KissMeData/262840/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205100,85469440,2445,2445,2445,2445,1996
20250204,205000,85469440,2445,2445,2445,2445,0
20250204,204900,85469440,2445,2445,2445,2445,0
20250204,204800,85469440,2445,2445,2445,2445,0
20250204,204700,85469440,2445,2445,2445,2445,0
20250204,204600,85469440,2445,2445,2445,2445,0
20250204,204500,85469440,2445,2445,2445,2445,0
20250204,204400,85469440,2445,2445,2445,2445,0
20250204,204300,85469440,2445,2445,2445,2445,0
20250204,204200,85469440,2445,2445,2445,2445,0
20250204,204100,85469440,2445,2445,2445,2445,0
20250204,204000,85469440,2445,2445,2445,2445,0
20250204,203900,85469440,2445,2445,2445,2445,0
20250204,203800,85469440,2445,2445,2445,2445,0
20250204,203700,85469440,2445,2445,2445,2445,0
20250204,203600,85469440,2445,2445,2445,2445,0
20250204,203500,85469440,2445,2445,2445,2445,0
20250204,203400,85469440,2445,2445,2445,2445,0
20250204,203300,85469440,2445,2445,2445,2445,0
20250204,203200,85469440,2445,2445,2445,2445,0
20250204,203100,85469440,2445,2445,2445,2445,0
20250204,203000,85469440,2445,2445,2445,2445,0
20250204,202900,85469440,2445,2445,2445,2445,0
20250204,202800,85469440,2445,2445,2445,2445,0
20250204,202700,85469440,2445,2445,2445,2445,0
20250204,202600,85469440,2445,2445,2445,2445,0
20250204,202500,85469440,2445,2445,2445,2445,0
20250204,202400,85469440,2445,2445,2445,2445,0
20250204,202300,85469440,2445,2445,2445,2445,0
20250204,202200,85469440,2445,2445,2445,2445,0
20250204,202100,85469440,2445,2445,2445,2445,1996
20250204,202000,85469440,2445,2445,2445,2445,0
20250204,201900,85469440,2445,2445,2445,2445,0
20250204,201800,85469440,2445,2445,2445,2445,0
20250204,201700,85469440,2445,2445,2445,2445,0
20250204,201600,85469440,2445,2445,2445,2445,0
20250204,201500,85469440,2445,2445,2445,2445,0
20250204,201400,85469440,2445,2445,2445,2445,0
20250204,201300,85469440,2445,2445,2445,2445,0
20250204,201200,85469440,2445,2445,2445,2445,0
20250204,201100,85469440,2445,2445,2445,2445,0
20250204,201000,85469440,2445,2445,2445,2445,0
20250204,200900,85469440,2445,2445,2445,2445,0
20250204,200800,85469440,2445,2445,2445,2445,0
20250204,200700,85469440,2445,2445,2445,2445,0
20250204,200600,85469440,2445,2445,2445,2445,0
20250204,200500,85469440,2445,2445,2445,2445,0
20250204,200400,85469440,2445,2445,2445,2445,0
20250204,200300,85469440,2445,2445,2445,2445,0
20250204,200200,85469440,2445,2445,2445,2445,0
20250204,200100,85469440,2445,2445,2445,2445,0
20250204,200000,85469440,2445,2445,2445,2445,0
20250204,195900,85469440,2445,2445,2445,2445,0
20250204,195800,85469440,2445,2445,2445,2445,0
20250204,195700,85469440,2445,2445,2445,2445,0
20250204,195600,85469440,2445,2445,2445,2445,0
20250204,195500,85469440,2445,2445,2445,2445,0
20250204,195400,85469440,2445,2445,2445,2445,0
20250204,195300,85469440,2445,2445,2445,2445,0
20250204,195200,85469440,2445,2445,2445,2445,0
20250204,195100,85469440,2445,2445,2445,2445,1996
20250204,195000,85469440,2445,2445,2445,2445,0
20250204,194900,85469440,2445,2445,2445,2445,0
20250204,194800,85469440,2445,2445,2445,2445,0
20250204,194700,85469440,2445,2445,2445,2445,0
20250204,194600,85469440,2445,2445,2445,2445,0
20250204,194500,85469440,2445,2445,2445,2445,0
20250204,194400,85469440,2445,2445,2445,2445,0
20250204,194300,85469440,2445,2445,2445,2445,0
20250204,194200,85469440,2445,2445,2445,2445,0
20250204,194100,85469440,2445,2445,2445,2445,0
20250204,194000,85469440,2445,2445,2445,2445,0
20250204,193900,85469440,2445,2445,2445,2445,0
20250204,193800,85469440,2445,2445,2445,2445,0
20250204,193700,85469440,2445,2445,2445,2445,0
20250204,193600,85469440,2445,2445,2445,2445,0
20250204,193500,85469440,2445,2445,2445,2445,0
20250204,193400,85469440,2445,2445,2445,2445,0
20250204,193300,85469440,2445,2445,2445,2445,0
20250204,193200,85469440,2445,2445,2445,2445,0
20250204,193100,85469440,2445,2445,2445,2445,0
20250204,193000,85469440,2445,2445,2445,2445,0
20250204,192900,85469440,2445,2445,2445,2445,0
20250204,192800,85469440,2445,2445,2445,2445,0
20250204,192700,85469440,2445,2445,2445,2445,0
20250204,192600,85469440,2445,2445,2445,2445,0
20250204,192500,85469440,2445,2445,2445,2445,0
20250204,192400,85469440,2445,2445,2445,2445,0
20250204,192300,85469440,2445,2445,2445,2445,0
20250204,192200,85469440,2445,2445,2445,2445,0
20250204,192100,85469440,2445,2445,2445,2445,1996
20250204,192000,85469440,2445,2445,2445,2445,0
20250204,191900,85469440,2445,2445,2445,2445,0
20250204,191800,85469440,2445,2445,2445,2445,0
20250204,191700,85469440,2445,2445,2445,2445,0
20250204,191600,85469440,2445,2445,2445,2445,0
20250204,191500,85469440,2445,2445,2445,2445,0
20250204,191400,85469440,2445,2445,2445,2445,0
20250204,191300,85469440,2445,2445,2445,2445,0
20250204,191200,85469440,2445,2445,2445,2445,0
20250204,191100,85469440,2445,2445,2445,2445,0
20250204,191000,85469440,2445,2445,2445,2445,0
20250204,190900,85469440,2445,2445,2445,2445,0
20250204,190800,85469440,2445,2445,2445,2445,0
20250204,190700,85469440,2445,2445,2445,2445,0
20250204,190600,85469440,2445,2445,2445,2445,0
20250204,190500,85469440,2445,2445,2445,2445,0
20250204,190400,85469440,2445,2445,2445,2445,0
20250204,190300,85469440,2445,2445,2445,2445,0
20250204,190200,85469440,2445,2445,2445,2445,0
20250204,190100,85469440,2445,2445,2445,2445,0
20250204,190000,85469440,2445,2445,2445,2445,0
20250204,185900,85469440,2445,2445,2445,2445,0
20250204,185800,85469440,2445,2445,2445,2445,0
20250204,185700,85469440,2445,2445,2445,2445,0
20250204,185600,85469440,2445,2445,2445,2445,0
20250204,185500,85469440,2445,2445,2445,2445,0
20250204,185400,85469440,2445,2445,2445,2445,0
20250204,185300,85469440,2445,2445,2445,2445,0
20250204,185200,85469440,2445,2445,2445,2445,0
20250204,185100,85469440,2445,2445,2445,2445,1996
20250204,185000,85469440,2445,2445,2445,2445,0
20250204,184900,85469440,2445,2445,2445,2445,0
20250204,184800,85469440,2445,2445,2445,2445,0
20250204,184700,85469440,2445,2445,2445,2445,0
20250204,184600,85469440,2445,2445,2445,2445,0
20250204,184500,85469440,2445,2445,2445,2445,0
20250204,184400,85469440,2445,2445,2445,2445,0
20250204,184300,85469440,2445,2445,2445,2445,0
20250204,184200,85469440,2445,2445,2445,2445,0
20250204,184100,85469440,2445,2445,2445,2445,0
20250204,184000,85469440,2445,2445,2445,2445,0
20250204,183900,85469440,2445,2445,2445,2445,0
20250204,183800,85469440,2445,2445,2445,2445,0
20250204,183700,85469440,2445,2445,2445,2445,0
20250204,183600,85469440,2445,2445,2445,2445,0
20250204,183500,85469440,2445,2445,2445,2445,0
20250204,183400,85469440,2445,2445,2445,2445,0
20250204,183300,85469440,2445,2445,2445,2445,0
20250204,183200,85469440,2445,2445,2445,2445,0
20250204,183100,85469440,2445,2445,2445,2445,0
20250204,183000,85469440,2445,2445,2445,2445,0
20250204,182900,85469440,2445,2445,2445,2445,0
20250204,182800,85469440,2445,2445,2445,2445,0
20250204,182700,85469440,2445,2445,2445,2445,0
20250204,182600,85469440,2445,2445,2445,2445,0
20250204,182500,85469440,2445,2445,2445,2445,0
20250204,182400,85469440,2445,2445,2445,2445,0
20250204,182300,85469440,2445,2445,2445,2445,0
20250204,182200,85469440,2445,2445,2445,2445,0
20250204,182100,85469440,2445,2445,2445,2445,1996
20250204,182000,85469440,2445,2445,2445,2445,0
20250204,181900,85469440,2445,2445,2445,2445,0
20250204,181800,85469440,2445,2445,2445,2445,0
20250204,181700,85469440,2445,2445,2445,2445,0
20250204,181600,85469440,2445,2445,2445,2445,0
20250204,181500,85469440,2445,2445,2445,2445,0
20250204,181400,85469440,2445,2445,2445,2445,0
20250204,181300,85469440,2445,2445,2445,2445,0
20250204,181200,85469440,2445,2445,2445,2445,0
20250204,181100,85469440,2445,2445,2445,2445,0
20250204,181000,85469440,2445,2445,2445,2445,0
20250204,180900,85469440,2445,2445,2445,2445,0
20250204,180800,85469440,2445,2445,2445,2445,0
20250204,180700,85469440,2445,2445,2445,2445,0
20250204,180600,85469440,2445,2445,2445,2445,0
20250204,180500,85469440,2445,2445,2445,2445,0
20250204,180400,85469440,2445,2445,2445,2445,0
20250204,180300,85469440,2445,2445,2445,2445,0
20250204,180200,85469440,2445,2445,2445,2445,0
20250204,180100,85469440,2445,2445,2445,2445,0
20250204,180000,85469440,2445,2445,2445,2445,0
20250204,175900,85469440,2445,2445,2445,2445,0
20250204,175800,85469440,2445,2445,2445,2445,0
20250204,175700,85469440,2445,2445,2445,2445,0
20250204,175600,85469440,2445,2445,2445,2445,0
20250204,175500,85469440,2445,2445,2445,2445,0
20250204,175400,85469440,2445,2445,2445,2445,0
20250204,175300,85469440,2445,2445,2445,2445,0
20250204,175200,85469440,2445,2445,2445,2445,0
20250204,175100,85469440,2445,2445,2445,2445,1996
20250204,175000,85469440,2445,2445,2445,2445,0
20250204,174900,85469440,2445,2445,2445,2445,0
20250204,174800,85469440,2445,2445,2445,2445,0
20250204,174700,85469440,2445,2445,2445,2445,0
20250204,174600,85469440,2445,2445,2445,2445,0
20250204,174500,85469440,2445,2445,2445,2445,0
20250204,174400,85469440,2445,2445,2445,2445,0
20250204,174300,85469440,2445,2445,2445,2445,0
20250204,174200,85469440,2445,2445,2445,2445,0
20250204,174100,85469440,2445,2445,2445,2445,0
20250204,174000,85469440,2445,2445,2445,2445,0
20250204,173900,85469440,2445,2445,2445,2445,0
20250204,173800,85469440,2445,2445,2445,2445,0
20250204,173700,85469440,2445,2445,2445,2445,0
20250204,173600,85469440,2445,2445,2445,2445,0
20250204,173500,85469440,2445,2445,2445,2445,0
20250204,173400,85469440,2445,2445,2445,2445,0
20250204,173300,85469440,2445,2445,2445,2445,0
20250204,173200,85469440,2445,2445,2445,2445,0
20250204,173100,85469440,2445,2445,2445,2445,0
20250204,173000,85469440,2445,2445,2445,2445,0
20250204,172900,85469440,2445,2445,2445,2445,0
20250204,172800,85469440,2445,2445,2445,2445,0
20250204,172700,85469440,2445,2445,2445,2445,0
20250204,172600,85469440,2445,2445,2445,2445,0
20250204,172500,85469440,2445,2445,2445,2445,0
20250204,172400,85469440,2445,2445,2445,2445,0
20250204,172300,85469440,2445,2445,2445,2445,0
20250204,172200,85469440,2445,2445,2445,2445,0
20250204,172100,85469440,2445,2445,2445,2445,1996
20250204,172000,85469440,2445,2445,2445,2445,0
20250204,171900,85469440,2445,2445,2445,2445,0
20250204,171800,85469440,2445,2445,2445,2445,0
20250204,171700,85469440,2445,2445,2445,2445,0
20250204,171600,85469440,2445,2445,2445,2445,0
20250204,171500,85469440,2445,2445,2445,2445,0
20250204,171400,85469440,2445,2445,2445,2445,0
20250204,171300,85469440,2445,2445,2445,2445,0
20250204,171200,85469440,2445,2445,2445,2445,0
20250204,171100,85469440,2445,2445,2445,2445,0
20250204,171000,85469440,2445,2445,2445,2445,0
20250204,170900,85469440,2445,2445,2445,2445,0
20250204,170800,85469440,2445,2445,2445,2445,0
20250204,170700,85469440,2445,2445,2445,2445,0
20250204,170600,85469440,2445,2445,2445,2445,0
20250204,170500,85469440,2445,2445,2445,2445,0
20250204,170400,85469440,2445,2445,2445,2445,0
20250204,170300,85469440,2445,2445,2445,2445,0
20250204,170200,85469440,2445,2445,2445,2445,0
20250204,170100,85469440,2445,2445,2445,2445,0
20250204,170000,85469440,2445,2445,2445,2445,0
20250204,165900,85469440,2445,2445,2445,2445,0
20250204,165800,85469440,2445,2445,2445,2445,0
20250204,165700,85469440,2445,2445,2445,2445,0
20250204,165600,85469440,2445,2445,2445,2445,0
20250204,165500,85469440,2445,2445,2445,2445,0
20250204,165400,85469440,2445,2445,2445,2445,0
20250204,165300,85469440,2445,2445,2445,2445,0
20250204,165200,85469440,2445,2445,2445,2445,0
20250204,165100,85469440,2445,2445,2445,2445,1996
20250204,165000,85469440,2445,2445,2445,2445,0
20250204,164900,85469440,2445,2445,2445,2445,0
20250204,164800,85469440,2445,2445,2445,2445,0
20250204,164700,85469440,2445,2445,2445,2445,0
20250204,164600,85469440,2445,2445,2445,2445,0
20250204,164500,85469440,2445,2445,2445,2445,0
20250204,164400,85469440,2445,2445,2445,2445,0
20250204,164300,85469440,2445,2445,2445,2445,0
20250204,164200,85469440,2445,2445,2445,2445,0
20250204,164100,85469440,2445,2445,2445,2445,0
20250204,164000,85469440,2445,2445,2445,2445,0
20250204,163900,85469440,2445,2445,2445,2445,0
20250204,163800,85469440,2445,2445,2445,2445,0
20250204,163700,85469440,2445,2445,2445,2445,0
20250204,163600,85469440,2445,2445,2445,2445,0
20250204,163500,85469440,2445,2445,2445,2445,0
20250204,163400,85469440,2445,2445,2445,2445,0
20250204,163300,85469440,2445,2445,2445,2445,0
20250204,163200,85469440,2445,2445,2445,2445,0
20250204,163100,85469440,2445,2445,2445,2445,0
20250204,163000,85469440,2445,2445,2445,2445,0
20250204,162900,85469440,2445,2445,2445,2445,0
20250204,162800,85469440,2445,2445,2445,2445,0
20250204,162700,85469440,2445,2445,2445,2445,0
20250204,162600,85469440,2445,2445,2445,2445,0
20250204,162500,85469440,2445,2445,2445,2445,0
20250204,162400,85469440,2445,2445,2445,2445,0
20250204,162300,85469440,2445,2445,2445,2445,0
20250204,162200,85469440,2445,2445,2445,2445,0
20250204,162100,85469440,2445,2445,2445,2445,1996
20250204,162000,85469440,2445,2445,2445,2445,0
20250204,161900,85469440,2445,2445,2445,2445,0
20250204,161800,85469440,2445,2445,2445,2445,0
20250204,161700,85469440,2445,2445,2445,2445,0
20250204,161600,85469440,2445,2445,2445,2445,0
20250204,161500,85469440,2445,2445,2445,2445,0
20250204,161400,85469440,2445,2445,2445,2445,0
20250204,161300,85469440,2445,2445,2445,2445,0
20250204,161200,85469440,2445,2445,2445,2445,0
20250204,161100,85469440,2445,2445,2445,2445,0
20250204,161000,85469440,2445,2445,2445,2445,0
20250204,160900,85469440,2445,2445,2445,2445,0
20250204,160800,85469440,2445,2445,2445,2445,0
20250204,160700,85469440,2445,2445,2445,2445,0
20250204,160600,85469440,2445,2445,2445,2445,0
20250204,160500,85469440,2445,2445,2445,2445,0
20250204,160400,85469440,2445,2445,2445,2445,0
20250204,160300,85469440,2445,2445,2445,2445,0
20250204,160200,85469440,2445,2445,2445,2445,0
20250204,160100,85469440,2445,2445,2445,2445,0
20250204,160000,85469440,2445,2445,2445,2445,0
20250204,155900,85469440,2445,2445,2445,2445,0
20250204,155800,85469440,2445,2445,2445,2445,0
20250204,155700,85469440,2445,2445,2445,2445,0
20250204,155600,85469440,2445,2445,2445,2445,0
20250204,155500,85469440,2445,2445,2445,2445,0
20250204,155400,85469440,2445,2445,2445,2445,0
20250204,155300,85469440,2445,2445,2445,2445,0
20250204,155200,85469440,2445,2445,2445,2445,0
20250204,155100,85469440,2445,2445,2445,2445,1996
20250204,155000,85469440,2445,2445,2445,2445,0
20250204,154900,85469440,2445,2445,2445,2445,0
20250204,154800,85469440,2445,2445,2445,2445,0
20250204,154700,85469440,2445,2445,2445,2445,0
20250204,154600,85469440,2445,2445,2445,2445,0
20250204,154500,85469440,2445,2445,2445,2445,0
20250204,154400,85469440,2445,2445,2445,2445,0
20250204,154300,85469440,2445,2445,2445,2445,0
20250204,154200,85469440,2445,2445,2445,2445,0
20250204,154100,85469440,2445,2445,2445,2445,0
20250204,154000,85469440,2445,2445,2445,2445,0
20250204,153900,85469440,2445,2445,2445,2445,0
20250204,153800,85469440,2445,2445,2445,2445,0
20250204,153700,85469440,2445,2445,2445,2445,0
20250204,153600,85469440,2445,2445,2445,2445,0
20250204,153500,85469440,2445,2445,2445,2445,0
20250204,153400,85469440,2445,2445,2445,2445,0
20250204,153300,85469440,2445,2445,2445,2445,0
20250204,153200,85469440,2445,2445,2445,2445,0
20250204,153100,85469440,2445,2445,2445,2445,0
20250204,153000,85469440,2445,2445,2445,2445,1996
20250204,152900,80589220,2440,2440,2440,2440,0
20250204,152800,80589220,2440,2440,2440,2440,0
20250204,152700,80589220,2440,2440,2440,2440,0
20250204,152600,80589220,2440,2440,2440,2440,0
20250204,152500,80589220,2440,2440,2440,2440,0
20250204,152400,80589220,2440,2440,2440,2440,0
20250204,152300,80589220,2440,2440,2440,2440,0
20250204,152200,80589220,2440,2440,2440,2440,0
20250204,152100,80589220,2440,2440,2440,2440,0
20250204,152000,80589220,2440,2440,2440,2440,0
20250204,151900,80589220,2440,2440,2440,2440,2
20250204,151800,80584340,2430,2430,2430,2430,250
20250204,151700,79976840,2430,2445,2445,2430,401
20250204,151600,79002395,2430,2440,2440,2430,412
20250204,151500,77997135,2440,2440,2440,2440,4
20250204,151400,77987375,2440,2440,2440,2440,0
20250204,151300,77987375,2440,2440,2440,2440,0
20250204,151200,77987375,2440,2440,2440,2440,0
20250204,151100,77987375,2440,2440,2440,2440,1
20250204,151000,77984935,2440,2440,2440,2440,61
20250204,150900,77836095,2440,2440,2440,2440,0
20250204,150800,77836095,2440,2440,2440,2440,0
20250204,150700,77836095,2440,2440,2440,2440,0
20250204,150600,77836095,2440,2440,2440,2440,170
20250204,150500,77421295,2455,2445,2455,2445,180
20250204,150400,76981025,2435,2425,2435,2425,1305
20250204,150300,73811130,2425,2425,2425,2425,200
20250204,150200,73326130,2425,2425,2425,2425,1
20250204,150100,73323705,2420,2420,2420,2420,400
20250204,150000,72355705,2420,2420,2420,2420,728
20250204,145900,70593945,2425,2420,2425,2420,237
20250204,145800,70020205,2420,2420,2420,2420,0
20250204,145700,70020205,2420,2420,2420,2420,129
20250204,145600,69708025,2420,2420,2420,2420,128
20250204,145500,69398265,2415,2415,2415,2415,0
20250204,145400,69398265,2415,2415,2415,2415,0
20250204,145300,69398265,2415,2415,2415,2415,128
20250204,145200,69089145,2415,2415,2415,2415,0
20250204,145100,69089145,2415,2415,2415,2415,140
20250204,145000,68751045,2415,2415,2415,2415,128
20250204,144900,68441925,2415,2415,2415,2415,57
20250204,144800,68304270,2420,2415,2420,2415,102
20250204,144700,68057440,2415,2415,2415,2415,128
20250204,144600,67748320,2415,2415,2415,2415,0
20250204,144500,67748320,2415,2415,2415,2415,0
20250204,144400,67748320,2415,2415,2415,2415,129
20250204,144300,67436785,2415,2415,2415,2415,0
20250204,144200,67436785,2415,2415,2415,2415,128
20250204,144100,67127665,2430,2430,2430,2430,0
20250204,144000,67127665,2430,2420,2430,2420,350
20250204,143900,66279315,2415,2415,2415,2415,0
20250204,143800,66279315,2415,2415,2415,2415,0
20250204,143700,66279315,2415,2415,2415,2415,128
20250204,143600,65970195,2415,2415,2415,2415,0
20250204,143500,65970195,2415,2415,2415,2415,0
20250204,143400,65970195,2415,2415,2415,2415,129
20250204,143300,65658660,2420,2420,2420,2420,1
20250204,143200,65656240,2405,2405,2405,2405,128
20250204,143100,65348400,2405,2405,2405,2405,0
20250204,143000,65348400,2405,2405,2405,2405,0
20250204,142900,65348400,2405,2405,2405,2405,86
20250204,142800,65141570,2410,2410,2410,2410,42
20250204,142700,65040350,2405,2405,2405,2405,0
20250204,142600,65040350,2405,2405,2405,2405,128
20250204,142500,64732510,2405,2405,2405,2405,0
20250204,142400,64732510,2405,2405,2405,2405,0
20250204,142300,64732510,2405,2405,2405,2405,0
20250204,142200,64732510,2405,2405,2405,2405,128
20250204,142100,64424670,2405,2405,2405,2405,0
20250204,142000,64424670,2405,2405,2405,2405,118
20250204,141900,64140880,2420,2420,2420,2420,10
20250204,141800,64116680,2425,2425,2425,2425,0
20250204,141700,64116680,2425,2425,2425,2425,1
20250204,141600,64114255,2405,2410,2410,2405,457
20250204,141500,63013550,2425,2425,2425,2425,0
20250204,141400,63013550,2425,2425,2425,2425,0
20250204,141300,63013550,2425,2410,2425,2410,256
20250204,141200,62394670,2410,2410,2410,2410,0
20250204,141100,62394670,2410,2410,2410,2410,0
20250204,141000,62394670,2410,2410,2410,2410,119
20250204,140900,62107880,2415,2415,2415,2415,12
20250204,140800,62078900,2410,2410,2410,2410,0
20250204,140700,62078900,2410,2410,2410,2410,128
20250204,140600,61770420,2425,2425,2425,2425,0
20250204,140500,61770420,2425,2425,2425,2425,0
20250204,140400,61770420,2425,2425,2425,2425,1
20250204,140300,61767995,2410,2410,2410,2410,128
20250204,140200,61459515,2410,2410,2410,2410,0
20250204,140100,61459515,2410,2410,2410,2410,0
20250204,140000,61459515,2410,2410,2410,2410,128
20250204,135900,61151035,2410,2410,2410,2410,0
20250204,135800,61151035,2410,2410,2410,2410,0
20250204,135700,61151035,2410,2410,2410,2410,128
20250204,135600,60842555,2410,2410,2410,2410,10
20250204,135500,60818455,2410,2410,2410,2410,0
20250204,135400,60818455,2410,2410,2410,2410,127
20250204,135300,60512385,2420,2420,2420,2420,1
20250204,135200,60509965,2410,2410,2410,2410,0
20250204,135100,60509965,2410,2410,2410,2410,127
20250204,135000,60203895,2415,2415,2415,2415,1
20250204,134900,60201480,2410,2410,2410,2410,0
20250204,134800,60201480,2410,2410,2410,2410,0
20250204,134700,60201480,2410,2415,2415,2410,128
20250204,134600,59892400,2410,2410,2410,2410,0
20250204,134500,59892400,2410,2410,2410,2410,0
20250204,134400,59892400,2410,2410,2410,2410,128
20250204,134300,59583920,2410,2410,2410,2410,0
20250204,134200,59583920,2410,2410,2410,2410,0
20250204,134100,59583920,2410,2415,2415,2410,128
20250204,134000,59275415,2415,2415,2415,2415,0
20250204,133900,59275415,2415,2415,2415,2415,0
20250204,133800,59275415,2415,2415,2415,2415,45
20250204,133700,59166740,2415,2415,2415,2415,83
20250204,133600,58966295,2415,2415,2415,2415,0
20250204,133500,58966295,2415,2415,2415,2415,228
20250204,133400,58415675,2415,2415,2415,2415,385
20250204,133300,57485900,2430,2430,2430,2430,0
20250204,133200,57485900,2430,2430,2430,2430,0
20250204,133100,57485900,2430,2415,2430,2415,130
20250204,133000,57171935,2415,2415,2415,2415,0
20250204,132900,57171935,2415,2415,2415,2415,0
20250204,132800,57171935,2415,2415,2415,2415,129
20250204,132700,56860400,2425,2425,2425,2425,0
20250204,132600,56860400,2425,2425,2425,2425,1
20250204,132500,56857975,2415,2415,2415,2415,128
20250204,132400,56548855,2425,2425,2425,2425,0
20250204,132300,56548855,2425,2425,2425,2425,0
20250204,132200,56548855,2425,2425,2425,2425,2
20250204,132100,56544005,2415,2420,2420,2415,128
20250204,132000,56234435,2430,2430,2430,2430,1
20250204,131900,56232005,2410,2410,2410,2410,128
20250204,131800,55923525,2430,2430,2430,2430,0
20250204,131700,55923525,2430,2430,2430,2430,2
20250204,131600,55918665,2430,2410,2430,2410,206
20250204,131500,55420655,2415,2415,2415,2415,15
20250204,131400,55384430,2425,2425,2425,2425,1
20250204,131300,55382005,2435,2435,2435,2435,0
20250204,131200,55382005,2435,2420,2435,2420,201
20250204,131100,54894785,2425,2415,2425,2415,1501
20250204,131000,51269860,2415,2415,2415,2415,0
20250204,130900,51269860,2415,2415,2415,2415,128
20250204,130800,50960740,2430,2430,2430,2430,1
20250204,130700,50958310,2415,2415,2415,2415,0
20250204,130600,50958310,2415,2420,2420,2415,128
20250204,130500,50649065,2430,2430,2430,2430,0
20250204,130400,50649065,2430,2430,2430,2430,0
20250204,130300,50649065,2430,2415,2430,2415,129
20250204,130200,50337515,2430,2430,2430,2430,0
20250204,130100,50337515,2430,2430,2430,2430,1
20250204,130000,50335085,2415,2420,2420,2415,128
20250204,125900,50025620,2435,2435,2435,2435,0
20250204,125800,50025620,2435,2435,2435,2435,0
20250204,125700,50025620,2435,2415,2435,2415,129
20250204,125600,49714065,2435,2435,2435,2435,0
20250204,125500,49714065,2435,2435,2435,2435,0
20250204,125400,49714065,2435,2415,2435,2415,129
20250204,125300,49402510,2435,2435,2435,2435,0
20250204,125200,49402510,2435,2435,2435,2435,1
20250204,125100,49400075,2420,2420,2420,2420,85
20250204,125000,49194375,2420,2425,2425,2420,43
20250204,124900,49090310,2420,2420,2420,2420,0
20250204,124800,49090310,2420,2420,2420,2420,0
20250204,124700,49090310,2420,2420,2420,2420,128
20250204,124600,48780550,2420,2420,2420,2420,0
20250204,124500,48780550,2420,2420,2420,2420,0
20250204,124400,48780550,2420,2420,2420,2420,128
20250204,124300,48470790,2415,2415,2415,2415,0
20250204,124200,48470790,2415,2415,2415,2415,0
20250204,124100,48470790,2415,2420,2420,2415,128
20250204,124000,48161505,2435,2435,2435,2435,0
20250204,123900,48161505,2435,2435,2435,2435,4
20250204,123800,48151765,2415,2415,2415,2415,100
20250204,123700,47910265,2420,2420,2420,2420,28
20250204,123600,47842505,2420,2420,2420,2420,0
20250204,123500,47842505,2420,2420,2420,2420,20
20250204,123400,47794105,2420,2415,2420,2415,144
20250204,123300,47446265,2420,2420,2420,2420,0
20250204,123200,47446265,2420,2420,2420,2420,0
20250204,123100,47446265,2420,2420,2420,2420,128
20250204,123000,47136505,2420,2420,2420,2420,0
20250204,122900,47136505,2420,2420,2420,2420,0
20250204,122800,47136505,2420,2420,2420,2420,127
20250204,122700,46829165,2430,2430,2430,2430,1
20250204,122600,46826735,2420,2420,2420,2420,0
20250204,122500,46826735,2420,2420,2420,2420,128
20250204,122400,46516975,2435,2435,2435,2435,0
20250204,122300,46516975,2435,2435,2435,2435,2
20250204,122200,46512105,2430,2430,2430,2430,82
20250204,122100,46312845,2420,2420,2420,2420,127
20250204,122000,46005505,2425,2425,2425,2425,1
20250204,121900,46003080,2430,2430,2430,2430,0
20250204,121800,46003080,2430,2430,2430,2430,1
20250204,121700,46000650,2425,2420,2425,2420,201
20250204,121600,45513865,2425,2425,2425,2425,27
20250204,121500,45448390,2425,2425,2425,2425,0
20250204,121400,45448390,2425,2425,2425,2425,128
20250204,121300,45137990,2425,2425,2425,2425,51
20250204,121200,45014315,2425,2425,2425,2425,14
20250204,121100,44980365,2420,2420,2420,2420,128
20250204,121000,44670605,2420,2420,2420,2420,0
20250204,120900,44670605,2420,2420,2420,2420,0
20250204,120800,44670605,2420,2420,2420,2420,128
20250204,120700,44360845,2425,2425,2425,2425,0
20250204,120600,44360845,2425,2425,2425,2425,30
20250204,120500,44288095,2425,2420,2425,2415,96
20250204,120400,44055820,2420,2420,2420,2420,45
20250204,120300,43946920,2425,2425,2425,2425,0
20250204,120200,43946920,2425,2425,2425,2425,1
20250204,120100,43944495,2415,2425,2425,2415,136
20250204,120000,43615385,2420,2420,2420,2420,0
20250204,115900,43615385,2420,2420,2420,2420,0
20250204,115800,43615385,2420,2420,2420,2420,128
20250204,115700,43305625,2420,2420,2420,2420,0
20250204,115600,43305625,2420,2420,2420,2420,0
20250204,115500,43305625,2420,2420,2420,2420,128
20250204,115400,42995865,2420,2420,2420,2420,0
20250204,115300,42995865,2420,2420,2420,2420,0
20250204,115200,42995865,2420,2420,2420,2420,128
20250204,115100,42686105,2420,2420,2420,2420,0
20250204,115000,42686105,2420,2420,2420,2420,0
20250204,114900,42686105,2420,2420,2420,2420,128
20250204,114800,42376345,2420,2420,2420,2420,0
20250204,114700,42376345,2420,2420,2420,2420,0
20250204,114600,42376345,2420,2420,2420,2420,0
20250204,114500,42376345,2420,2420,2420,2420,128
20250204,114400,42066585,2420,2420,2420,2420,0
20250204,114300,42066585,2420,2420,2420,2420,0
20250204,114200,42066585,2420,2420,2420,2420,128
20250204,114100,41756825,2415,2415,2415,2415,0
20250204,114000,41756825,2415,2415,2415,2415,128
20250204,113900,41447705,2415,2415,2415,2415,0
20250204,113800,41447705,2415,2415,2415,2415,0
20250204,113700,41447705,2415,2415,2415,2415,0
20250204,113600,41447705,2415,2415,2415,2415,128
20250204,113500,41138585,2410,2410,2410,2410,0
20250204,113400,41138585,2410,2410,2410,2410,0
20250204,113300,41138585,2410,2410,2410,2410,128
20250204,113200,40830105,2410,2410,2410,2410,0
20250204,113100,40830105,2410,2410,2410,2410,127
20250204,113000,40524035,2420,2420,2420,2420,1
20250204,112900,40521615,2410,2410,2410,2410,0
20250204,112800,40521615,2410,2410,2410,2410,0
20250204,112700,40521615,2410,2415,2415,2410,128
20250204,112600,40212905,2410,2410,2410,2410,19
20250204,112500,40167115,2410,2410,2410,2410,0
20250204,112400,40167115,2410,2410,2410,2410,128
20250204,112300,39858635,2410,2410,2410,2410,0
20250204,112200,39858635,2410,2410,2410,2410,0
20250204,112100,39858635,2410,2410,2410,2410,36
20250204,112000,39771875,2415,2415,2415,2415,93
20250204,111900,39547280,2415,2415,2415,2415,0
20250204,111800,39547280,2415,2415,2415,2415,0
20250204,111700,39547280,2415,2415,2415,2415,128
20250204,111600,39238160,2415,2415,2415,2415,0
20250204,111500,39238160,2415,2415,2415,2415,128
20250204,111400,38929040,2430,2430,2430,2430,0
20250204,111300,38929040,2430,2430,2430,2430,0
20250204,111200,38929040,2430,2425,2430,2425,52
20250204,111100,38802725,2410,2415,2415,2410,128
20250204,111000,38493930,2410,2410,2410,2410,8
20250204,110900,38474650,2410,2410,2410,2410,0
20250204,110800,38474650,2410,2410,2410,2410,129
20250204,110700,38163760,2410,2410,2410,2410,0
20250204,110600,38163760,2410,2410,2410,2410,0
20250204,110500,38163760,2410,2410,2410,2410,128
20250204,110400,37855280,2410,2410,2410,2410,0
20250204,110300,37855280,2410,2410,2410,2410,0
20250204,110200,37855280,2410,2410,2410,2410,128
20250204,110100,37546800,2425,2425,2425,2425,0
20250204,110000,37546800,2425,2425,2425,2425,1
20250204,105900,37544375,2415,2415,2415,2415,0
20250204,105800,37544375,2415,2415,2415,2415,128
20250204,105700,37235255,2430,2430,2430,2430,0
20250204,105600,37235255,2430,2415,2430,2410,129
20250204,105500,36924135,2430,2430,2430,2430,0
20250204,105400,36924135,2430,2430,2430,2430,1
20250204,105300,36921705,2410,2410,2410,2410,0
20250204,105200,36921705,2410,2415,2415,2410,128
20250204,105100,36613205,2425,2425,2425,2425,0
20250204,105000,36613205,2425,2425,2425,2425,1
20250204,104900,36610780,2410,2415,2415,2410,128
20250204,104800,36301810,2410,2410,2410,2410,0
20250204,104700,36301810,2410,2410,2410,2410,128
20250204,104600,35993330,2410,2410,2410,2410,0
20250204,104500,35993330,2410,2430,2430,2410,3
20250204,104400,35986080,2410,2410,2410,2410,0
20250204,104300,35986080,2410,2415,2415,2410,128
20250204,104200,35677595,2410,2410,2410,2410,0
20250204,104100,35677595,2410,2410,2410,2410,0
20250204,104000,35677595,2410,2415,2415,2410,128
20250204,103900,35368800,2425,2425,2425,2425,0
20250204,103800,35368800,2425,2425,2425,2425,60
20250204,103700,35223300,2425,2425,2425,2425,1
20250204,103600,35220875,2410,2410,2410,2410,128
20250204,103500,34912395,2425,2425,2425,2425,0
20250204,103400,34912395,2425,2425,2425,2425,0
20250204,103300,34912395,2425,2415,2425,2410,129
20250204,103200,34600985,2425,2425,2425,2425,0
20250204,103100,34600985,2425,2425,2425,2425,1
20250204,103000,34598560,2410,2410,2410,2410,128
20250204,102900,34290080,2410,2410,2410,2410,0
20250204,102800,34290080,2410,2410,2410,2410,0
20250204,102700,34290080,2410,2415,2415,2410,128
20250204,102600,33981595,2410,2410,2410,2410,0
20250204,102500,33981595,2410,2410,2410,2410,0
20250204,102400,33981595,2410,2410,2410,2410,128
20250204,102300,33673115,2410,2415,2415,2410,2000
20250204,102200,28851615,2425,2425,2425,2425,1
20250204,102100,28849190,2405,2405,2405,2405,128
20250204,102000,28541350,2405,2405,2405,2405,0
20250204,101900,28541350,2405,2405,2405,2405,0
20250204,101800,28541350,2405,2405,2405,2405,16
20250204,101700,28502870,2410,2415,2415,2410,112
20250204,101600,28232890,2410,2410,2410,2410,0
20250204,101500,28232890,2410,2410,2410,2410,0
20250204,101400,28232890,2410,2410,2410,2410,128
20250204,101300,27924410,2425,2425,2425,2425,1
20250204,101200,27921985,2405,2405,2405,2405,128
20250204,101100,27614145,2425,2425,2425,2425,0
20250204,101000,27614145,2425,2425,2425,2425,20
20250204,100900,27565645,2425,2405,2425,2400,128
20250204,100800,27258320,2415,2415,2415,2415,1
20250204,100700,27255905,2380,2405,2405,2380,3000
20250204,100600,20073065,2425,2425,2425,2425,1
20250204,100500,20070640,2405,2410,2410,2405,121
20250204,100400,19779280,2415,2420,2420,2415,7
20250204,100300,19762365,2415,2415,2415,2415,3
20250204,100200,19755120,2415,2410,2415,2410,89
20250204,100100,19540620,2415,2415,2415,2415,57
20250204,100000,19402965,2425,2425,2425,2425,137
20250204,095900,19070740,2425,2425,2425,2425,1
20250204,095800,19068315,2415,2415,2415,2415,128
20250204,095700,18759195,2425,2425,2425,2425,0
20250204,095600,18759195,2425,2425,2425,2425,0
20250204,095500,18759195,2425,2425,2425,2400,92
20250204,095400,18538165,2425,2420,2425,2420,131
20250204,095300,18221130,2425,2425,2425,2425,20
20250204,095200,18172630,2430,2400,2430,2395,529
20250204,095100,16898940,2425,2400,2425,2390,2112
20250204,095000,11840240,2400,2415,2415,2400,1085
20250204,094900,9227915,2410,2415,2415,2410,100
20250204,094800,8986695,2435,2420,2435,2415,309
20250204,094700,8238420,2420,2430,2430,2420,1000
20250204,094600,5817375,2450,2435,2450,2435,3
20250204,094500,5810055,2435,2435,2435,2430,147
20250204,094400,5452750,2445,2445,2445,2445,1
20250204,094300,5450305,2445,2445,2445,2445,1
20250204,094200,5447860,2445,2445,2445,2445,100
20250204,094100,5203360,2445,2445,2445,2445,0
20250204,094000,5203360,2445,2445,2445,2445,0
20250204,093900,5203360,2445,2440,2445,2440,80
20250204,093800,5007845,2445,2445,2445,2445,0
20250204,093700,5007845,2445,2445,2445,2445,0
20250204,093600,5007845,2445,2450,2450,2445,103
20250204,093500,4755510,2445,2445,2445,2445,0
20250204,093400,4755510,2445,2445,2445,2445,9
20250204,093300,4733505,2450,2450,2450,2450,41
20250204,093200,4633055,2440,2440,2440,2440,2
20250204,093100,4628175,2455,2455,2455,2455,0
20250204,093000,4628175,2455,2450,2455,2450,3
20250204,092900,4620820,2450,2450,2450,2450,35
20250204,092800,4535070,2450,2450,2450,2450,0
20250204,092700,4535070,2450,2450,2450,2450,0
20250204,092600,4535070,2450,2450,2450,2450,0
20250204,092500,4535070,2450,2450,2450,2450,100
20250204,092400,4290070,2440,2450,2450,2440,381
20250204,092300,3359235,2450,2450,2450,2450,1
20250204,092200,3356785,2460,2460,2460,2460,0
20250204,092100,3356785,2460,2460,2460,2460,0
20250204,092000,3356785,2460,2460,2460,2460,0
20250204,091900,3356785,2460,2460,2460,2460,0
20250204,091800,3356785,2460,2460,2460,2460,0
20250204,091700,3356785,2460,2460,2460,2460,0
20250204,091600,3356785,2460,2460,2460,2460,0
20250204,091500,3356785,2460,2460,2460,2460,0
20250204,091400,3356785,2460,2460,2460,2460,0
20250204,091300,3356785,2460,2460,2460,2460,0
20250204,091200,3356785,2460,2460,2460,2460,0
20250204,091100,3356785,2460,2460,2460,2460,0
20250204,091000,3356785,2460,2460,2460,2460,0
20250204,090900,3356785,2460,2460,2460,2460,100
20250204,090800,3110785,2460,2460,2460,2460,0
20250204,090700,3110785,2460,2460,2460,2460,0
20250204,090600,3110785,2460,2440,2460,2440,30
20250204,090500,3037565,2420,2460,2460,2420,101
20250204,090400,2792640,2460,2460,2460,2460,4
20250204,090300,2782800,2465,2465,2465,2465,0
20250204,090200,2782800,2465,2465,2465,2465,1
20250204,090100,2780335,2460,2460,2460,2455,274
20250204,090000,2106300,2450,2450,2450,2445,860