,4120,4120,4120,4120,54
20250204,133000,149002455,4120,4120,4120,4120,33
20250204,132900,148866495,4120,4120,4120,4120,81
20250204,132800,148532775,4120,4120,4120,4120,0
20250204,132700,148532775,4120,4120,4120,4120,65
20250204,132600,148264975,4120,4120,4120,4120,0
20250204,132500,148264975,4120,4120,4120,4120,78
20250204,132400,147943615,4120,4120,4120,4120,0
20250204,132300,147943615,4120,4120,4120,4120,54
20250204,132200,147721135,4120,4120,4120,4120,0
20250204,132100,147721135,4120,4120,4120,4120,92
20250204,132000,147342095,4115,4115,4115,4115,0
20250204,131900,147342095,4115,4115,4115,4115,0
20250204,131800,147342095,4115,4115,4115,4115,301
20250204,131700,146103480,4120,4120,4120,4120,0
20250204,131600,146103480,4120,4115,4120,4115,307
20250204,131500,144839790,4120,4120,4120,4120,0
20250204,131400,144839790,4120,4120,4120,4120,65
20250204,131300,144571990,4120,4120,4120,4120,48
20250204,131200,144374230,4120,4120,4120,4120,86
20250204,131100,144019910,4120,4120,4120,4120,0
20250204,131000,144019910,4120,4120,4120,4120,55
20250204,130900,143793310,4120,4120,4120,4120,0
20250204,130800,143793310,4120,4120,4120,4120,93
20250204,130700,143410150,4115,4115,4115,4115,649
20250204,130600,140739515,4120,4120,4120,4120,54
20250204,130500,140517035,4120,4120,4120,4120,87
20250204,130400,140158595,4120,4120,4120,4120,86
20250204,130300,139804275,4120,4120,4120,4120,0
20250204,130200,139804275,4120,4120,4120,4120,65
20250204,130100,139536475,4115,4115,4115,4115,1
20250204,130000,139532360,4120,4120,4120,4120,82
20250204,125900,139194520,4120,4120,4120,4120,0
20250204,125800,139194520,4120,4120,4120,4120,54
20250204,125700,138972040,4120,4120,4120,4120,0
20250204,125600,138972040,4120,4120,4120,4120,98
20250204,125500,138568280,4120,4120,4120,4120,0
20250204,125400,138568280,4120,4120,4120,4120,54
20250204,125300,138345800,4120,4120,4120,4120,0
20250204,125200,138345800,4120,4120,4120,4120,82
20250204,125100,138007960,4115,4115,4115,4115,0
20250204,125000,138007960,4115,4120,4120,4115,1065
20250204,124900,133625160,4120,4120,4120,4120,0
20250204,124800,133625160,4120,4120,4120,4120,87
20250204,124700,133266720,4120,4120,4120,4120,0
20250204,124600,133266720,4120,4120,4120,4120,239
20250204,124500,132282040,4120,4120,4120,4120,371
20250204,124400,130753520,4115,4115,4115,4115,3027
20250204,124300,118297415,4115,4115,4115,4115,68
20250204,124200,118017595,4115,4115,4115,4115,0
20250204,124100,118017595,4115,4110,4115,4110,33
20250204,124000,117881815,4115,4115,4115,4115,0
20250204,123900,117881815,4115,4115,4115,4115,98
20250204,123800,117478545,4115,4115,4115,4115,0
20250204,123700,117478545,4115,4115,4115,4115,65
20250204,123600,117211070,4115,4115,4115,4115,0
20250204,123500,117211070,4115,4115,4115,4115,182
20250204,123400,116462140,4110,4110,4110,4110,0
20250204,123300,116462140,4110,4110,4110,4110,54
20250204,123200,116240200,4105,4105,4105,4105,0
20250204,123100,116240200,4105,4105,4105,4105,3
20250204,123000,116227885,4100,4105,4105,4100,209
20250204,122900,115370060,4110,4110,4110,4110,65
20250204,122800,115102910,4110,4110,4110,4110,0
20250204,122700,115102910,4110,4110,4110,4110,83
20250204,122600,114761780,4110,4110,4110,4110,0
20250204,122500,114761780,4110,4110,4110,4110,72
20250204,122400,114465860,4105,4105,4105,4105,1
20250204,122300,114461755,4110,4110,4110,4110,86
20250204,122200,114108295,4110,4110,4110,4110,0
20250204,122100,114108295,4110,4110,4110,4110,54
20250204,122000,113886355,4110,4110,4110,4110,0
20250204,121900,113886355,4110,4110,4110,4110,101
20250204,121800,113471245,4110,4110,4110,4110,0
20250204,121700,113471245,4110,4110,4110,4110,54
20250204,121600,113249305,4110,4110,4110,4110,0
20250204,121500,113249305,4110,4110,4110,4110,386
20250204,121400,111662845,4110,4110,4110,4110,0
20250204,121300,111662845,4110,4110,4110,4110,74
20250204,121200,111358705,4110,4110,4110,4110,0
20250204,121100,111358705,4110,4110,4110,4110,82
20250204,121000,111021685,4110,4110,4110,4110,0
20250204,120900,111021685,4110,4110,4110,4110,54
20250204,120800,110799745,4105,4105,4105,4105,0
20250204,120700,110799745,4105,4110,4110,4105,106
20250204,120600,110364090,4110,4110,4110,4110,0
20250204,120500,110364090,4110,4110,4110,4110,0
20250204,120400,110364090,4110,4110,4110,4110,54
20250204,120300,110142150,4105,4105,4105,4105,0
20250204,120200,110142150,4105,4105,4105,4105,72
20250204,120100,109846590,4105,4105,4105,4105,0
20250204,120000,109846590,4105,4105,4105,4105,73
20250204,115900,109546925,4100,4100,4100,4100,0
20250204,115800,109546925,4100,4105,4105,4090,1808
20250204,115700,102143575,4105,4105,4105,4105,10
20250204,115600,102102525,4110,4110,4110,4110,54
20250204,115500,101880585,4110,4110,4110,4110,8
20250204,115400,101847705,4110,4110,4110,4110,101
20250204,115300,101432595,4110,4110,4110,4110,0
20250204,115200,101432595,4110,4110,4110,4110,63
20250204,115100,101173665,4110,4110,4110,4110,0
20250204,115000,101173665,4110,4105,4110,4105,38
20250204,114900,101017495,4105,4105,4105,4105,0
20250204,114800,101017495,4105,4100,4105,4100,100
20250204,114700,100607130,4105,4110,4110,4105,159
20250204,114600,99953885,4105,4105,4105,4105,47
20250204,114500,99760950,4105,4105,4105,4105,0
20250204,114400,99760950,4105,4105,4105,4105,55
20250204,114300,99535175,4105,4105,4105,4105,0
20250204,114200,99535175,4105,4105,4105,4105,105
20250204,114100,99104150,4105,4105,4105,4105,100
20250204,114000,98693650,4105,4105,4105,4105,54
20250204,113900,98471980,4105,4105,4105,4105,0
20250204,113800,98471980,4105,4105,4105,4105,95
20250204,113700,98082005,4105,4105,4105,4105,10
20250204,113600,98040955,4105,4105,4105,4105,74
20250204,113500,97737185,4105,4105,4105,4105,10
20250204,113400,97696135,4105,4105,4105,4105,97
20250204,113300,97297950,4105,4105,4105,4105,0
20250204,113200,97297950,4105,4105,4105,4105,74
20250204,113100,96994180,4105,4105,4105,4105,20
20250204,113000,96912080,4105,4110,4110,4105,157
20250204,112900,96266975,4105,4105,4105,4105,200
20250204,112800,95445975,4110,4110,4110,4110,0
20250204,112700,95445975,4110,4110,4110,4110,54
20250204,112600,95224035,4110,4110,4110,4110,0
20250204,112500,95224035,4110,4110,4110,4110,87
20250204,112400,94866465,4105,4105,4105,4105,0
20250204,112300,94866465,4105,4105,4105,4105,45
20250204,112200,94681740,4105,4105,4105,4105,0
20250204,112100,94681740,4105,4105,4105,4105,83
20250204,112000,94341025,4105,4105,4105,4105,0
20250204,111900,94341025,4105,4105,4105,4100,2054
20250204,111800,85918840,4110,4110,4110,4110,0
20250204,111700,85918840,4110,4110,4110,4110,113
20250204,111600,85454410,4110,4110,4110,4110,2
20250204,111500,85446190,4110,4115,4115,4110,275
20250204,111400,84315665,4110,4110,4110,4110,0
20250204,111300,84315665,4110,4115,4115,4110,90
20250204,111200,83945320,4115,4115,4115,4115,0
20250204,111100,83945320,4115,4115,4115,4115,94
20250204,111000,83558510,4115,4115,4115,4115,0
20250204,110900,83558510,4115,4115,4115,4115,93
20250204,110800,83175815,4115,4115,4115,4115,0
20250204,110700,83175815,4115,4115,4115,4115,54
20250204,110600,82953605,4110,4110,4110,4110,0
20250204,110500,82953605,4110,4110,4110,4110,161
20250204,110400,82291895,4110,4110,4110,4110,14
20250204,110300,82234355,4110,4110,4110,4110,45
20250204,110200,82049405,4105,4105,4105,4105,0
20250204,110100,82049405,4105,4105,4105,4105,1687
20250204,110000,75124270,4105,4105,4105,4105,0
20250204,105900,75124270,4105,4105,4105,4105,75
20250204,105800,74816395,4105,4105,4105,4105,0
20250204,105700,74816395,4105,4105,4105,4105,93
20250204,105600,74434630,4105,4105,4105,4105,0
20250204,105500,74434630,4105,4105,4105,4105,54
20250204,105400,74212960,4100,4100,4100,4100,195
20250204,105300,73413460,4105,4105,4105,4105,0
20250204,105200,73413460,4105,4105,4105,4105,115
20250204,105100,72941385,4095,4100,4100,4095,226
20250204,105000,72015815,4105,4110,4110,4095,5054
20250204,104900,51299155,4110,4110,4110,4110,140
20250204,104800,50723755,4115,4115,4115,4115,101
20250204,104700,50308140,4115,4115,4115,4115,60
20250204,104600,50061240,4120,4120,4120,4120,76
20250204,104500,49748120,4120,4120,4120,4120,14
20250204,104400,49690440,4120,4120,4120,4120,94
20250204,104300,49303160,4120,4120,4120,4120,0
20250204,104200,49303160,4120,4120,4120,4120,54
20250204,104100,49080680,4120,4120,4120,4120,1
20250204,104000,49076560,4115,4115,4115,4115,68
20250204,103900,48796740,4115,4115,4115,4115,67
20250204,103800,48521035,4110,4110,4110,4110,1
20250204,103700,48516925,4115,4115,4115,4115,0
20250204,103600,48516925,4115,4115,4115,4115,95
20250204,103500,48126000,4115,4115,4115,4115,0
20250204,103400,48126000,4115,4115,4120,4115,79
20250204,103300,47800765,4120,4120,4120,4120,0
20250204,103200,47800765,4120,4115,4120,4115,94
20250204,103100,47413950,4105,4105,4105,4105,1000
20250204,103000,43308950,4115,4120,4120,4115,94
20250204,102900,42921870,4120,4120,4120,4120,0
20250204,102800,42921870,4120,4120,4120,4120,117
20250204,102700,42439830,4120,4120,4120,4120,0
20250204,102600,42439830,4120,4120,4120,4120,54
20250204,102500,42217350,4120,4120,4120,4120,1
20250204,102400,42213230,4120,4115,4120,4115,112
20250204,102300,41752225,4115,4115,4115,4115,0
20250204,102200,41752225,4115,4115,4115,4110,75
20250204,102100,41443605,4115,4115,4115,4115,1
20250204,102000,41439490,4110,4105,4115,4105,290
20250204,101900,40247695,4105,4105,4105,4105,0
20250204,101800,40247695,4105,4105,4105,4105,0
20250204,101700,40247695,4105,4100,4105,4100,42
20250204,101600,40075475,4095,4095,4095,4095,81
20250204,101500,39743780,4100,4095,4100,4095,28
20250204,101400,39629045,4095,4095,4095,4095,1
20250204,101300,39624950,4090,4090,4090,4090,104
20250204,101200,39199590,4090,4090,4090,4090,33
20250204,101100,39064620,4090,4085,4090,4085,19
20250204,101000,38986945,4090,4085,4090,4085,215
20250204,100900,38108665,4090,4085,4090,4085,704
20250204,100800,35229570,4090,4085,4090,4085,3
20250204,100700,35217310,4090,4075,4090,4075,801
20250204,100600,31948915,4075,4075,4075,4075,1
20250204,100500,31944840,4075,4075,4075,4075,54
20250204,100400,31724790,4075,4075,4075,4075,5
20250204,100300,31704415,4075,4075,4075,4075,123
20250204,100200,31203190,4075,4075,4075,4075,0
20250204,100100,31203190,4075,4075,4075,4075,0
20250204,100000,31203190,4075,4075,4075,4075,0
20250204,095900,31203190,4075,4075,4075,4075,0
20250204,095800,31203190,4075,4075,4075,4075,0
20250204,095700,31203190,4075,4075,4075,4075,0
20250204,095600,31203190,4075,4075,4075,4075,0
20250204,095500,31203190,4075,4075,4075,4075,0
20250204,095400,31203190,4075,4075,4075,4075,0
20250204,095300,31203190,4075,4075,4075,4075,155
20250204,095200,30571565,4075,4075,4075,4075,0
20250204,095100,30571565,4075,4075,4075,4075,0
20250204,095000,30571565,4075,4075,4075,4075,0
20250204,094900,30571565,4075,4075,4075,4075,7
20250204,094800,30543040,4080,4080,4080,4080,0
20250204,094700,30543040,4080,4080,4080,4080,108
20250204,094600,30102400,4080,4080,4080,4080,0
20250204,094500,30102400,4080,4080,4080,4080,0
20250204,094400,30102400,4080,4080,4080,4080,0
20250204,094300,30102400,4080,4080,4080,4080,0
20250204,094200,30102400,4080,4080,4080,4080,34
20250204,094100,29963680,4080,4080,4080,4080,0
20250204,094000,29963680,4080,4080,4080,4080,0
20250204,093900,29963680,4080,4080,4080,4080,0
20250204,093800,29963680,4080,4080,4080,4080,0
20250204,093700,29963680,4080,4080,4080,4080,118
20250204,093600,29482240,4080,4080,4085,4080,3
20250204,093500,29469995,4080,4080,4085,4080,9
20250204,093400,29433245,4090,4075,4090,4075,2
20250204,093300,29425080,4075,4065,4075,4065,3294
20250204,093200,16022425,4065,4070,4070,4055,102
20250204,093100,15608650,4060,4070,4070,4060,101
20250204,093000,15198580,4070,4070,4070,4070,0
20250204,092900,15198580,4070,4070,4070,4070,0
20250204,092800,15198580,4070,4070,4070,4070,1000
20250204,092700,11128580,4070,4070,4070,4070,0
20250204,092600,11128580,4070,4070,4070,4070,1
20250204,092500,11124510,4070,4070,4070,4070,0
20250204,092400,11124510,4070,4070,4070,4070,0
20250204,092300,11124510,4070,4070,4070,4070,0
20250204,092200,11124510,4070,4070,4070,4070,0
20250204,092100,11124510,4070,4070,4070,4070,0
20250204,092000,11124510,4070,4070,4070,4070,0
20250204,091900,11124510,4070,4070,4070,4070,0
20250204,091800,11124510,4070,4070,4070,4070,0
20250204,091700,11124510,4070,4070,4070,4070,1
20250204,091600,11120440,4065,4065,4065,4065,1
20250204,091500,11116375,4065,4065,4065,4065,0
20250204,091400,11116375,4065,4065,4065,4065,0
20250204,091300,11116375,4065,4065,4065,4065,31
20250204,091200,10990360,4065,4065,4065,4065,0
20250204,091100,10990360,4065,4060,4065,4060,755
20250204,091000,7924980,4060,4060,4060,4060,0
20250204,090900,7924980,4060,4060,4060,4060,25
20250204,090800,7823480,4050,4060,4060,4050,19
20250204,090700,7746370,4055,4055,4055,4055,93
20250204,090600,7369255,4055,4070,4070,4055,1693
20250204,090500,490815,4090,4065,4090,4065,4
20250204,090400,474480,4100,4100,4100,4100,0
20250204,090300,474480,4100,4100,4100,4100,1
20250204,090200,470380,4055,4055,4055,4055,100
20250204,090100,64880,4055,4055,4055,4055,0
20250204,090000,64880,4055,4055,4055,4055,16