KissMeData/418620/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,212700,310425930,4435,4435,4435,4435,3069
20250204,212600,310425930,4435,4435,4435,4435,0
20250204,212500,310425930,4435,4435,4435,4435,0
20250204,212400,310425930,4435,4435,4435,4435,0
20250204,212300,310425930,4435,4435,4435,4435,0
20250204,212200,310425930,4435,4435,4435,4435,0
20250204,212100,310425930,4435,4435,4435,4435,0
20250204,212000,310425930,4435,4435,4435,4435,0
20250204,211900,310425930,4435,4435,4435,4435,0
20250204,211800,310425930,4435,4435,4435,4435,0
20250204,211700,310425930,4435,4435,4435,4435,0
20250204,211600,310425930,4435,4435,4435,4435,0
20250204,211500,310425930,4435,4435,4435,4435,0
20250204,211400,310425930,4435,4435,4435,4435,0
20250204,211300,310425930,4435,4435,4435,4435,0
20250204,211200,310425930,4435,4435,4435,4435,0
20250204,211100,310425930,4435,4435,4435,4435,0
20250204,211000,310425930,4435,4435,4435,4435,0
20250204,210900,310425930,4435,4435,4435,4435,0
20250204,210800,310425930,4435,4435,4435,4435,0
20250204,210700,310425930,4435,4435,4435,4435,0
20250204,210600,310425930,4435,4435,4435,4435,0
20250204,210500,310425930,4435,4435,4435,4435,0
20250204,210400,310425930,4435,4435,4435,4435,0
20250204,210300,310425930,4435,4435,4435,4435,0
20250204,210200,310425930,4435,4435,4435,4435,0
20250204,210100,310425930,4435,4435,4435,4435,0
20250204,210000,310425930,4435,4435,4435,4435,0
20250204,205900,310425930,4435,4435,4435,4435,0
20250204,205800,310425930,4435,4435,4435,4435,0
20250204,205700,310425930,4435,4435,4435,4435,3069
20250204,205600,310425930,4435,4435,4435,4435,0
20250204,205500,310425930,4435,4435,4435,4435,0
20250204,205400,310425930,4435,4435,4435,4435,0
20250204,205300,310425930,4435,4435,4435,4435,0
20250204,205200,310425930,4435,4435,4435,4435,0
20250204,205100,310425930,4435,4435,4435,4435,0
20250204,205000,310425930,4435,4435,4435,4435,0
20250204,204900,310425930,4435,4435,4435,4435,0
20250204,204800,310425930,4435,4435,4435,4435,0
20250204,204700,310425930,4435,4435,4435,4435,0
20250204,204600,310425930,4435,4435,4435,4435,0
20250204,204500,310425930,4435,4435,4435,4435,0
20250204,204400,310425930,4435,4435,4435,4435,0
20250204,204300,310425930,4435,4435,4435,4435,0
20250204,204200,310425930,4435,4435,4435,4435,0
20250204,204100,310425930,4435,4435,4435,4435,0
20250204,204000,310425930,4435,4435,4435,4435,0
20250204,203900,310425930,4435,4435,4435,4435,0
20250204,203800,310425930,4435,4435,4435,4435,0
20250204,203700,310425930,4435,4435,4435,4435,0
20250204,203600,310425930,4435,4435,4435,4435,0
20250204,203500,310425930,4435,4435,4435,4435,0
20250204,203400,310425930,4435,4435,4435,4435,0
20250204,203300,310425930,4435,4435,4435,4435,0
20250204,203200,310425930,4435,4435,4435,4435,0
20250204,203100,310425930,4435,4435,4435,4435,0
20250204,203000,310425930,4435,4435,4435,4435,0
20250204,202900,310425930,4435,4435,4435,4435,0
20250204,202800,310425930,4435,4435,4435,4435,0
20250204,202700,310425930,4435,4435,4435,4435,3069
20250204,202600,310425930,4435,4435,4435,4435,0
20250204,202500,310425930,4435,4435,4435,4435,0
20250204,202400,310425930,4435,4435,4435,4435,0
20250204,202300,310425930,4435,4435,4435,4435,0
20250204,202200,310425930,4435,4435,4435,4435,0
20250204,202100,310425930,4435,4435,4435,4435,0
20250204,202000,310425930,4435,4435,4435,4435,0
20250204,201900,310425930,4435,4435,4435,4435,0
20250204,201800,310425930,4435,4435,4435,4435,0
20250204,201700,310425930,4435,4435,4435,4435,0
20250204,201600,310425930,4435,4435,4435,4435,0
20250204,201500,310425930,4435,4435,4435,4435,0
20250204,201400,310425930,4435,4435,4435,4435,0
20250204,201300,310425930,4435,4435,4435,4435,0
20250204,201200,310425930,4435,4435,4435,4435,0
20250204,201100,310425930,4435,4435,4435,4435,0
20250204,201000,310425930,4435,4435,4435,4435,0
20250204,200900,310425930,4435,4435,4435,4435,0
20250204,200800,310425930,4435,4435,4435,4435,0
20250204,200700,310425930,4435,4435,4435,4435,0
20250204,200600,310425930,4435,4435,4435,4435,0
20250204,200500,310425930,4435,4435,4435,4435,0
20250204,200400,310425930,4435,4435,4435,4435,0
20250204,200300,310425930,4435,4435,4435,4435,0
20250204,200200,310425930,4435,4435,4435,4435,0
20250204,200100,310425930,4435,4435,4435,4435,0
20250204,200000,310425930,4435,4435,4435,4435,0
20250204,195900,310425930,4435,4435,4435,4435,0
20250204,195800,310425930,4435,4435,4435,4435,0
20250204,195700,310425930,4435,4435,4435,4435,3069
20250204,195600,310425930,4435,4435,4435,4435,0
20250204,195500,310425930,4435,4435,4435,4435,0
20250204,195400,310425930,4435,4435,4435,4435,0
20250204,195300,310425930,4435,4435,4435,4435,0
20250204,195200,310425930,4435,4435,4435,4435,0
20250204,195100,310425930,4435,4435,4435,4435,0
20250204,195000,310425930,4435,4435,4435,4435,0
20250204,194900,310425930,4435,4435,4435,4435,0
20250204,194800,310425930,4435,4435,4435,4435,0
20250204,194700,310425930,4435,4435,4435,4435,0
20250204,194600,310425930,4435,4435,4435,4435,0
20250204,194500,310425930,4435,4435,4435,4435,0
20250204,194400,310425930,4435,4435,4435,4435,0
20250204,194300,310425930,4435,4435,4435,4435,0
20250204,194200,310425930,4435,4435,4435,4435,0
20250204,194100,310425930,4435,4435,4435,4435,0
20250204,194000,310425930,4435,4435,4435,4435,0
20250204,193900,310425930,4435,4435,4435,4435,0
20250204,193800,310425930,4435,4435,4435,4435,0
20250204,193700,310425930,4435,4435,4435,4435,0
20250204,193600,310425930,4435,4435,4435,4435,0
20250204,193500,310425930,4435,4435,4435,4435,0
20250204,193400,310425930,4435,4435,4435,4435,0
20250204,193300,310425930,4435,4435,4435,4435,0
20250204,193200,310425930,4435,4435,4435,4435,0
20250204,193100,310425930,4435,4435,4435,4435,0
20250204,193000,310425930,4435,4435,4435,4435,0
20250204,192900,310425930,4435,4435,4435,4435,0
20250204,192800,310425930,4435,4435,4435,4435,0
20250204,192700,310425930,4435,4435,4435,4435,3069
20250204,192600,310425930,4435,4435,4435,4435,0
20250204,192500,310425930,4435,4435,4435,4435,0
20250204,192400,310425930,4435,4435,4435,4435,0
20250204,192300,310425930,4435,4435,4435,4435,0
20250204,192200,310425930,4435,4435,4435,4435,0
20250204,192100,310425930,4435,4435,4435,4435,0
20250204,192000,310425930,4435,4435,4435,4435,0
20250204,191900,310425930,4435,4435,4435,4435,0
20250204,191800,310425930,4435,4435,4435,4435,0
20250204,191700,310425930,4435,4435,4435,4435,0
20250204,191600,310425930,4435,4435,4435,4435,0
20250204,191500,310425930,4435,4435,4435,4435,0
20250204,191400,310425930,4435,4435,4435,4435,0
20250204,191300,310425930,4435,4435,4435,4435,0
20250204,191200,310425930,4435,4435,4435,4435,0
20250204,191100,310425930,4435,4435,4435,4435,0
20250204,191000,310425930,4435,4435,4435,4435,0
20250204,190900,310425930,4435,4435,4435,4435,0
20250204,190800,310425930,4435,4435,4435,4435,0
20250204,190700,310425930,4435,4435,4435,4435,0
20250204,190600,310425930,4435,4435,4435,4435,0
20250204,190500,310425930,4435,4435,4435,4435,0
20250204,190400,310425930,4435,4435,4435,4435,0
20250204,190300,310425930,4435,4435,4435,4435,0
20250204,190200,310425930,4435,4435,4435,4435,0
20250204,190100,310425930,4435,4435,4435,4435,0
20250204,190000,310425930,4435,4435,4435,4435,0
20250204,185900,310425930,4435,4435,4435,4435,0
20250204,185800,310425930,4435,4435,4435,4435,0
20250204,185700,310425930,4435,4435,4435,4435,3069
20250204,185600,310425930,4435,4435,4435,4435,0
20250204,185500,310425930,4435,4435,4435,4435,0
20250204,185400,310425930,4435,4435,4435,4435,0
20250204,185300,310425930,4435,4435,4435,4435,0
20250204,185200,310425930,4435,4435,4435,4435,0
20250204,185100,310425930,4435,4435,4435,4435,0
20250204,185000,310425930,4435,4435,4435,4435,0
20250204,184900,310425930,4435,4435,4435,4435,0
20250204,184800,310425930,4435,4435,4435,4435,0
20250204,184700,310425930,4435,4435,4435,4435,0
20250204,184600,310425930,4435,4435,4435,4435,0
20250204,184500,310425930,4435,4435,4435,4435,0
20250204,184400,310425930,4435,4435,4435,4435,0
20250204,184300,310425930,4435,4435,4435,4435,0
20250204,184200,310425930,4435,4435,4435,4435,0
20250204,184100,310425930,4435,4435,4435,4435,0
20250204,184000,310425930,4435,4435,4435,4435,0
20250204,183900,310425930,4435,4435,4435,4435,0
20250204,183800,310425930,4435,4435,4435,4435,0
20250204,183700,310425930,4435,4435,4435,4435,0
20250204,183600,310425930,4435,4435,4435,4435,0
20250204,183500,310425930,4435,4435,4435,4435,0
20250204,183400,310425930,4435,4435,4435,4435,0
20250204,183300,310425930,4435,4435,4435,4435,0
20250204,183200,310425930,4435,4435,4435,4435,0
20250204,183100,310425930,4435,4435,4435,4435,0
20250204,183000,310425930,4435,4435,4435,4435,0
20250204,182900,310425930,4435,4435,4435,4435,0
20250204,182800,310425930,4435,4435,4435,4435,0
20250204,182700,310425930,4435,4435,4435,4435,3069
20250204,182600,310425930,4435,4435,4435,4435,0
20250204,182500,310425930,4435,4435,4435,4435,0
20250204,182400,310425930,4435,4435,4435,4435,0
20250204,182300,310425930,4435,4435,4435,4435,0
20250204,182200,310425930,4435,4435,4435,4435,0
20250204,182100,310425930,4435,4435,4435,4435,0
20250204,182000,310425930,4435,4435,4435,4435,0
20250204,181900,310425930,4435,4435,4435,4435,0
20250204,181800,310425930,4435,4435,4435,4435,0
20250204,181700,310425930,4435,4435,4435,4435,0
20250204,181600,310425930,4435,4435,4435,4435,0
20250204,181500,310425930,4435,4435,4435,4435,0
20250204,181400,310425930,4435,4435,4435,4435,0
20250204,181300,310425930,4435,4435,4435,4435,0
20250204,181200,310425930,4435,4435,4435,4435,0
20250204,181100,310425930,4435,4435,4435,4435,0
20250204,181000,310425930,4435,4435,4435,4435,0
20250204,180900,310425930,4435,4435,4435,4435,0
20250204,180800,310425930,4435,4435,4435,4435,0
20250204,180700,310425930,4435,4435,4435,4435,0
20250204,180600,310425930,4435,4435,4435,4435,0
20250204,180500,310425930,4435,4435,4435,4435,0
20250204,180400,310425930,4435,4435,4435,4435,0
20250204,180300,310425930,4435,4435,4435,4435,0
20250204,180200,310425930,4435,4435,4435,4435,0
20250204,180100,310425930,4435,4435,4435,4435,0
20250204,180000,310425930,4435,4435,4435,4435,0
20250204,175900,310425930,4435,4435,4435,4435,0
20250204,175800,310425930,4435,4435,4435,4435,0
20250204,175700,310425930,4435,4435,4435,4435,3069
20250204,175600,310425930,4435,4435,4435,4435,0
20250204,175500,310425930,4435,4435,4435,4435,0
20250204,175400,310425930,4435,4435,4435,4435,0
20250204,175300,310425930,4435,4435,4435,4435,0
20250204,175200,310425930,4435,4435,4435,4435,0
20250204,175100,310425930,4435,4435,4435,4435,0
20250204,175000,310425930,4435,4435,4435,4435,0
20250204,174900,310425930,4435,4435,4435,4435,0
20250204,174800,310425930,4435,4435,4435,4435,0
20250204,174700,310425930,4435,4435,4435,4435,0
20250204,174600,310425930,4435,4435,4435,4435,0
20250204,174500,310425930,4435,4435,4435,4435,0
20250204,174400,310425930,4435,4435,4435,4435,0
20250204,174300,310425930,4435,4435,4435,4435,0
20250204,174200,310425930,4435,4435,4435,4435,0
20250204,174100,310425930,4435,4435,4435,4435,0
20250204,174000,310425930,4435,4435,4435,4435,0
20250204,173900,310425930,4435,4435,4435,4435,0
20250204,173800,310425930,4435,4435,4435,4435,0
20250204,173700,310425930,4435,4435,4435,4435,0
20250204,173600,310425930,4435,4435,4435,4435,0
20250204,173500,310425930,4435,4435,4435,4435,0
20250204,173400,310425930,4435,4435,4435,4435,0
20250204,173300,310425930,4435,4435,4435,4435,0
20250204,173200,310425930,4435,4435,4435,4435,0
20250204,173100,310425930,4435,4435,4435,4435,0
20250204,173000,310425930,4435,4435,4435,4435,0
20250204,172900,310425930,4435,4435,4435,4435,0
20250204,172800,310425930,4435,4435,4435,4435,0
20250204,172700,310425930,4435,4435,4435,4435,3069
20250204,172600,310425930,4435,4435,4435,4435,0
20250204,172500,310425930,4435,4435,4435,4435,0
20250204,172400,310425930,4435,4435,4435,4435,0
20250204,172300,310425930,4435,4435,4435,4435,0
20250204,172200,310425930,4435,4435,4435,4435,0
20250204,172100,310425930,4435,4435,4435,4435,0
20250204,172000,310425930,4435,4435,4435,4435,0
20250204,171900,310425930,4435,4435,4435,4435,0
20250204,171800,310425930,4435,4435,4435,4435,0
20250204,171700,310425930,4435,4435,4435,4435,0
20250204,171600,310425930,4435,4435,4435,4435,0
20250204,171500,310425930,4435,4435,4435,4435,0
20250204,171400,310425930,4435,4435,4435,4435,0
20250204,171300,310425930,4435,4435,4435,4435,0
20250204,171200,310425930,4435,4435,4435,4435,0
20250204,171100,310425930,4435,4435,4435,4435,0
20250204,171000,310425930,4435,4435,4435,4435,0
20250204,170900,310425930,4435,4435,4435,4435,0
20250204,170800,310425930,4435,4435,4435,4435,0
20250204,170700,310425930,4435,4435,4435,4435,0
20250204,170600,310425930,4435,4435,4435,4435,0
20250204,170500,310425930,4435,4435,4435,4435,0
20250204,170400,310425930,4435,4435,4435,4435,0
20250204,170300,310425930,4435,4435,4435,4435,0
20250204,170200,310425930,4435,4435,4435,4435,0
20250204,170100,310425930,4435,4435,4435,4435,0
20250204,170000,310425930,4435,4435,4435,4435,0
20250204,165900,310425930,4435,4435,4435,4435,0
20250204,165800,310425930,4435,4435,4435,4435,0
20250204,165700,310425930,4435,4435,4435,4435,3069
20250204,165600,310425930,4435,4435,4435,4435,0
20250204,165500,310425930,4435,4435,4435,4435,0
20250204,165400,310425930,4435,4435,4435,4435,0
20250204,165300,310425930,4435,4435,4435,4435,0
20250204,165200,310425930,4435,4435,4435,4435,0
20250204,165100,310425930,4435,4435,4435,4435,0
20250204,165000,310425930,4435,4435,4435,4435,0
20250204,164900,310425930,4435,4435,4435,4435,0
20250204,164800,310425930,4435,4435,4435,4435,0
20250204,164700,310425930,4435,4435,4435,4435,0
20250204,164600,310425930,4435,4435,4435,4435,0
20250204,164500,310425930,4435,4435,4435,4435,0
20250204,164400,310425930,4435,4435,4435,4435,0
20250204,164300,310425930,4435,4435,4435,4435,0
20250204,164200,310425930,4435,4435,4435,4435,0
20250204,164100,310425930,4435,4435,4435,4435,0
20250204,164000,310425930,4435,4435,4435,4435,0
20250204,163900,310425930,4435,4435,4435,4435,0
20250204,163800,310425930,4435,4435,4435,4435,0
20250204,163700,310425930,4435,4435,4435,4435,0
20250204,163600,310425930,4435,4435,4435,4435,0
20250204,163500,310425930,4435,4435,4435,4435,0
20250204,163400,310425930,4435,4435,4435,4435,0
20250204,163300,310425930,4435,4435,4435,4435,0
20250204,163200,310425930,4435,4435,4435,4435,0
20250204,163100,310425930,4435,4435,4435,4435,0
20250204,163000,310425930,4435,4435,4435,4435,0
20250204,162900,310425930,4435,4435,4435,4435,0
20250204,162800,310425930,4435,4435,4435,4435,0
20250204,162700,310425930,4435,4435,4435,4435,3069
20250204,162600,310425930,4435,4435,4435,4435,0
20250204,162500,310425930,4435,4435,4435,4435,0
20250204,162400,310425930,4435,4435,4435,4435,0
20250204,162300,310425930,4435,4435,4435,4435,0
20250204,162200,310425930,4435,4435,4435,4435,0
20250204,162100,310425930,4435,4435,4435,4435,0
20250204,162000,310425930,4435,4435,4435,4435,0
20250204,161900,310425930,4435,4435,4435,4435,0
20250204,161800,310425930,4435,4435,4435,4435,0
20250204,161700,310425930,4435,4435,4435,4435,0
20250204,161600,310425930,4435,4435,4435,4435,0
20250204,161500,310425930,4435,4435,4435,4435,0
20250204,161400,310425930,4435,4435,4435,4435,0
20250204,161300,310425930,4435,4435,4435,4435,0
20250204,161200,310425930,4435,4435,4435,4435,0
20250204,161100,310425930,4435,4435,4435,4435,0
20250204,161000,310425930,4435,4435,4435,4435,0
20250204,160900,310425930,4435,4435,4435,4435,0
20250204,160800,310425930,4435,4435,4435,4435,0
20250204,160700,310425930,4435,4435,4435,4435,0
20250204,160600,310425930,4435,4435,4435,4435,0
20250204,160500,310425930,4435,4435,4435,4435,0
20250204,160400,310425930,4435,4435,4435,4435,0
20250204,160300,310425930,4435,4435,4435,4435,0
20250204,160200,310425930,4435,4435,4435,4435,0
20250204,160100,310425930,4435,4435,4435,4435,0
20250204,160000,310425930,4435,4435,4435,4435,0
20250204,155900,310425930,4435,4435,4435,4435,0
20250204,155800,310425930,4435,4435,4435,4435,0
20250204,155700,310425930,4435,4435,4435,4435,3069
20250204,155600,310425930,4435,4435,4435,4435,0
20250204,155500,310425930,4435,4435,4435,4435,0
20250204,155400,310425930,4435,4435,4435,4435,0
20250204,155300,310425930,4435,4435,4435,4435,0
20250204,155200,310425930,4435,4435,4435,4435,0
20250204,155100,310425930,4435,4435,4435,4435,0
20250204,155000,310425930,4435,4435,4435,4435,0
20250204,154900,310425930,4435,4435,4435,4435,0
20250204,154800,310425930,4435,4435,4435,4435,0
20250204,154700,310425930,4435,4435,4435,4435,0
20250204,154600,310425930,4435,4435,4435,4435,0
20250204,154500,310425930,4435,4435,4435,4435,0
20250204,154400,310425930,4435,4435,4435,4435,0
20250204,154300,310425930,4435,4435,4435,4435,0
20250204,154200,310425930,4435,4435,4435,4435,0
20250204,154100,310425930,4435,4435,4435,4435,0
20250204,154000,310425930,4435,4435,4435,4435,0
20250204,153900,310425930,4435,4435,4435,4435,0
20250204,153800,310425930,4435,4435,4435,4435,0
20250204,153700,310425930,4435,4435,4435,4435,0
20250204,153600,310425930,4435,4435,4435,4435,0
20250204,153500,310425930,4435,4435,4435,4435,0
20250204,153400,310425930,4435,4435,4435,4435,0
20250204,153300,310425930,4435,4435,4435,4435,0
20250204,153200,310425930,4435,4435,4435,4435,0
20250204,153100,310425930,4435,4435,4435,4435,0
20250204,153000,310425930,4435,4435,4435,4435,3069
20250204,152900,296814915,4470,4470,4470,4470,0
20250204,152800,296814915,4470,4470,4470,4470,0
20250204,152700,296814915,4470,4470,4470,4470,0
20250204,152600,296814915,4470,4470,4470,4470,0
20250204,152500,296814915,4470,4470,4470,4470,0
20250204,152400,296814915,4470,4470,4470,4470,0
20250204,152300,296814915,4470,4470,4470,4470,0
20250204,152200,296814915,4470,4470,4470,4470,0
20250204,152100,296814915,4470,4470,4470,4470,0
20250204,152000,296814915,4470,4470,4470,4470,0
20250204,151900,296814915,4470,4475,4475,4435,691
20250204,151800,293737705,4475,4475,4475,4475,172
20250204,151700,292968005,4475,4475,4475,4475,159
20250204,151600,292256480,4450,4450,4450,4450,480
20250204,151500,290120480,4475,4475,4475,4475,213
20250204,151400,289167305,4475,4475,4475,4475,1055
20250204,151300,284446180,4470,4470,4470,4470,395
20250204,151200,282680530,4470,4470,4470,4470,104
20250204,151100,282215650,4470,4470,4470,4470,242
20250204,151000,281133910,4470,4470,4470,4470,264
20250204,150900,279953830,4470,4470,4470,4470,0
20250204,150800,279953830,4470,4470,4470,4470,72
20250204,150700,279631990,4470,4465,4470,4465,266
20250204,150600,278442975,4470,4470,4470,4470,0
20250204,150500,278442975,4470,4470,4470,4470,0
20250204,150400,278442975,4470,4470,4470,4470,0
20250204,150300,278442975,4470,4470,4470,4470,168
20250204,150200,277692015,4465,4460,4465,4460,58
20250204,150100,277433050,4455,4455,4455,4455,0
20250204,150000,277433050,4455,4455,4455,4455,1
20250204,145900,277428595,4465,4465,4465,4465,145
20250204,145800,276781170,4465,4460,4465,4460,60
20250204,145700,276513500,4455,4455,4455,4455,0
20250204,145600,276513500,4455,4455,4455,4455,651
20250204,145500,273613295,4450,4450,4450,4450,0
20250204,145400,273613295,4450,4445,4450,4445,820
20250204,145300,269966700,4445,4445,4445,4445,0
20250204,145200,269966700,4445,4445,4445,4445,64
20250204,145100,269682220,4445,4445,4445,4445,164
20250204,145000,268953240,4430,4430,4430,4430,412
20250204,144900,267128080,4430,4430,4430,4430,0
20250204,144800,267128080,4430,4430,4430,4430,0
20250204,144700,267128080,4430,4430,4430,4430,0
20250204,144600,267128080,4430,4430,4430,4430,151
20250204,144500,266459150,4430,4430,4430,4430,0
20250204,144400,266459150,4430,4430,4430,4430,0
20250204,144300,266459150,4430,4430,4430,4430,0
20250204,144200,266459150,4430,4405,4430,4405,151
20250204,144100,265790745,4405,4405,4405,4405,1
20250204,144000,265786340,4405,4405,4405,4405,0
20250204,143900,265786340,4405,4430,4430,4405,192
20250204,143800,264935830,4405,4405,4405,4405,0
20250204,143700,264935830,4405,4405,4405,4405,0
20250204,143600,264935830,4405,4405,4405,4405,0
20250204,143500,264935830,4405,4405,4405,4405,0
20250204,143400,264935830,4405,4405,4405,4405,0
20250204,143300,264935830,4405,4405,4405,4405,0
20250204,143200,264935830,4405,4425,4425,4405,1000
20250204,143100,260530350,4425,4425,4425,4425,3
20250204,143000,260517075,4425,4425,4425,4425,253
20250204,142900,259397550,4430,4430,4430,4430,175
20250204,142800,258622300,4410,4410,4410,4410,0
20250204,142700,258622300,4410,4410,4410,4410,0
20250204,142600,258622300,4410,4410,4410,4410,0
20250204,142500,258622300,4410,4410,4410,4410,0
20250204,142400,258622300,4410,4410,4430,4410,324
20250204,142300,257190020,4410,4410,4410,4410,3
20250204,142200,257176790,4405,4405,4405,4405,100
20250204,142100,256736290,4405,4405,4405,4405,34
20250204,142000,256586520,4410,4410,4410,4410,0
20250204,141900,256586520,4410,4410,4410,4410,343
20250204,141800,255073890,4410,4410,4410,4410,1
20250204,141700,255069480,4405,4405,4405,4405,0
20250204,141600,255069480,4405,4405,4405,4405,0
20250204,141500,255069480,4405,4405,4405,4405,0
20250204,141400,255069480,4405,4405,4405,4405,0
20250204,141300,255069480,4405,4405,4405,4405,0
20250204,141200,255069480,4405,4405,4405,4405,0
20250204,141100,255069480,4405,4405,4405,4405,0
20250204,141000,255069480,4405,4405,4405,4405,0
20250204,140900,255069480,4405,4405,4405,4405,0
20250204,140800,255069480,4405,4405,4405,4405,0
20250204,140700,255069480,4405,4405,4405,4405,416
20250204,140600,253237000,4405,4405,4405,4405,208
20250204,140500,252320760,4405,4405,4405,4405,0
20250204,140400,252320760,4405,4405,4405,4405,34
20250204,140300,252170990,4425,4425,4425,4425,0
20250204,140200,252170990,4425,4425,4425,4425,3
20250204,140100,252157715,4425,4425,4425,4425,0
20250204,140000,252157715,4425,4425,4425,4425,2
20250204,135900,252148865,4420,4420,4420,4420,0
20250204,135800,252148865,4420,4420,4420,4420,0
20250204,135700,252148865,4420,4420,4420,4420,539
20250204,135600,249766485,4420,4420,4420,4420,0
20250204,135500,249766485,4420,4420,4420,4420,0
20250204,135400,249766485,4420,4420,4420,4420,2
20250204,135300,249757645,4420,4420,4420,4420,158
20250204,135200,249059285,4410,4410,4410,4410,0
20250204,135100,249059285,4410,4410,4410,4410,3
20250204,135000,249046055,4410,4415,4415,4410,21
20250204,134900,248953380,4420,4420,4420,4420,0
20250204,134800,248953380,4420,4420,4420,4420,11
20250204,134700,248904760,4425,4425,4425,4425,0
20250204,134600,248904760,4425,4425,4430,4425,202
20250204,134500,248009915,4400,4400,4400,4400,0
20250204,134400,248009915,4400,4400,4400,4400,0
20250204,134300,248009915,4400,4400,4400,4400,0
20250204,134200,248009915,4400,4400,4400,4400,0
20250204,134100,248009915,4400,4425,4425,4400,194
20250204,134000,247152840,4400,4400,4400,4400,20
20250204,133900,247064840,4425,4425,4425,4425,0
20250204,133800,247064840,4425,4425,4425,4425,10
20250204,133700,247020590,4425,4425,4425,4425,122
20250204,133600,246480740,4400,4400,4400,4400,0
20250204,133500,246480740,4400,4400,4400,4400,82
20250204,133400,246119940,4400,4400,4400,4400,1078
20250204,133300,241376740,4400,4400,4400,4400,0
20250204,133200,241376740,4400,4400,4400,4400,0
20250204,133100,241376740,4400,4400,4400,4400,2029
20250204,133000,232449140,4395,4395,4395,4395,0
20250204,132900,232449140,4395,4395,4395,4395,173
20250204,132800,231688805,4390,4390,4390,4390,0
20250204,132700,231688805,4390,4390,4390,4390,0
20250204,132600,231688805,4390,4395,4395,4390,197
20250204,132500,230823000,4395,4395,4395,4395,0
20250204,132400,230823000,4395,4395,4395,4395,77
20250204,132300,230484585,4395,4395,4395,4395,229
20250204,132200,229478130,4395,4395,4395,4395,0
20250204,132100,229478130,4395,4395,4395,4395,73
20250204,132000,229157295,4390,4390,4390,4390,0
20250204,131900,229157295,4390,4390,4390,4390,0
20250204,131800,229157295,4390,4390,4390,4390,0
20250204,131700,229157295,4390,4390,4390,4390,0
20250204,131600,229157295,4390,4390,4390,4390,6
20250204,131500,229130955,4395,4395,4395,4395,0
20250204,131400,229130955,4395,4395,4395,4395,0
20250204,131300,229130955,4395,4395,4395,4395,0
20250204,131200,229130955,4395,4395,4395,4395,60
20250204,131100,228867255,4400,4400,4400,4400,0
20250204,131000,228867255,4400,4350,4400,4345,4767
20250204,130900,208084010,4400,4400,4400,4400,0
20250204,130800,208084010,4400,4400,4400,4400,0
20250204,130700,208084010,4400,4350,4400,4350,2691
20250204,130600,196348210,4400,4360,4400,4345,3454
20250204,130500,181298775,4400,4370,4400,4360,1469
20250204,130400,174882565,4400,4400,4400,4400,50
20250204,130300,174662565,4400,4400,4400,4400,30
20250204,130200,174530565,4365,4370,4370,4365,241
20250204,130100,173478590,4370,4370,4370,4370,261
20250204,130000,172338020,4380,4380,4380,4380,0
20250204,125900,172338020,4380,4400,4400,4380,577
20250204,125800,169804900,4400,4400,4400,4400,0
20250204,125700,169804900,4400,4400,4400,4400,0
20250204,125600,169804900,4400,4405,4405,4400,320
20250204,125500,168395735,4405,4405,4405,4405,0
20250204,125400,168395735,4405,4405,4405,4405,0
20250204,125300,168395735,4405,4405,4405,4405,0
20250204,125200,168395735,4405,4410,4410,4405,197
20250204,125100,167527120,4410,4410,4410,4410,0
20250204,125000,167527120,4410,4410,4410,4410,0
20250204,124900,167527120,4410,4415,4440,4410,158
20250204,124800,166828935,4415,4415,4415,4415,65
20250204,124700,166541960,4415,4415,4415,4415,0
20250204,124600,166541960,4415,4415,4415,4415,0
20250204,124500,166541960,4415,4415,4415,4415,0
20250204,124400,166541960,4415,4415,4415,4415,0
20250204,124300,166541960,4415,4415,4415,4415,0
20250204,124200,166541960,4415,4415,4415,4415,0
20250204,124100,166541960,4415,4415,4415,4415,0
20250204,124000,166541960,4415,4415,4415,4415,0
20250204,123900,166541960,4415,4415,4415,4415,0
20250204,123800,166541960,4415,4415,4415,4415,0
20250204,123700,166541960,4415,4415,4415,4415,0
20250204,123600,166541960,4415,4415,4415,4415,0
20250204,123500,166541960,4415,4415,4415,4415,0
20250204,123400,166541960,4415,4415,4415,4415,0
20250204,123300,166541960,4415,4415,4415,4415,0
20250204,123200,166541960,4415,4415,4415,4415,0
20250204,123100,166541960,4415,4415,4415,4415,0
20250204,123000,166541960,4415,4415,4415,4415,0
20250204,122900,166541960,4415,4415,4415,4415,0
20250204,122800,166541960,4415,4415,4415,4415,0
20250204,122700,166541960,4415,4415,4415,4415,0
20250204,122600,166541960,4415,4415,4415,4415,0
20250204,122500,166541960,4415,4415,4415,4415,0
20250204,122400,166541960,4415,4415,4415,4415,0
20250204,122300,166541960,4415,4415,4415,4415,0
20250204,122200,166541960,4415,4415,4415,4415,0
20250204,122100,166541960,4415,4415,4415,4415,0
20250204,122000,166541960,4415,4415,4415,4415,0
20250204,121900,166541960,4415,4415,4415,4415,164
20250204,121800,165817900,4420,4420,4420,4420,0
20250204,121700,165817900,4420,4420,4420,4420,92
20250204,121600,165411260,4420,4420,4420,4420,137
20250204,121500,164805720,4445,4445,4445,4445,0
20250204,121400,164805720,4445,4445,4445,4445,0
20250204,121300,164805720,4445,4445,4445,4445,0
20250204,121200,164805720,4445,4445,4445,4445,0
20250204,121100,164805720,4445,4440,4445,4440,224
20250204,121000,163810055,4420,4420,4420,4420,0
20250204,120900,163810055,4420,4420,4420,4420,0
20250204,120800,163810055,4420,4420,4420,4420,0
20250204,120700,163810055,4420,4420,4420,4420,31
20250204,120600,163673035,4420,4420,4420,4420,24
20250204,120500,163566955,4415,4415,4415,4415,0
20250204,120400,163566955,4415,4415,4415,4415,106
20250204,120300,163098965,4420,4420,4420,4420,0
20250204,120200,163098965,4420,4420,4420,4420,0
20250204,120100,163098965,4420,4420,4420,4420,887
20250204,120000,159178425,4415,4415,4415,4415,0
20250204,115900,159178425,4415,4415,4415,4415,0
20250204,115800,159178425,4415,4415,4415,4415,0
20250204,115700,159178425,4415,4415,4415,4415,0
20250204,115600,159178425,4415,4415,4415,4415,0
20250204,115500,159178425,4415,4415,4415,4415,12
20250204,115400,159125445,4420,4420,4420,4420,58
20250204,115300,158869085,4425,4440,4440,4425,327
20250204,115200,157420730,4440,4440,4440,4440,50
20250204,115100,157198730,4420,4420,4420,4420,0
20250204,115000,157198730,4420,4440,4440,4420,223
20250204,114900,156211030,4435,4435,4435,4435,0
20250204,114800,156211030,4435,4435,4435,4435,0
20250204,114700,156211030,4435,4435,4435,4435,0
20250204,114600,156211030,4435,4435,4435,4435,50
20250204,114500,155989280,4435,4435,4435,4435,50
20250204,114400,155767530,4435,4435,4435,4435,0
20250204,114300,155767530,4435,4435,4435,4435,0
20250204,114200,155767530,4435,4435,4435,4435,0
20250204,114100,155767530,4435,4435,4435,4435,94
20250204,114000,155350640,4430,4430,4430,4430,40
20250204,113900,155173440,4435,4435,4435,4435,106
20250204,113800,154703330,4440,4450,4450,4440,213
20250204,113700,153757600,4450,4450,4450,4450,64
20250204,113600,153472800,4450,4450,4450,4450,1
20250204,113500,153468350,4445,4440,4445,4440,10
20250204,113400,153423905,4445,4445,4445,4445,0
20250204,113300,153423905,4445,4445,4445,4445,268
20250204,113200,152232645,4450,4455,4455,4450,331
20250204,113100,150758815,4480,4470,4480,4470,132
20250204,113000,150167465,4460,4460,4460,4460,0
20250204,112900,150167465,4460,4460,4460,4460,0
20250204,112800,150167465,4460,4460,4460,4460,241
20250204,112700,149092605,4460,4460,4460,4460,0
20250204,112600,149092605,4460,4460,4460,4460,0
20250204,112500,149092605,4460,4460,4460,4460,0
20250204,112400,149092605,4460,4475,4475,4460,480
20250204,112300,146948705,4475,4475,4480,4475,6
20250204,112200,146921845,4475,4475,4475,4475,21
20250204,112100,146827870,4470,4460,4470,4460,995
20250204,112000,142389550,4460,4460,4460,4460,179
20250204,111900,141591210,4465,4465,4465,4465,159
20250204,111800,140881275,4465,4470,4470,4465,182
20250204,111700,140068395,4470,4470,4470,4470,2
20250204,111600,140059455,4475,4475,4475,4475,0
20250204,111500,140059455,4475,4475,4475,4475,70
20250204,111400,139746205,4470,4470,4470,4470,11
20250204,111300,139697035,4465,4465,4465,4465,1
20250204,111200,139692570,4465,4465,4465,4465,2
20250204,111100,139683640,4465,4465,4465,4465,0
20250204,111000,139683640,4465,4475,4475,4460,113
20250204,110900,139177990,4470,4465,4470,4465,32
20250204,110800,139034955,4470,4460,4470,4455,19
20250204,110700,138950085,4470,4470,4470,4470,0
20250204,110600,138950085,4470,4455,4470,4455,100
20250204,110500,138503835,4455,4455,4455,4455,1
20250204,110400,138499380,4455,4450,4455,4450,898
20250204,110300,134502430,4445,4445,4445,4445,20
20250204,110200,134413530,4445,4445,4445,4445,0
20250204,110100,134413530,4445,4445,4445,4445,21
20250204,110000,134320185,4440,4440,4440,4440,13
20250204,105900,134262465,4440,4440,4450,4435,85
20250204,105800,133884445,4435,4435,4440,4435,37
20250204,105700,133720225,4435,4435,4435,4435,65
20250204,105600,133431950,4435,4435,4435,4435,10
20250204,105500,133387600,4435,4435,4435,4435,0
20250204,105400,133387600,4435,4435,4435,4435,0
20250204,105300,133387600,4435,4435,4435,4435,10
20250204,105200,133343250,4435,4450,4450,4435,10
20250204,105100,133298825,4450,4450,4450,4450,100
20250204,105000,132853825,4450,4445,4450,4445,154
20250204,104900,132168575,4445,4445,4445,4445,0
20250204,104800,132168575,4445,4440,4445,4440,10
20250204,104700,132124150,4445,4445,4445,4445,5
20250204,104600,132101925,4430,4425,4430,4425,193
20250204,104500,131247145,4425,4425,4425,4425,0
20250204,104400,131247145,4425,4425,4425,4425,1
20250204,104300,131242720,4425,4425,4425,4425,0
20250204,104200,131242720,4425,4425,4425,4425,0
20250204,104100,131242720,4425,4425,4425,4425,88
20250204,104000,130853320,4400,4400,4400,4400,0
20250204,103900,130853320,4400,4400,4400,4400,0
20250204,103800,130853320,4400,4420,4420,4400,7
20250204,103700,130822420,4420,4425,4425,4420,84
20250204,103600,130450725,4425,4425,4425,4425,109
20250204,103500,129968400,4420,4420,4420,4420,26
20250204,103400,129853480,4425,4425,4425,4425,0
20250204,103300,129853480,4425,4420,4425,4420,101
20250204,103200,129406565,4410,4410,4410,4410,0
20250204,103100,129406565,4410,4410,4410,4410,11
20250204,103000,129358055,4425,4425,4425,4425,0
20250204,102900,129358055,4425,4425,4425,4425,0
20250204,102800,129358055,4425,4425,4425,4425,0
20250204,102700,129358055,4425,4425,4425,4425,0
20250204,102600,129358055,4425,4425,4425,4425,209
20250204,102500,128433230,4425,4420,4425,4420,200
20250204,102400,127548245,4395,4395,4395,4395,30
20250204,102300,127416395,4395,4395,4395,4395,30
20250204,102200,127284545,4395,4395,4395,4395,25
20250204,102100,127174670,4420,4420,4420,4420,0
20250204,102000,127174670,4420,4420,4420,4420,0
20250204,101900,127174670,4420,4420,4420,4420,219
20250204,101800,126206690,4420,4420,4420,4420,15
20250204,101700,126140390,4425,4425,4425,4425,0
20250204,101600,126140390,4425,4425,4425,4425,0
20250204,101500,126140390,4425,4390,4425,4380,328
20250204,101400,124699800,4370,4365,4370,4365,1184
20250204,101300,119526390,4365,4365,4365,4365,5
20250204,101200,119504565,4340,4340,4340,4340,0
20250204,101100,119504565,4340,4340,4340,4340,0
20250204,101000,119504565,4340,4350,4350,4340,100
20250204,100900,119070555,4340,4340,4340,4340,1
20250204,100800,119066215,4340,4340,4340,4340,100
20250204,100700,118632215,4340,4345,4345,4340,101
20250204,100600,118193870,4340,4340,4340,4340,7
20250204,100500,118163490,4340,4340,4340,4340,0
20250204,100400,118163490,4340,4340,4340,4340,0
20250204,100300,118163490,4340,4340,4340,4340,10
20250204,100200,118120090,4360,4360,4360,4360,0
20250204,100100,118120090,4360,4360,4360,4360,0
20250204,100000,118120090,4360,4360,4360,4360,0
20250204,095900,118120090,4360,4355,4360,4355,584
20250204,095800,115574310,4330,4330,4330,4330,300
20250204,095700,114275310,4330,4335,4335,4330,500
20250204,095600,112107900,4360,4360,4360,4360,0
20250204,095500,112107900,4360,4360,4360,4360,10
20250204,095400,112064300,4355,4355,4355,4355,351
20250204,095300,110535695,4330,4330,4330,4330,0
20250204,095200,110535695,4330,4335,4335,4330,948
20250204,095100,106429395,4335,4355,4355,4335,6
20250204,095000,106403285,4360,4360,4360,4360,0
20250204,094900,106403285,4360,4360,4360,4360,0
20250204,094800,106403285,4360,4360,4360,4360,0
20250204,094700,106403285,4360,4360,4360,4360,5
20250204,094600,106381485,4360,4360,4360,4360,0
20250204,094500,106381485,4360,4360,4360,4360,21
20250204,094400,106289925,4325,4360,4360,4325,3003
20250204,094300,93291850,4360,4330,4360,4330,873
20250204,094200,89511640,4325,4325,4325,4325,0
20250204,094100,89511640,4325,4330,4360,4325,2246
20250204,094000,79782000,4325,4330,4330,4320,3054
20250204,093900,66568620,4330,4345,4345,4330,1034
20250204,093800,62090890,4345,4345,4345,4345,259
20250204,093700,60965535,4345,4345,4345,4345,751
20250204,093600,57702440,4345,4345,4345,4345,104
20250204,093500,57250560,4345,4285,4345,4285,224
20250204,093400,56278875,4220,4320,4320,4220,880
20250204,093300,52522890,4345,4320,4345,4310,807
20250204,093200,49041655,4320,4345,4345,4320,163
20250204,093100,48334270,4325,4325,4325,4325,180
20250204,093000,47555770,4345,4345,4345,4345,2
20250204,092900,47547080,4345,4345,4345,4345,5
20250204,092800,47525355,4360,4360,4360,4360,0
20250204,092700,47525355,4360,4350,4360,4350,1350
20250204,092600,41651855,4350,4350,4350,4350,0
20250204,092500,41651855,4350,4350,4350,4350,100
20250204,092400,41216855,4325,4325,4325,4325,0
20250204,092300,41216855,4325,4325,4325,4325,920
20250204,092200,37237855,4365,4365,4365,4365,0
20250204,092100,37237855,4365,4365,4365,4365,84
20250204,092000,36871195,4365,4365,4365,4365,0
20250204,091900,36871195,4365,4330,4365,4330,1092
20250204,091800,32137445,4330,4330,4330,4330,1
20250204,091700,32133115,4355,4350,4355,4320,141
20250204,091600,31520195,4355,4355,4355,4355,0
20250204,091500,31520195,4355,4355,4355,4355,0
20250204,091400,31520195,4355,4325,4355,4320,2144
20250204,091300,22252620,4360,4360,4360,4360,100
20250204,091200,21816620,4320,4360,4360,4320,112
20250204,091100,21328780,4360,4340,4360,4340,200
20250204,091000,20458780,4335,4335,4335,4335,0
20250204,090900,20458780,4335,4325,4335,4325,432
20250204,090800,18587040,4285,4285,4285,4285,0
20250204,090700,18587040,4285,4285,4285,4285,0
20250204,090600,18587040,4285,4290,4290,4285,650
20250204,090500,15801420,4330,4275,4330,4275,113
20250204,090400,15317905,4275,4275,4275,4275,40
20250204,090300,15146905,4340,4340,4340,4340,0
20250204,090200,15146905,4340,4365,4365,4260,370
20250204,090100,13549450,4220,4350,4390,4220,445
20250204,090000,11628660,4350,4280,4350,4280,2692