KissMeData/432430/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,212800,126562405,4110,4110,4110,4110,1001
20250204,212700,126562405,4110,4110,4110,4110,0
20250204,212600,126562405,4110,4110,4110,4110,0
20250204,212500,126562405,4110,4110,4110,4110,0
20250204,212400,126562405,4110,4110,4110,4110,0
20250204,212300,126562405,4110,4110,4110,4110,0
20250204,212200,126562405,4110,4110,4110,4110,0
20250204,212100,126562405,4110,4110,4110,4110,0
20250204,212000,126562405,4110,4110,4110,4110,0
20250204,211900,126562405,4110,4110,4110,4110,0
20250204,211800,126562405,4110,4110,4110,4110,0
20250204,211700,126562405,4110,4110,4110,4110,0
20250204,211600,126562405,4110,4110,4110,4110,0
20250204,211500,126562405,4110,4110,4110,4110,0
20250204,211400,126562405,4110,4110,4110,4110,0
20250204,211300,126562405,4110,4110,4110,4110,0
20250204,211200,126562405,4110,4110,4110,4110,0
20250204,211100,126562405,4110,4110,4110,4110,0
20250204,211000,126562405,4110,4110,4110,4110,0
20250204,210900,126562405,4110,4110,4110,4110,0
20250204,210800,126562405,4110,4110,4110,4110,0
20250204,210700,126562405,4110,4110,4110,4110,0
20250204,210600,126562405,4110,4110,4110,4110,0
20250204,210500,126562405,4110,4110,4110,4110,0
20250204,210400,126562405,4110,4110,4110,4110,0
20250204,210300,126562405,4110,4110,4110,4110,0
20250204,210200,126562405,4110,4110,4110,4110,0
20250204,210100,126562405,4110,4110,4110,4110,0
20250204,210000,126562405,4110,4110,4110,4110,0
20250204,205900,126562405,4110,4110,4110,4110,0
20250204,205800,126562405,4110,4110,4110,4110,1001
20250204,205700,126562405,4110,4110,4110,4110,0
20250204,205600,126562405,4110,4110,4110,4110,0
20250204,205500,126562405,4110,4110,4110,4110,0
20250204,205400,126562405,4110,4110,4110,4110,0
20250204,205300,126562405,4110,4110,4110,4110,0
20250204,205200,126562405,4110,4110,4110,4110,0
20250204,205100,126562405,4110,4110,4110,4110,0
20250204,205000,126562405,4110,4110,4110,4110,0
20250204,204900,126562405,4110,4110,4110,4110,0
20250204,204800,126562405,4110,4110,4110,4110,0
20250204,204700,126562405,4110,4110,4110,4110,0
20250204,204600,126562405,4110,4110,4110,4110,0
20250204,204500,126562405,4110,4110,4110,4110,0
20250204,204400,126562405,4110,4110,4110,4110,0
20250204,204300,126562405,4110,4110,4110,4110,0
20250204,204200,126562405,4110,4110,4110,4110,0
20250204,204100,126562405,4110,4110,4110,4110,0
20250204,204000,126562405,4110,4110,4110,4110,0
20250204,203900,126562405,4110,4110,4110,4110,0
20250204,203800,126562405,4110,4110,4110,4110,0
20250204,203700,126562405,4110,4110,4110,4110,0
20250204,203600,126562405,4110,4110,4110,4110,0
20250204,203500,126562405,4110,4110,4110,4110,0
20250204,203400,126562405,4110,4110,4110,4110,0
20250204,203300,126562405,4110,4110,4110,4110,0
20250204,203200,126562405,4110,4110,4110,4110,0
20250204,203100,126562405,4110,4110,4110,4110,0
20250204,203000,126562405,4110,4110,4110,4110,0
20250204,202900,126562405,4110,4110,4110,4110,0
20250204,202800,126562405,4110,4110,4110,4110,1001
20250204,202700,126562405,4110,4110,4110,4110,0
20250204,202600,126562405,4110,4110,4110,4110,0
20250204,202500,126562405,4110,4110,4110,4110,0
20250204,202400,126562405,4110,4110,4110,4110,0
20250204,202300,126562405,4110,4110,4110,4110,0
20250204,202200,126562405,4110,4110,4110,4110,0
20250204,202100,126562405,4110,4110,4110,4110,0
20250204,202000,126562405,4110,4110,4110,4110,0
20250204,201900,126562405,4110,4110,4110,4110,0
20250204,201800,126562405,4110,4110,4110,4110,0
20250204,201700,126562405,4110,4110,4110,4110,0
20250204,201600,126562405,4110,4110,4110,4110,0
20250204,201500,126562405,4110,4110,4110,4110,0
20250204,201400,126562405,4110,4110,4110,4110,0
20250204,201300,126562405,4110,4110,4110,4110,0
20250204,201200,126562405,4110,4110,4110,4110,0
20250204,201100,126562405,4110,4110,4110,4110,0
20250204,201000,126562405,4110,4110,4110,4110,0
20250204,200900,126562405,4110,4110,4110,4110,0
20250204,200800,126562405,4110,4110,4110,4110,0
20250204,200700,126562405,4110,4110,4110,4110,0
20250204,200600,126562405,4110,4110,4110,4110,0
20250204,200500,126562405,4110,4110,4110,4110,0
20250204,200400,126562405,4110,4110,4110,4110,0
20250204,200300,126562405,4110,4110,4110,4110,0
20250204,200200,126562405,4110,4110,4110,4110,0
20250204,200100,126562405,4110,4110,4110,4110,0
20250204,200000,126562405,4110,4110,4110,4110,0
20250204,195900,126562405,4110,4110,4110,4110,0
20250204,195800,126562405,4110,4110,4110,4110,1001
20250204,195700,126562405,4110,4110,4110,4110,0
20250204,195600,126562405,4110,4110,4110,4110,0
20250204,195500,126562405,4110,4110,4110,4110,0
20250204,195400,126562405,4110,4110,4110,4110,0
20250204,195300,126562405,4110,4110,4110,4110,0
20250204,195200,126562405,4110,4110,4110,4110,0
20250204,195100,126562405,4110,4110,4110,4110,0
20250204,195000,126562405,4110,4110,4110,4110,0
20250204,194900,126562405,4110,4110,4110,4110,0
20250204,194800,126562405,4110,4110,4110,4110,0
20250204,194700,126562405,4110,4110,4110,4110,0
20250204,194600,126562405,4110,4110,4110,4110,0
20250204,194500,126562405,4110,4110,4110,4110,0
20250204,194400,126562405,4110,4110,4110,4110,0
20250204,194300,126562405,4110,4110,4110,4110,0
20250204,194200,126562405,4110,4110,4110,4110,0
20250204,194100,126562405,4110,4110,4110,4110,0
20250204,194000,126562405,4110,4110,4110,4110,0
20250204,193900,126562405,4110,4110,4110,4110,0
20250204,193800,126562405,4110,4110,4110,4110,0
20250204,193700,126562405,4110,4110,4110,4110,0
20250204,193600,126562405,4110,4110,4110,4110,0
20250204,193500,126562405,4110,4110,4110,4110,0
20250204,193400,126562405,4110,4110,4110,4110,0
20250204,193300,126562405,4110,4110,4110,4110,0
20250204,193200,126562405,4110,4110,4110,4110,0
20250204,193100,126562405,4110,4110,4110,4110,0
20250204,193000,126562405,4110,4110,4110,4110,0
20250204,192900,126562405,4110,4110,4110,4110,0
20250204,192800,126562405,4110,4110,4110,4110,1001
20250204,192700,126562405,4110,4110,4110,4110,0
20250204,192600,126562405,4110,4110,4110,4110,0
20250204,192500,126562405,4110,4110,4110,4110,0
20250204,192400,126562405,4110,4110,4110,4110,0
20250204,192300,126562405,4110,4110,4110,4110,0
20250204,192200,126562405,4110,4110,4110,4110,0
20250204,192100,126562405,4110,4110,4110,4110,0
20250204,192000,126562405,4110,4110,4110,4110,0
20250204,191900,126562405,4110,4110,4110,4110,0
20250204,191800,126562405,4110,4110,4110,4110,0
20250204,191700,126562405,4110,4110,4110,4110,0
20250204,191600,126562405,4110,4110,4110,4110,0
20250204,191500,126562405,4110,4110,4110,4110,0
20250204,191400,126562405,4110,4110,4110,4110,0
20250204,191300,126562405,4110,4110,4110,4110,0
20250204,191200,126562405,4110,4110,4110,4110,0
20250204,191100,126562405,4110,4110,4110,4110,0
20250204,191000,126562405,4110,4110,4110,4110,0
20250204,190900,126562405,4110,4110,4110,4110,0
20250204,190800,126562405,4110,4110,4110,4110,0
20250204,190700,126562405,4110,4110,4110,4110,0
20250204,190600,126562405,4110,4110,4110,4110,0
20250204,190500,126562405,4110,4110,4110,4110,0
20250204,190400,126562405,4110,4110,4110,4110,0
20250204,190300,126562405,4110,4110,4110,4110,0
20250204,190200,126562405,4110,4110,4110,4110,0
20250204,190100,126562405,4110,4110,4110,4110,0
20250204,190000,126562405,4110,4110,4110,4110,0
20250204,185900,126562405,4110,4110,4110,4110,0
20250204,185800,126562405,4110,4110,4110,4110,1001
20250204,185700,126562405,4110,4110,4110,4110,0
20250204,185600,126562405,4110,4110,4110,4110,0
20250204,185500,126562405,4110,4110,4110,4110,0
20250204,185400,126562405,4110,4110,4110,4110,0
20250204,185300,126562405,4110,4110,4110,4110,0
20250204,185200,126562405,4110,4110,4110,4110,0
20250204,185100,126562405,4110,4110,4110,4110,0
20250204,185000,126562405,4110,4110,4110,4110,0
20250204,184900,126562405,4110,4110,4110,4110,0
20250204,184800,126562405,4110,4110,4110,4110,0
20250204,184700,126562405,4110,4110,4110,4110,0
20250204,184600,126562405,4110,4110,4110,4110,0
20250204,184500,126562405,4110,4110,4110,4110,0
20250204,184400,126562405,4110,4110,4110,4110,0
20250204,184300,126562405,4110,4110,4110,4110,0
20250204,184200,126562405,4110,4110,4110,4110,0
20250204,184100,126562405,4110,4110,4110,4110,0
20250204,184000,126562405,4110,4110,4110,4110,0
20250204,183900,126562405,4110,4110,4110,4110,0
20250204,183800,126562405,4110,4110,4110,4110,0
20250204,183700,126562405,4110,4110,4110,4110,0
20250204,183600,126562405,4110,4110,4110,4110,0
20250204,183500,126562405,4110,4110,4110,4110,0
20250204,183400,126562405,4110,4110,4110,4110,0
20250204,183300,126562405,4110,4110,4110,4110,0
20250204,183200,126562405,4110,4110,4110,4110,0
20250204,183100,126562405,4110,4110,4110,4110,0
20250204,183000,126562405,4110,4110,4110,4110,0
20250204,182900,126562405,4110,4110,4110,4110,0
20250204,182800,126562405,4110,4110,4110,4110,1001
20250204,182700,126562405,4110,4110,4110,4110,0
20250204,182600,126562405,4110,4110,4110,4110,0
20250204,182500,126562405,4110,4110,4110,4110,0
20250204,182400,126562405,4110,4110,4110,4110,0
20250204,182300,126562405,4110,4110,4110,4110,0
20250204,182200,126562405,4110,4110,4110,4110,0
20250204,182100,126562405,4110,4110,4110,4110,0
20250204,182000,126562405,4110,4110,4110,4110,0
20250204,181900,126562405,4110,4110,4110,4110,0
20250204,181800,126562405,4110,4110,4110,4110,0
20250204,181700,126562405,4110,4110,4110,4110,0
20250204,181600,126562405,4110,4110,4110,4110,0
20250204,181500,126562405,4110,4110,4110,4110,0
20250204,181400,126562405,4110,4110,4110,4110,0
20250204,181300,126562405,4110,4110,4110,4110,0
20250204,181200,126562405,4110,4110,4110,4110,0
20250204,181100,126562405,4110,4110,4110,4110,0
20250204,181000,126562405,4110,4110,4110,4110,0
20250204,180900,126562405,4110,4110,4110,4110,0
20250204,180800,126562405,4110,4110,4110,4110,0
20250204,180700,126562405,4110,4110,4110,4110,0
20250204,180600,126562405,4110,4110,4110,4110,0
20250204,180500,126562405,4110,4110,4110,4110,0
20250204,180400,126562405,4110,4110,4110,4110,0
20250204,180300,126562405,4110,4110,4110,4110,0
20250204,180200,126562405,4110,4110,4110,4110,0
20250204,180100,126562405,4110,4110,4110,4110,0
20250204,180000,126562405,4110,4110,4110,4110,0
20250204,175900,126562405,4110,4110,4110,4110,0
20250204,175800,126562405,4110,4110,4110,4110,1001
20250204,175700,126562405,4110,4110,4110,4110,0
20250204,175600,126562405,4110,4110,4110,4110,0
20250204,175500,126562405,4110,4110,4110,4110,0
20250204,175400,126562405,4110,4110,4110,4110,0
20250204,175300,126562405,4110,4110,4110,4110,0
20250204,175200,126562405,4110,4110,4110,4110,0
20250204,175100,126562405,4110,4110,4110,4110,0
20250204,175000,126562405,4110,4110,4110,4110,0
20250204,174900,126562405,4110,4110,4110,4110,0
20250204,174800,126562405,4110,4110,4110,4110,0
20250204,174700,126562405,4110,4110,4110,4110,0
20250204,174600,126562405,4110,4110,4110,4110,0
20250204,174500,126562405,4110,4110,4110,4110,0
20250204,174400,126562405,4110,4110,4110,4110,0
20250204,174300,126562405,4110,4110,4110,4110,0
20250204,174200,126562405,4110,4110,4110,4110,0
20250204,174100,126562405,4110,4110,4110,4110,0
20250204,174000,126562405,4110,4110,4110,4110,0
20250204,173900,126562405,4110,4110,4110,4110,0
20250204,173800,126562405,4110,4110,4110,4110,0
20250204,173700,126562405,4110,4110,4110,4110,0
20250204,173600,126562405,4110,4110,4110,4110,0
20250204,173500,126562405,4110,4110,4110,4110,0
20250204,173400,126562405,4110,4110,4110,4110,0
20250204,173300,126562405,4110,4110,4110,4110,0
20250204,173200,126562405,4110,4110,4110,4110,0
20250204,173100,126562405,4110,4110,4110,4110,0
20250204,173000,126562405,4110,4110,4110,4110,0
20250204,172900,126562405,4110,4110,4110,4110,0
20250204,172800,126562405,4110,4110,4110,4110,1001
20250204,172700,126562405,4110,4110,4110,4110,0
20250204,172600,126562405,4110,4110,4110,4110,0
20250204,172500,126562405,4110,4110,4110,4110,0
20250204,172400,126562405,4110,4110,4110,4110,0
20250204,172300,126562405,4110,4110,4110,4110,0
20250204,172200,126562405,4110,4110,4110,4110,0
20250204,172100,126562405,4110,4110,4110,4110,0
20250204,172000,126562405,4110,4110,4110,4110,0
20250204,171900,126562405,4110,4110,4110,4110,0
20250204,171800,126562405,4110,4110,4110,4110,0
20250204,171700,126562405,4110,4110,4110,4110,0
20250204,171600,126562405,4110,4110,4110,4110,0
20250204,171500,126562405,4110,4110,4110,4110,0
20250204,171400,126562405,4110,4110,4110,4110,0
20250204,171300,126562405,4110,4110,4110,4110,0
20250204,171200,126562405,4110,4110,4110,4110,0
20250204,171100,126562405,4110,4110,4110,4110,0
20250204,171000,126562405,4110,4110,4110,4110,0
20250204,170900,126562405,4110,4110,4110,4110,0
20250204,170800,126562405,4110,4110,4110,4110,0
20250204,170700,126562405,4110,4110,4110,4110,0
20250204,170600,126562405,4110,4110,4110,4110,0
20250204,170500,126562405,4110,4110,4110,4110,0
20250204,170400,126562405,4110,4110,4110,4110,0
20250204,170300,126562405,4110,4110,4110,4110,0
20250204,170200,126562405,4110,4110,4110,4110,0
20250204,170100,126562405,4110,4110,4110,4110,0
20250204,170000,126562405,4110,4110,4110,4110,0
20250204,165900,126562405,4110,4110,4110,4110,0
20250204,165800,126562405,4110,4110,4110,4110,1001
20250204,165700,126562405,4110,4110,4110,4110,0
20250204,165600,126562405,4110,4110,4110,4110,0
20250204,165500,126562405,4110,4110,4110,4110,0
20250204,165400,126562405,4110,4110,4110,4110,0
20250204,165300,126562405,4110,4110,4110,4110,0
20250204,165200,126562405,4110,4110,4110,4110,0
20250204,165100,126562405,4110,4110,4110,4110,0
20250204,165000,126562405,4110,4110,4110,4110,0
20250204,164900,126562405,4110,4110,4110,4110,0
20250204,164800,126562405,4110,4110,4110,4110,0
20250204,164700,126562405,4110,4110,4110,4110,0
20250204,164600,126562405,4110,4110,4110,4110,0
20250204,164500,126562405,4110,4110,4110,4110,0
20250204,164400,126562405,4110,4110,4110,4110,0
20250204,164300,126562405,4110,4110,4110,4110,0
20250204,164200,126562405,4110,4110,4110,4110,0
20250204,164100,126562405,4110,4110,4110,4110,0
20250204,164000,126562405,4110,4110,4110,4110,0
20250204,163900,126562405,4110,4110,4110,4110,0
20250204,163800,126562405,4110,4110,4110,4110,0
20250204,163700,126562405,4110,4110,4110,4110,0
20250204,163600,126562405,4110,4110,4110,4110,0
20250204,163500,126562405,4110,4110,4110,4110,0
20250204,163400,126562405,4110,4110,4110,4110,0
20250204,163300,126562405,4110,4110,4110,4110,0
20250204,163200,126562405,4110,4110,4110,4110,0
20250204,163100,126562405,4110,4110,4110,4110,0
20250204,163000,126562405,4110,4110,4110,4110,0
20250204,162900,126562405,4110,4110,4110,4110,0
20250204,162800,126562405,4110,4110,4110,4110,1001
20250204,162700,126562405,4110,4110,4110,4110,0
20250204,162600,126562405,4110,4110,4110,4110,0
20250204,162500,126562405,4110,4110,4110,4110,0
20250204,162400,126562405,4110,4110,4110,4110,0
20250204,162300,126562405,4110,4110,4110,4110,0
20250204,162200,126562405,4110,4110,4110,4110,0
20250204,162100,126562405,4110,4110,4110,4110,0
20250204,162000,126562405,4110,4110,4110,4110,0
20250204,161900,126562405,4110,4110,4110,4110,0
20250204,161800,126562405,4110,4110,4110,4110,0
20250204,161700,126562405,4110,4110,4110,4110,0
20250204,161600,126562405,4110,4110,4110,4110,0
20250204,161500,126562405,4110,4110,4110,4110,0
20250204,161400,126562405,4110,4110,4110,4110,0
20250204,161300,126562405,4110,4110,4110,4110,0
20250204,161200,126562405,4110,4110,4110,4110,0
20250204,161100,126562405,4110,4110,4110,4110,0
20250204,161000,126562405,4110,4110,4110,4110,0
20250204,160900,126562405,4110,4110,4110,4110,0
20250204,160800,126562405,4110,4110,4110,4110,0
20250204,160700,126562405,4110,4110,4110,4110,0
20250204,160600,126562405,4110,4110,4110,4110,0
20250204,160500,126562405,4110,4110,4110,4110,0
20250204,160400,126562405,4110,4110,4110,4110,0
20250204,160300,126562405,4110,4110,4110,4110,0
20250204,160200,126562405,4110,4110,4110,4110,0
20250204,160100,126562405,4110,4110,4110,4110,0
20250204,160000,126562405,4110,4110,4110,4110,0
20250204,155900,126562405,4110,4110,4110,4110,0
20250204,155800,126562405,4110,4110,4110,4110,1001
20250204,155700,126562405,4110,4110,4110,4110,0
20250204,155600,126562405,4110,4110,4110,4110,0
20250204,155500,126562405,4110,4110,4110,4110,0
20250204,155400,126562405,4110,4110,4110,4110,0
20250204,155300,126562405,4110,4110,4110,4110,0
20250204,155200,126562405,4110,4110,4110,4110,0
20250204,155100,126562405,4110,4110,4110,4110,0
20250204,155000,126562405,4110,4110,4110,4110,0
20250204,154900,126562405,4110,4110,4110,4110,0
20250204,154800,126562405,4110,4110,4110,4110,0
20250204,154700,126562405,4110,4110,4110,4110,0
20250204,154600,126562405,4110,4110,4110,4110,0
20250204,154500,126562405,4110,4110,4110,4110,0
20250204,154400,126562405,4110,4110,4110,4110,0
20250204,154300,126562405,4110,4110,4110,4110,0
20250204,154200,126562405,4110,4110,4110,4110,0
20250204,154100,126562405,4110,4110,4110,4110,0
20250204,154000,126562405,4110,4110,4110,4110,0
20250204,153900,126562405,4110,4110,4110,4110,0
20250204,153800,126562405,4110,4110,4110,4110,0
20250204,153700,126562405,4110,4110,4110,4110,0
20250204,153600,126562405,4110,4110,4110,4110,0
20250204,153500,126562405,4110,4110,4110,4110,0
20250204,153400,126562405,4110,4110,4110,4110,0
20250204,153300,126562405,4110,4110,4110,4110,0
20250204,153200,126562405,4110,4110,4110,4110,0
20250204,153100,126562405,4110,4110,4110,4110,0
20250204,153000,126562405,4110,4110,4110,4110,1001
20250204,152900,122448295,4160,4160,4160,4160,0
20250204,152800,122448295,4160,4160,4160,4160,0
20250204,152700,122448295,4160,4160,4160,4160,0
20250204,152600,122448295,4160,4160,4160,4160,0
20250204,152500,122448295,4160,4160,4160,4160,0
20250204,152400,122448295,4160,4160,4160,4160,0
20250204,152300,122448295,4160,4160,4160,4160,0
20250204,152200,122448295,4160,4160,4160,4160,0
20250204,152100,122448295,4160,4160,4160,4160,0
20250204,152000,122448295,4160,4160,4160,4160,0
20250204,151900,122448295,4160,4160,4160,4160,0
20250204,151800,122448295,4160,4155,4160,4155,85
20250204,151700,122095005,4160,4160,4160,4160,0
20250204,151600,122095005,4160,4160,4160,4160,2
20250204,151500,122086685,4165,4165,4165,4165,30
20250204,151400,121961735,4170,4165,4170,4165,39
20250204,151300,121799145,4170,4170,4170,4170,33
20250204,151200,121661535,4170,4170,4170,4170,33
20250204,151100,121523925,4170,4170,4170,4170,0
20250204,151000,121523925,4170,4150,4170,4150,2
20250204,150900,121515605,4170,4170,4170,4170,0
20250204,150800,121515605,4170,4170,4170,4170,0
20250204,150700,121515605,4170,4170,4170,4170,0
20250204,150600,121515605,4170,4170,4170,4170,0
20250204,150500,121515605,4170,4170,4170,4170,0
20250204,150400,121515605,4170,4170,4170,4170,0
20250204,150300,121515605,4170,4170,4170,4170,0
20250204,150200,121515605,4170,4170,4170,4170,11
20250204,150100,121469735,4170,4170,4170,4170,0
20250204,150000,121469735,4170,4170,4170,4170,0
20250204,145900,121469735,4170,4170,4170,4170,1
20250204,145800,121465565,4180,4180,4180,4180,0
20250204,145700,121465565,4180,4180,4180,4180,0
20250204,145600,121465565,4180,4180,4180,4180,0
20250204,145500,121465565,4180,4180,4180,4180,0
20250204,145400,121465565,4180,4180,4180,4180,0
20250204,145300,121465565,4180,4180,4180,4180,0
20250204,145200,121465565,4180,4180,4180,4180,0
20250204,145100,121465565,4180,4155,4180,4155,889
20250204,145000,117756570,4150,4150,4150,4150,5
20250204,144900,117735820,4150,4150,4150,4150,0
20250204,144800,117735820,4150,4150,4150,4150,22
20250204,144700,117644520,4150,4150,4150,4150,112
20250204,144600,117179720,4145,4140,4150,4120,1196
20250204,144500,112236550,4140,4140,4140,4140,0
20250204,144400,112236550,4140,4140,4140,4140,0
20250204,144300,112236550,4140,4140,4140,4140,0
20250204,144200,112236550,4140,4140,4140,4140,0
20250204,144100,112236550,4140,4140,4140,4140,1
20250204,144000,112232410,4150,4150,4150,4150,0
20250204,143900,112232410,4150,4150,4150,4150,0
20250204,143800,112232410,4150,4150,4150,4150,1
20250204,143700,112228260,4155,4155,4155,4155,0
20250204,143600,112228260,4155,4155,4155,4155,0
20250204,143500,112228260,4155,4155,4155,4155,0
20250204,143400,112228260,4155,4155,4155,4155,0
20250204,143300,112228260,4155,4155,4155,4155,0
20250204,143200,112228260,4155,4155,4155,4155,0
20250204,143100,112228260,4155,4155,4155,4155,0
20250204,143000,112228260,4155,4155,4155,4155,0
20250204,142900,112228260,4155,4155,4155,4155,0
20250204,142800,112228260,4155,4155,4155,4155,37
20250204,142700,112074525,4165,4165,4165,4165,0
20250204,142600,112074525,4165,4135,4165,4135,222
20250204,142500,111155895,4135,4135,4135,4135,0
20250204,142400,111155895,4135,4135,4135,4135,1
20250204,142300,111151760,4165,4165,4165,4165,0
20250204,142200,111151760,4165,4165,4165,4165,0
20250204,142100,111151760,4165,4165,4165,4165,0
20250204,142000,111151760,4165,4165,4165,4165,0
20250204,141900,111151760,4165,4140,4165,4135,24
20250204,141800,111052350,4165,4140,4165,4140,89
20250204,141700,110683665,4140,4140,4140,4140,0
20250204,141600,110683665,4140,4140,4165,4140,14
20250204,141500,110625680,4165,4165,4165,4165,6
20250204,141400,110600690,4165,4165,4165,4165,0
20250204,141300,110600690,4165,4140,4165,4140,33
20250204,141200,110463995,4165,4165,4165,4165,0
20250204,141100,110463995,4165,4165,4165,4165,0
20250204,141000,110463995,4165,4140,4165,4140,22
20250204,140900,110372865,4170,4170,4170,4170,0
20250204,140800,110372865,4170,4140,4170,4140,56
20250204,140700,110140845,4170,4170,4170,4170,0
20250204,140600,110140845,4170,4135,4170,4135,106
20250204,140500,109702185,4170,4140,4170,4140,19
20250204,140400,109623465,4180,4180,4180,4180,0
20250204,140300,109623465,4180,4180,4180,4180,0
20250204,140200,109623465,4180,4180,4180,4180,0
20250204,140100,109623465,4180,4160,4180,4145,835
20250204,140000,106157555,4170,4170,4170,4170,0
20250204,135900,106157555,4170,4170,4170,4170,0
20250204,135800,106157555,4170,4170,4170,4170,0
20250204,135700,106157555,4170,4170,4170,4170,0
20250204,135600,106157555,4170,4170,4170,4170,2
20250204,135500,106149215,4175,4175,4175,4175,0
20250204,135400,106149215,4175,4175,4175,4175,0
20250204,135300,106149215,4175,4175,4175,4175,0
20250204,135200,106149215,4175,4170,4175,4170,9
20250204,135100,106111680,4170,4170,4170,4170,0
20250204,135000,106111680,4170,4160,4170,4160,7
20250204,134900,106082550,4165,4165,4165,4165,1
20250204,134800,106078385,4170,4170,4170,4170,0
20250204,134700,106078385,4170,4170,4170,4170,0
20250204,134600,106078385,4170,4165,4170,4165,61
20250204,134500,105824290,4165,4165,4165,4165,0
20250204,134400,105824290,4165,4165,4165,4165,0
20250204,134300,105824290,4165,4165,4165,4165,0
20250204,134200,105824290,4165,4165,4165,4160,26
20250204,134100,105716115,4165,4165,4165,4165,5
20250204,134000,105695290,4160,4160,4160,4160,1
20250204,133900,105691130,4165,4165,4165,4165,0
20250204,133800,105691130,4165,4160,4165,4160,21
20250204,133700,105603760,4165,4165,4165,4165,0
20250204,133600,105603760,4165,4165,4165,4165,0
20250204,133500,105603760,4165,4165,4165,4165,0
20250204,133400,105603760,4165,4165,4165,4160,30
20250204,133300,105478820,4170,4170,4170,4170,0
20250204,133200,105478820,4170,4170,4170,4170,0
20250204,133100,105478820,4170,4170,4170,4170,0
20250204,133000,105478820,4170,4160,4170,4160,13
20250204,132900,105424730,4170,4160,4170,4160,2
20250204,132800,105416400,4160,4160,4160,4160,0
20250204,132700,105416400,4160,4160,4160,4160,0
20250204,132600,105416400,4160,4160,4160,4160,0
20250204,132500,105416400,4160,4160,4160,4160,0
20250204,132400,105416400,4160,4160,4160,4160,0
20250204,132300,105416400,4160,4160,4160,4160,0
20250204,132200,105416400,4160,4160,4160,4160,0
20250204,132100,105416400,4160,4165,4165,4160,8
20250204,132000,105383100,4175,4175,4175,4175,0
20250204,131900,105383100,4175,4175,4175,4175,0
20250204,131800,105383100,4175,4175,4175,4175,0
20250204,131700,105383100,4175,4175,4175,4175,0
20250204,131600,105383100,4175,4175,4175,4175,0
20250204,131500,105383100,4175,4175,4175,4175,0
20250204,131400,105383100,4175,4175,4175,4175,0
20250204,131300,105383100,4175,4175,4175,4175,0
20250204,131200,105383100,4175,4175,4175,4175,0
20250204,131100,105383100,4175,4175,4175,4175,0
20250204,131000,105383100,4175,4165,4175,4165,13
20250204,130900,105328870,4180,4180,4180,4180,0
20250204,130800,105328870,4180,4165,4180,4165,31
20250204,130700,105199465,4175,4175,4175,4175,0
20250204,130600,105199465,4175,4175,4175,4175,0
20250204,130500,105199465,4175,4175,4175,4175,0
20250204,130400,105199465,4175,4175,4175,4175,0
20250204,130300,105199465,4175,4175,4175,4175,0
20250204,130200,105199465,4175,4175,4175,4175,4
20250204,130100,105182765,4175,4165,4175,4160,32
20250204,130000,105049335,4165,4165,4165,4165,0
20250204,125900,105049335,4165,4165,4165,4165,0
20250204,125800,105049335,4165,4165,4165,4165,0
20250204,125700,105049335,4165,4165,4165,4165,0
20250204,125600,105049335,4165,4165,4165,4165,0
20250204,125500,105049335,4165,4165,4165,4165,0
20250204,125400,105049335,4165,4165,4165,4165,42
20250204,125300,104874405,4145,4145,4145,4145,0
20250204,125200,104874405,4145,4145,4145,4145,0
20250204,125100,104874405,4145,4145,4145,4145,0
20250204,125000,104874405,4145,4145,4145,4145,3
20250204,124900,104861970,4175,4175,4175,4175,0
20250204,124800,104861970,4175,4175,4175,4175,3
20250204,124700,104849445,4175,4165,4175,4165,264
20250204,124600,103747655,4175,4175,4175,4175,0
20250204,124500,103747655,4175,4175,4175,4175,0
20250204,124400,103747655,4175,4175,4175,4175,0
20250204,124300,103747655,4175,4175,4175,4175,0
20250204,124200,103747655,4175,4175,4175,4175,0
20250204,124100,103747655,4175,4175,4175,4175,0
20250204,124000,103747655,4175,4175,4175,4175,0
20250204,123900,103747655,4175,4175,4175,4175,0
20250204,123800,103747655,4175,4175,4175,4175,0
20250204,123700,103747655,4175,4175,4175,4175,0
20250204,123600,103747655,4175,4175,4175,4175,0
20250204,123500,103747655,4175,4175,4175,4175,0
20250204,123400,103747655,4175,4175,4175,4175,0
20250204,123300,103747655,4175,4175,4175,4175,0
20250204,123200,103747655,4175,4175,4175,4175,3
20250204,123100,103735130,4180,4180,4180,4180,0
20250204,123000,103735130,4180,4180,4180,4180,0
20250204,122900,103735130,4180,4180,4180,4180,0
20250204,122800,103735130,4180,4180,4180,4180,1
20250204,122700,103730950,4180,4160,4180,4135,611
20250204,122600,101201025,4165,4140,4165,4140,315
20250204,122500,99894850,4165,4165,4165,4165,0
20250204,122400,99894850,4165,4165,4165,4165,0
20250204,122300,99894850,4165,4165,4165,4165,0
20250204,122200,99894850,4165,4165,4165,4165,0
20250204,122100,99894850,4165,4165,4165,4165,0
20250204,122000,99894850,4165,4165,4165,4165,0
20250204,121900,99894850,4165,4165,4165,4165,1
20250204,121800,99890685,4160,4140,4160,4140,200
20250204,121700,99062105,4170,4170,4170,4170,0
20250204,121600,99062105,4170,4170,4170,4170,0
20250204,121500,99062105,4170,4170,4170,4170,0
20250204,121400,99062105,4170,4145,4170,4145,40
20250204,121300,98896205,4175,4170,4175,4170,55
20250204,121200,98666585,4175,4175,4175,4175,0
20250204,121100,98666585,4175,4175,4175,4175,0
20250204,121000,98666585,4175,4175,4175,4175,0
20250204,120900,98666585,4175,4150,4175,4145,737
20250204,120800,95607110,4180,4180,4180,4180,0
20250204,120700,95607110,4180,4180,4180,4180,0
20250204,120600,95607110,4180,4180,4180,4180,0
20250204,120500,95607110,4180,4180,4180,4180,0
20250204,120400,95607110,4180,4180,4180,4180,0
20250204,120300,95607110,4180,4180,4180,4180,0
20250204,120200,95607110,4180,4180,4180,4180,0
20250204,120100,95607110,4180,4150,4180,4150,8
20250204,120000,95573880,4185,4185,4185,4185,0
20250204,115900,95573880,4185,4185,4185,4185,0
20250204,115800,95573880,4185,4185,4185,4185,0
20250204,115700,95573880,4185,4185,4185,4185,0
20250204,115600,95573880,4185,4185,4185,4185,0
20250204,115500,95573880,4185,4185,4185,4185,0
20250204,115400,95573880,4185,4185,4185,4185,0
20250204,115300,95573880,4185,4185,4185,4185,0
20250204,115200,95573880,4185,4185,4185,4185,0
20250204,115100,95573880,4185,4185,4185,4185,0
20250204,115000,95573880,4185,4185,4185,4185,0
20250204,114900,95573880,4185,4185,4185,4185,0
20250204,114800,95573880,4185,4145,4185,4145,202
20250204,114700,94729705,4180,4180,4180,4180,0
20250204,114600,94729705,4180,4180,4180,4180,0
20250204,114500,94729705,4180,4180,4180,4180,0
20250204,114400,94729705,4180,4180,4180,4180,0
20250204,114300,94729705,4180,4180,4180,4180,1
20250204,114200,94725525,4185,4185,4185,4185,11
20250204,114100,94679490,4185,4185,4185,4185,100
20250204,114000,94260990,4185,4185,4185,4185,0
20250204,113900,94260990,4185,4185,4185,4185,0
20250204,113800,94260990,4185,4185,4185,4185,0
20250204,113700,94260990,4185,4155,4185,4150,1733
20250204,113600,87057520,4185,4185,4185,4185,0
20250204,113500,87057520,4185,4185,4185,4185,0
20250204,113400,87057520,4185,4185,4185,4185,0
20250204,113300,87057520,4185,4185,4185,4185,0
20250204,113200,87057520,4185,4185,4185,4185,0
20250204,113100,87057520,4185,4185,4185,4185,0
20250204,113000,87057520,4185,4185,4185,4185,0
20250204,112900,87057520,4185,4185,4185,4185,0
20250204,112800,87057520,4185,4185,4185,4185,0
20250204,112700,87057520,4185,4185,4185,4185,0
20250204,112600,87057520,4185,4185,4185,4185,0
20250204,112500,87057520,4185,4185,4185,4185,49
20250204,112400,86852455,4185,4185,4185,4150,527
20250204,112300,84660435,4185,4180,4185,4180,22
20250204,112200,84568465,4185,4185,4185,4185,242
20250204,112100,83555695,4185,4185,4185,4185,0
20250204,112000,83555695,4185,4185,4185,4185,1
20250204,111900,83551510,4185,4185,4185,4155,214
20250204,111800,82661185,4185,4185,4185,4185,0
20250204,111700,82661185,4185,4185,4185,4185,0
20250204,111600,82661185,4185,4185,4185,4185,0
20250204,111500,82661185,4185,4185,4185,4185,0
20250204,111400,82661185,4185,4185,4185,4170,437
20250204,111300,80832845,4185,4185,4185,4185,16
20250204,111200,80765885,4185,4185,4185,4185,0
20250204,111100,80765885,4185,4185,4185,4185,0
20250204,111000,80765885,4185,4185,4185,4185,0
20250204,110900,80765885,4185,4180,4185,4180,4442
20250204,110800,62176315,4180,4180,4180,4180,0
20250204,110700,62176315,4180,4175,4180,4175,22
20250204,110600,62084360,4180,4180,4180,4180,0
20250204,110500,62084360,4180,4180,4180,4180,0
20250204,110400,62084360,4180,4180,4180,4180,0
20250204,110300,62084360,4180,4180,4180,4180,0
20250204,110200,62084360,4180,4180,4180,4180,0
20250204,110100,62084360,4180,4180,4180,4180,0
20250204,110000,62084360,4180,4180,4180,4180,0
20250204,105900,62084360,4180,4185,4185,4180,133
20250204,105800,61527820,4185,4160,4185,4160,8
20250204,105700,61494515,4185,4185,4185,4185,0
20250204,105600,61494515,4185,4185,4185,4185,0
20250204,105500,61494515,4185,4185,4185,4185,0
20250204,105400,61494515,4185,4185,4185,4185,0
20250204,105300,61494515,4185,4185,4185,4185,0
20250204,105200,61494515,4185,4180,4185,4180,40
20250204,105100,61327300,4195,4195,4195,4195,0
20250204,105000,61327300,4195,4195,4195,4195,0
20250204,104900,61327300,4195,4195,4195,4195,0
20250204,104800,61327300,4195,4195,4195,4195,0
20250204,104700,61327300,4195,4165,4195,4165,464
20250204,104600,59393360,4195,4195,4195,4195,0
20250204,104500,59393360,4195,4195,4195,4195,0
20250204,104400,59393360,4195,4195,4195,4195,0
20250204,104300,59393360,4195,4195,4195,4195,0
20250204,104200,59393360,4195,4170,4195,4170,149
20250204,104100,58771655,4195,4175,4195,4175,11
20250204,104000,58725690,4195,4190,4195,4190,255
20250204,103900,57657125,4190,4190,4190,4190,0
20250204,103800,57657125,4190,4190,4190,4190,0
20250204,103700,57657125,4190,4190,4190,4190,0
20250204,103600,57657125,4190,4175,4190,4175,21
20250204,103500,57569420,4205,4205,4205,4205,0
20250204,103400,57569420,4205,4205,4205,4205,0
20250204,103300,57569420,4205,4180,4205,4180,16
20250204,103200,57502515,4210,4210,4210,4210,0
20250204,103100,57502515,4210,4210,4210,4210,0
20250204,103000,57502515,4210,4210,4210,4210,1
20250204,102900,57498305,4210,4210,4210,4210,2
20250204,102800,57489885,4215,4180,4215,4180,217
20250204,102700,56582185,4230,4230,4230,4230,0
20250204,102600,56582185,4230,4230,4230,4230,0
20250204,102500,56582185,4230,4230,4230,4230,0
20250204,102400,56582185,4230,4225,4230,4225,111
20250204,102300,56113185,4225,4200,4225,4180,2238
20250204,102200,46685215,4205,4205,4205,4205,0
20250204,102100,46685215,4205,4205,4205,4205,0
20250204,102000,46685215,4205,4205,4205,4205,0
20250204,101900,46685215,4205,4205,4205,4205,0
20250204,101800,46685215,4205,4205,4205,4205,0
20250204,101700,46685215,4205,4175,4205,4175,332
20250204,101600,45297115,4175,4150,4175,4140,327
20250204,101500,43939460,4180,4180,4180,4180,0
20250204,101400,43939460,4180,4180,4180,4180,0
20250204,101300,43939460,4180,4180,4180,4180,0
20250204,101200,43939460,4180,4180,4180,4180,0
20250204,101100,43939460,4180,4180,4180,4180,0
20250204,101000,43939460,4180,4180,4180,4180,0
20250204,100900,43939460,4180,4180,4180,4180,0
20250204,100800,43939460,4180,4180,4180,4180,7
20250204,100700,43910200,4180,4175,4180,4150,213
20250204,100600,43019900,4185,4185,4185,4185,0
20250204,100500,43019900,4185,4190,4190,4185,6
20250204,100400,42994765,4190,4150,4190,4150,566
20250204,100300,40643225,4190,4190,4190,4190,0
20250204,100200,40643225,4190,4190,4190,4190,1
20250204,100100,40639035,4190,4190,4190,4190,0
20250204,100000,40639035,4190,4190,4190,4190,0
20250204,095900,40639035,4190,4150,4190,4150,23
20250204,095800,40543465,4200,4200,4200,4200,0
20250204,095700,40543465,4200,4200,4200,4200,0
20250204,095600,40543465,4200,4200,4200,4200,0
20250204,095500,40543465,4200,4200,4200,4200,0
20250204,095400,40543465,4200,4145,4200,4145,87
20250204,095300,40181210,4205,4205,4205,4205,0
20250204,095200,40181210,4205,4205,4205,4205,0
20250204,095100,40181210,4205,4205,4205,4205,126
20250204,095000,39651380,4210,4210,4210,4210,0
20250204,094900,39651380,4210,4195,4210,4135,1694
20250204,094800,32549260,4195,4195,4195,4195,0
20250204,094700,32549260,4195,4195,4195,4195,0
20250204,094600,32549260,4195,4185,4195,4185,57
20250204,094500,32310645,4195,4195,4195,4195,0
20250204,094400,32310645,4195,4185,4195,4135,187
20250204,094300,31531710,4185,4190,4190,4185,35
20250204,094200,31385230,4185,4185,4185,4185,21
20250204,094100,31297345,4190,4185,4190,4185,12
20250204,094000,31247070,4195,4195,4195,4130,83
20250204,093900,30900010,4195,4195,4195,4150,113
20250204,093800,30428275,4190,4190,4190,4190,0
20250204,093700,30428275,4190,4190,4190,4190,0
20250204,093600,30428275,4190,4195,4195,4190,23
20250204,093500,30331900,4195,4200,4200,4195,222
20250204,093400,29399505,4200,4200,4200,4110,493
20250204,093300,27357320,4120,4205,4205,4120,46
20250204,093200,27163975,4205,4205,4205,4095,1291
20250204,093100,21845620,4205,4210,4210,4130,233
20250204,093000,20865495,4210,4155,4225,4125,1083
20250204,092900,16378220,4235,4235,4235,4235,0
20250204,092800,16378220,4235,4230,4235,4230,73
20250204,092700,16069170,4230,4130,4230,4130,438
20250204,092600,14255165,4130,4130,4130,4130,0
20250204,092500,14255165,4130,4125,4130,4125,44
20250204,092400,14073540,4130,4130,4130,4130,0
20250204,092300,14073540,4130,4130,4130,4130,0
20250204,092200,14073540,4130,4130,4130,4130,0
20250204,092100,14073540,4130,4095,4130,4095,23
20250204,092000,13979285,4095,4095,4095,4095,0
20250204,091900,13979285,4095,4095,4095,4095,1
20250204,091800,13975190,4140,4140,4140,4140,0
20250204,091700,13975190,4140,4140,4140,4140,1
20250204,091600,13971050,4140,4135,4140,4135,27
20250204,091500,13859290,4140,4140,4140,4140,0
20250204,091400,13859290,4140,4140,4140,4140,334
20250204,091300,12476530,4140,4130,4140,4130,645
20250204,091200,9812370,4130,4135,4135,4070,451
20250204,091100,7969085,4155,4115,4155,4115,366
20250204,091000,6457700,4140,4155,4170,4110,338
20250204,090900,5059195,4180,4180,4180,4155,46
20250204,090800,4866940,4230,4230,4230,4230,0
20250204,090700,4866940,4230,4230,4230,4230,0
20250204,090600,4866940,4230,4230,4230,4230,2
20250204,090500,4858480,4240,4240,4240,4240,0
20250204,090400,4858480,4240,4245,4245,4240,36
20250204,090300,4705685,4250,4250,4250,4250,0
20250204,090200,4705685,4250,4255,4255,4185,66
20250204,090100,4428380,4265,4225,4275,4175,337
20250204,090000,2996375,4260,4260,4270,4130,704