KissMeData/014530/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190000,586572015,3475,3475,3475,3475,1608
20250204,185900,586572015,3475,3475,3475,3475,0
20250204,185800,586572015,3475,3475,3475,3475,0
20250204,185700,586572015,3475,3475,3475,3475,0
20250204,185600,586572015,3475,3475,3475,3475,0
20250204,185500,586572015,3475,3475,3475,3475,0
20250204,185400,586572015,3475,3475,3475,3475,0
20250204,185300,586572015,3475,3475,3475,3475,0
20250204,185200,586572015,3475,3475,3475,3475,0
20250204,185100,586572015,3475,3475,3475,3475,0
20250204,185000,586572015,3475,3475,3475,3475,0
20250204,184900,586572015,3475,3475,3475,3475,0
20250204,184800,586572015,3475,3475,3475,3475,0
20250204,184700,586572015,3475,3475,3475,3475,0
20250204,184600,586572015,3475,3475,3475,3475,0
20250204,184500,586572015,3475,3475,3475,3475,0
20250204,184400,586572015,3475,3475,3475,3475,0
20250204,184300,586572015,3475,3475,3475,3475,0
20250204,184200,586572015,3475,3475,3475,3475,0
20250204,184100,586572015,3475,3475,3475,3475,0
20250204,184000,586572015,3475,3475,3475,3475,0
20250204,183900,586572015,3475,3475,3475,3475,0
20250204,183800,586572015,3475,3475,3475,3475,0
20250204,183700,586572015,3475,3475,3475,3475,0
20250204,183600,586572015,3475,3475,3475,3475,0
20250204,183500,586572015,3475,3475,3475,3475,0
20250204,183400,586572015,3475,3475,3475,3475,0
20250204,183300,586572015,3475,3475,3475,3475,0
20250204,183200,586572015,3475,3475,3475,3475,0
20250204,183100,586572015,3475,3475,3475,3475,0
20250204,183000,586572015,3475,3475,3475,3475,1608
20250204,182900,586572015,3475,3475,3475,3475,0
20250204,182800,586572015,3475,3475,3475,3475,0
20250204,182700,586572015,3475,3475,3475,3475,0
20250204,182600,586572015,3475,3475,3475,3475,0
20250204,182500,586572015,3475,3475,3475,3475,0
20250204,182400,586572015,3475,3475,3475,3475,0
20250204,182300,586572015,3475,3475,3475,3475,0
20250204,182200,586572015,3475,3475,3475,3475,0
20250204,182100,586572015,3475,3475,3475,3475,0
20250204,182000,586572015,3475,3475,3475,3475,0
20250204,181900,586572015,3475,3475,3475,3475,0
20250204,181800,586572015,3475,3475,3475,3475,0
20250204,181700,586572015,3475,3475,3475,3475,0
20250204,181600,586572015,3475,3475,3475,3475,0
20250204,181500,586572015,3475,3475,3475,3475,0
20250204,181400,586572015,3475,3475,3475,3475,0
20250204,181300,586572015,3475,3475,3475,3475,0
20250204,181200,586572015,3475,3475,3475,3475,0
20250204,181100,586572015,3475,3475,3475,3475,0
20250204,181000,586572015,3475,3475,3475,3475,0
20250204,180900,586572015,3475,3475,3475,3475,0
20250204,180800,586572015,3475,3475,3475,3475,0
20250204,180700,586572015,3475,3475,3475,3475,0
20250204,180600,586572015,3475,3475,3475,3475,0
20250204,180500,586572015,3475,3475,3475,3475,0
20250204,180400,586572015,3475,3475,3475,3475,0
20250204,180300,586572015,3475,3475,3475,3475,0
20250204,180200,586572015,3475,3475,3475,3475,0
20250204,180100,586572015,3475,3475,3475,3475,0
20250204,180000,586572015,3475,3475,3475,3475,1608
20250204,175900,586572015,3475,3475,3475,3475,0
20250204,175800,586572015,3475,3475,3475,3475,0
20250204,175700,586572015,3475,3475,3475,3475,0
20250204,175600,586572015,3475,3475,3475,3475,0
20250204,175500,586572015,3475,3475,3475,3475,0
20250204,175400,586572015,3475,3475,3475,3475,0
20250204,175300,586572015,3475,3475,3475,3475,0
20250204,175200,586572015,3475,3475,3475,3475,0
20250204,175100,586572015,3475,3475,3475,3475,0
20250204,175000,586572015,3475,3475,3475,3475,0
20250204,174900,586572015,3475,3475,3475,3475,0
20250204,174800,586572015,3475,3475,3475,3475,0
20250204,174700,586572015,3475,3475,3475,3475,0
20250204,174600,586572015,3475,3475,3475,3475,0
20250204,174500,586572015,3475,3475,3475,3475,0
20250204,174400,586572015,3475,3475,3475,3475,0
20250204,174300,586572015,3475,3475,3475,3475,0
20250204,174200,586572015,3475,3475,3475,3475,0
20250204,174100,586572015,3475,3475,3475,3475,0
20250204,174000,586572015,3475,3475,3475,3475,0
20250204,173900,586572015,3475,3475,3475,3475,0
20250204,173800,586572015,3475,3475,3475,3475,0
20250204,173700,586572015,3475,3475,3475,3475,0
20250204,173600,586572015,3475,3475,3475,3475,0
20250204,173500,586572015,3475,3475,3475,3475,0
20250204,173400,586572015,3475,3475,3475,3475,0
20250204,173300,586572015,3475,3475,3475,3475,0
20250204,173200,586572015,3475,3475,3475,3475,0
20250204,173100,586572015,3475,3475,3475,3475,0
20250204,173000,586572015,3475,3475,3475,3475,1608
20250204,172900,586572015,3475,3475,3475,3475,0
20250204,172800,586572015,3475,3475,3475,3475,0
20250204,172700,586572015,3475,3475,3475,3475,0
20250204,172600,586572015,3475,3475,3475,3475,0
20250204,172500,586572015,3475,3475,3475,3475,0
20250204,172400,586572015,3475,3475,3475,3475,0
20250204,172300,586572015,3475,3475,3475,3475,0
20250204,172200,586572015,3475,3475,3475,3475,0
20250204,172100,586572015,3475,3475,3475,3475,0
20250204,172000,586572015,3475,3475,3475,3475,0
20250204,171900,586572015,3475,3475,3475,3475,0
20250204,171800,586572015,3475,3475,3475,3475,0
20250204,171700,586572015,3475,3475,3475,3475,0
20250204,171600,586572015,3475,3475,3475,3475,0
20250204,171500,586572015,3475,3475,3475,3475,0
20250204,171400,586572015,3475,3475,3475,3475,0
20250204,171300,586572015,3475,3475,3475,3475,0
20250204,171200,586572015,3475,3475,3475,3475,0
20250204,171100,586572015,3475,3475,3475,3475,0
20250204,171000,586572015,3475,3475,3475,3475,0
20250204,170900,586572015,3475,3475,3475,3475,0
20250204,170800,586572015,3475,3475,3475,3475,0
20250204,170700,586572015,3475,3475,3475,3475,0
20250204,170600,586572015,3475,3475,3475,3475,0
20250204,170500,586572015,3475,3475,3475,3475,0
20250204,170400,586572015,3475,3475,3475,3475,0
20250204,170300,586572015,3475,3475,3475,3475,0
20250204,170200,586572015,3475,3475,3475,3475,0
20250204,170100,586572015,3475,3475,3475,3475,0
20250204,170000,586572015,3475,3475,3475,3475,1608
20250204,165900,586572015,3475,3475,3475,3475,0
20250204,165800,586572015,3475,3475,3475,3475,0
20250204,165700,586572015,3475,3475,3475,3475,0
20250204,165600,586572015,3475,3475,3475,3475,0
20250204,165500,586572015,3475,3475,3475,3475,0
20250204,165400,586572015,3475,3475,3475,3475,0
20250204,165300,586572015,3475,3475,3475,3475,0
20250204,165200,586572015,3475,3475,3475,3475,0
20250204,165100,586572015,3475,3475,3475,3475,0
20250204,165000,586572015,3475,3475,3475,3475,0
20250204,164900,586572015,3475,3475,3475,3475,0
20250204,164800,586572015,3475,3475,3475,3475,0
20250204,164700,586572015,3475,3475,3475,3475,0
20250204,164600,586572015,3475,3475,3475,3475,0
20250204,164500,586572015,3475,3475,3475,3475,0
20250204,164400,586572015,3475,3475,3475,3475,0
20250204,164300,586572015,3475,3475,3475,3475,0
20250204,164200,586572015,3475,3475,3475,3475,0
20250204,164100,586572015,3475,3475,3475,3475,0
20250204,164000,586572015,3475,3475,3475,3475,0
20250204,163900,586572015,3475,3475,3475,3475,0
20250204,163800,586572015,3475,3475,3475,3475,0
20250204,163700,586572015,3475,3475,3475,3475,0
20250204,163600,586572015,3475,3475,3475,3475,0
20250204,163500,586572015,3475,3475,3475,3475,0
20250204,163400,586572015,3475,3475,3475,3475,0
20250204,163300,586572015,3475,3475,3475,3475,0
20250204,163200,586572015,3475,3475,3475,3475,0
20250204,163100,586572015,3475,3475,3475,3475,0
20250204,163000,586572015,3475,3475,3475,3475,1608
20250204,162900,586572015,3475,3475,3475,3475,0
20250204,162800,586572015,3475,3475,3475,3475,0
20250204,162700,586572015,3475,3475,3475,3475,0
20250204,162600,586572015,3475,3475,3475,3475,0
20250204,162500,586572015,3475,3475,3475,3475,0
20250204,162400,586572015,3475,3475,3475,3475,0
20250204,162300,586572015,3475,3475,3475,3475,0
20250204,162200,586572015,3475,3475,3475,3475,0
20250204,162100,586572015,3475,3475,3475,3475,0
20250204,162000,586572015,3475,3475,3475,3475,0
20250204,161900,586572015,3475,3475,3475,3475,0
20250204,161800,586572015,3475,3475,3475,3475,0
20250204,161700,586572015,3475,3475,3475,3475,0
20250204,161600,586572015,3475,3475,3475,3475,0
20250204,161500,586572015,3475,3475,3475,3475,0
20250204,161400,586572015,3475,3475,3475,3475,0
20250204,161300,586572015,3475,3475,3475,3475,0
20250204,161200,586572015,3475,3475,3475,3475,0
20250204,161100,586572015,3475,3475,3475,3475,0
20250204,161000,586572015,3475,3475,3475,3475,0
20250204,160900,586572015,3475,3475,3475,3475,0
20250204,160800,586572015,3475,3475,3475,3475,0
20250204,160700,586572015,3475,3475,3475,3475,0
20250204,160600,586572015,3475,3475,3475,3475,0
20250204,160500,586572015,3475,3475,3475,3475,0
20250204,160400,586572015,3475,3475,3475,3475,0
20250204,160300,586572015,3475,3475,3475,3475,0
20250204,160200,586572015,3475,3475,3475,3475,0
20250204,160100,586572015,3475,3475,3475,3475,0
20250204,160000,586572015,3475,3475,3475,3475,1608
20250204,155900,586572015,3475,3475,3475,3475,0
20250204,155800,586572015,3475,3475,3475,3475,0
20250204,155700,586572015,3475,3475,3475,3475,0
20250204,155600,586572015,3475,3475,3475,3475,0
20250204,155500,586572015,3475,3475,3475,3475,0
20250204,155400,586572015,3475,3475,3475,3475,0
20250204,155300,586572015,3475,3475,3475,3475,0
20250204,155200,586572015,3475,3475,3475,3475,0
20250204,155100,586572015,3475,3475,3475,3475,0
20250204,155000,586572015,3475,3475,3475,3475,0
20250204,154900,586572015,3475,3475,3475,3475,0
20250204,154800,586572015,3475,3475,3475,3475,0
20250204,154700,586572015,3475,3475,3475,3475,0
20250204,154600,586572015,3475,3475,3475,3475,0
20250204,154500,586572015,3475,3475,3475,3475,0
20250204,154400,586572015,3475,3475,3475,3475,0
20250204,154300,586572015,3475,3475,3475,3475,0
20250204,154200,586572015,3475,3475,3475,3475,0
20250204,154100,586572015,3475,3475,3475,3475,0
20250204,154000,586572015,3475,3475,3475,3475,0
20250204,153900,586572015,3475,3475,3475,3475,0
20250204,153800,586572015,3475,3475,3475,3475,0
20250204,153700,586572015,3475,3475,3475,3475,0
20250204,153600,586572015,3475,3475,3475,3475,0
20250204,153500,586572015,3475,3475,3475,3475,0
20250204,153400,586572015,3475,3475,3475,3475,0
20250204,153300,586572015,3475,3475,3475,3475,0
20250204,153200,586572015,3475,3475,3475,3475,0
20250204,153100,586572015,3475,3475,3475,3475,0
20250204,153000,586572015,3475,3475,3475,3475,3216
20250204,152900,580984215,3480,3480,3480,3480,0
20250204,152800,580984215,3480,3480,3480,3480,0
20250204,152700,580984215,3480,3480,3480,3480,0
20250204,152600,580984215,3480,3480,3480,3480,0
20250204,152500,580984215,3480,3480,3480,3480,0
20250204,152400,580984215,3480,3480,3480,3480,0
20250204,152300,580984215,3480,3480,3480,3480,0
20250204,152200,580984215,3480,3480,3480,3480,0
20250204,152100,580984215,3480,3480,3480,3480,0
20250204,152000,580984215,3480,3480,3480,3480,0
20250204,151900,580984215,3480,3475,3480,3475,216
20250204,151800,580233175,3475,3480,3480,3465,48
20250204,151700,580066340,3480,3480,3480,3480,0
20250204,151600,580066340,3480,3480,3480,3480,0
20250204,151500,580066340,3480,3480,3480,3480,0
20250204,151400,580066340,3480,3480,3480,3480,0
20250204,151300,580066340,3480,3480,3480,3480,23
20250204,151200,579986300,3480,3480,3480,3480,1
20250204,151100,579982820,3480,3480,3480,3480,0
20250204,151000,579982820,3480,3480,3480,3480,0
20250204,150900,579982820,3480,3480,3480,3480,1
20250204,150800,579979340,3465,3465,3465,3465,150
20250204,150700,579459590,3480,3480,3480,3480,0
20250204,150600,579459590,3480,3480,3480,3480,0
20250204,150500,579459590,3480,3480,3480,3480,0
20250204,150400,579459590,3480,3480,3480,3480,0
20250204,150300,579459590,3480,3475,3480,3470,1302
20250204,150200,574938625,3470,3470,3470,3470,0
20250204,150100,574938625,3470,3470,3470,3470,0
20250204,150000,574938625,3470,3480,3480,3470,1908
20250204,145900,568298795,3490,3490,3490,3490,0
20250204,145800,568298795,3490,3490,3490,3490,0
20250204,145700,568298795,3490,3490,3490,3490,0
20250204,145600,568298795,3490,3490,3490,3490,0
20250204,145500,568298795,3490,3490,3490,3490,0
20250204,145400,568298795,3490,3490,3490,3490,0
20250204,145300,568298795,3490,3490,3490,3490,1
20250204,145200,568295305,3480,3480,3480,3480,348
20250204,145100,567084265,3480,3480,3480,3480,0
20250204,145000,567084265,3480,3485,3485,3480,483
20250204,144900,565403420,3495,3495,3495,3495,1
20250204,144800,565399925,3485,3485,3485,3485,40
20250204,144700,565260525,3495,3495,3495,3495,951
20250204,144600,561936780,3495,3495,3495,3495,2
20250204,144500,561929790,3495,3490,3495,3490,3078
20250204,144400,551172865,3490,3485,3490,3485,302
20250204,144300,550120390,3490,3490,3490,3490,13
20250204,144200,550075020,3485,3485,3485,3485,20
20250204,144100,550005320,3490,3490,3490,3490,0
20250204,144000,550005320,3490,3490,3490,3490,0
20250204,143900,550005320,3490,3490,3490,3490,0
20250204,143800,550005320,3490,3490,3490,3490,0
20250204,143700,550005320,3490,3490,3490,3490,0
20250204,143600,550005320,3490,3490,3490,3490,1
20250204,143500,550001830,3485,3485,3485,3485,0
20250204,143400,550001830,3485,3485,3485,3485,30
20250204,143300,549897280,3485,3485,3485,3485,0
20250204,143200,549897280,3485,3485,3485,3485,73
20250204,143100,549642875,3490,3490,3490,3490,0
20250204,143000,549642875,3490,3490,3490,3490,1
20250204,142900,549639385,3485,3485,3485,3485,1
20250204,142800,549635900,3490,3490,3490,3490,3
20250204,142700,549625430,3485,3490,3490,3485,110
20250204,142600,549241980,3495,3495,3495,3495,0
20250204,142500,549241980,3495,3495,3495,3495,0
20250204,142400,549241980,3495,3495,3495,3495,10
20250204,142300,549207030,3490,3490,3490,3490,1000
20250204,142200,545717030,3490,3490,3490,3490,0
20250204,142100,545717030,3490,3490,3490,3490,0
20250204,142000,545717030,3490,3490,3500,3490,2586
20250204,141900,536678420,3490,3490,3490,3490,691
20250204,141800,534266830,3490,3490,3490,3490,340
20250204,141700,533080230,3490,3490,3490,3490,18
20250204,141600,533017410,3490,3490,3490,3490,1100
20250204,141500,529178410,3485,3485,3485,3485,272
20250204,141400,528230490,3485,3485,3485,3485,30
20250204,141300,528125940,3490,3490,3490,3490,0
20250204,141200,528125940,3490,3490,3490,3490,0
20250204,141100,528125940,3490,3490,3490,3490,0
20250204,141000,528125940,3490,3490,3490,3490,0
20250204,140900,528125940,3490,3490,3490,3490,0
20250204,140800,528125940,3490,3490,3490,3490,0
20250204,140700,528125940,3490,3490,3490,3490,0
20250204,140600,528125940,3490,3490,3490,3490,5
20250204,140500,528108490,3490,3490,3490,3490,1
20250204,140400,528105000,3485,3485,3485,3485,10
20250204,140300,528070150,3480,3480,3480,3480,0
20250204,140200,528070150,3480,3480,3480,3480,288
20250204,140100,527067910,3480,3480,3480,3480,29
20250204,140000,526966990,3495,3495,3495,3495,0
20250204,135900,526966990,3495,3495,3495,3495,0
20250204,135800,526966990,3495,3495,3495,3495,60
20250204,135700,526757290,3495,3480,3495,3480,30506
20250204,135600,420567590,3480,3480,3480,3480,23
20250204,135500,420487550,3480,3480,3480,3480,0
20250204,135400,420487550,3480,3480,3480,3480,0
20250204,135300,420487550,3480,3480,3480,3480,0
20250204,135200,420487550,3480,3480,3480,3480,1
20250204,135100,420484070,3480,3480,3480,3480,1320
20250204,135000,415890470,3485,3475,3485,3475,5187
20250204,134900,397833300,3475,3475,3475,3475,1
20250204,134800,397829825,3475,3465,3475,3465,4474
20250204,134700,382303400,3465,3465,3465,3465,30
20250204,134600,382199450,3465,3465,3465,3465,0
20250204,134500,382199450,3465,3460,3465,3460,642
20250204,134400,379977810,3460,3460,3460,3460,0
20250204,134300,379977810,3460,3460,3460,3460,0
20250204,134200,379977810,3460,3460,3460,3460,0
20250204,134100,379977810,3460,3460,3460,3460,1
20250204,134000,379974350,3460,3460,3460,3460,0
20250204,133900,379974350,3460,3460,3460,3460,10
20250204,133800,379939750,3465,3465,3465,3465,1
20250204,133700,379936285,3465,3465,3465,3465,0
20250204,133600,379936285,3465,3465,3465,3465,0
20250204,133500,379936285,3465,3465,3465,3465,44
20250204,133400,379783825,3465,3465,3465,3465,2
20250204,133300,379776895,3470,3470,3470,3470,0
20250204,133200,379776895,3470,3470,3470,3470,0
20250204,133100,379776895,3470,3470,3470,3470,0
20250204,133000,379776895,3470,3470,3470,3470,0
20250204,132900,379776895,3470,3470,3470,3470,21
20250204,132800,379704025,3470,3470,3470,3470,0
20250204,132700,379704025,3470,3470,3470,3470,1
20250204,132600,379700555,3465,3465,3465,3465,0
20250204,132500,379700555,3465,3465,3465,3465,0
20250204,132400,379700555,3465,3465,3465,3465,2000
20250204,132300,372770555,3465,3465,3465,3465,1
20250204,132200,372767090,3465,3465,3465,3465,0
20250204,132100,372767090,3465,3465,3465,3465,0
20250204,132000,372767090,3465,3465,3465,3465,0
20250204,131900,372767090,3465,3465,3465,3465,0
20250204,131800,372767090,3465,3465,3465,3465,0
20250204,131700,372767090,3465,3465,3465,3465,0
20250204,131600,372767090,3465,3465,3465,3465,0
20250204,131500,372767090,3465,3465,3465,3465,0
20250204,131400,372767090,3465,3465,3465,3465,3
20250204,131300,372756695,3465,3465,3465,3465,0
20250204,131200,372756695,3465,3465,3465,3465,0
20250204,131100,372756695,3465,3465,3465,3465,0
20250204,131000,372756695,3465,3465,3465,3465,200
20250204,130900,372063695,3465,3465,3465,3465,0
20250204,130800,372063695,3465,3465,3465,3465,0
20250204,130700,372063695,3465,3465,3465,3465,0
20250204,130600,372063695,3465,3465,3465,3465,0
20250204,130500,372063695,3465,3465,3465,3465,0
20250204,130400,372063695,3465,3465,3465,3465,0
20250204,130300,372063695,3465,3465,3465,3465,30
20250204,130200,371959745,3465,3465,3465,3465,0
20250204,130100,371959745,3465,3465,3465,3465,0
20250204,130000,371959745,3465,3465,3465,3465,0
20250204,125900,371959745,3465,3465,3465,3465,0
20250204,125800,371959745,3465,3465,3465,3465,500
20250204,125700,370227245,3460,3460,3460,3460,0
20250204,125600,370227245,3460,3460,3460,3460,255
20250204,125500,369344945,3460,3460,3460,3460,0
20250204,125400,369344945,3460,3460,3460,3460,745
20250204,125300,366767245,3455,3455,3455,3455,139
20250204,125200,366287000,3455,3455,3455,3455,400
20250204,125100,364905000,3455,3455,3455,3455,10
20250204,125000,364870450,3450,3450,3450,3450,0
20250204,124900,364870450,3450,3450,3450,3450,0
20250204,124800,364870450,3450,3450,3450,3450,0
20250204,124700,364870450,3450,3460,3460,3450,1038
20250204,124600,361287280,3460,3460,3460,3460,12
20250204,124500,361245760,3460,3460,3460,3460,0
20250204,124400,361245760,3460,3460,3460,3460,0
20250204,124300,361245760,3460,3460,3460,3460,0
20250204,124200,361245760,3460,3460,3460,3460,200
20250204,124100,360553760,3460,3460,3460,3460,0
20250204,124000,360553760,3460,3460,3460,3460,0
20250204,123900,360553760,3460,3460,3460,3460,105
20250204,123800,360190460,3455,3455,3455,3455,0
20250204,123700,360190460,3455,3455,3455,3455,1
20250204,123600,360187005,3460,3460,3460,3460,0
20250204,123500,360187005,3460,3460,3460,3460,30
20250204,123400,360083205,3460,3460,3460,3460,391
20250204,123300,358730345,3450,3450,3450,3450,0
20250204,123200,358730345,3450,3450,3450,3450,0
20250204,123100,358730345,3450,3450,3450,3450,0
20250204,123000,358730345,3450,3450,3450,3450,1
20250204,122900,358726895,3450,3450,3450,3450,1
20250204,122800,358723445,3460,3460,3460,3460,0
20250204,122700,358723445,3460,3460,3460,3460,0
20250204,122600,358723445,3460,3460,3460,3460,1
20250204,122500,358719985,3455,3455,3455,3455,0
20250204,122400,358719985,3455,3455,3455,3455,0
20250204,122300,358719985,3455,3455,3455,3455,291
20250204,122200,357714580,3455,3455,3455,3455,0
20250204,122100,357714580,3455,3455,3455,3455,0
20250204,122000,357714580,3455,3455,3455,3455,0
20250204,121900,357714580,3455,3455,3455,3455,450
20250204,121800,356159830,3460,3460,3460,3460,0
20250204,121700,356159830,3460,3460,3460,3460,0
20250204,121600,356159830,3460,3460,3460,3460,1
20250204,121500,356156370,3450,3450,3450,3450,0
20250204,121400,356156370,3450,3450,3450,3450,0
20250204,121300,356156370,3450,3450,3450,3450,0
20250204,121200,356156370,3450,3450,3450,3450,0
20250204,121100,356156370,3450,3450,3450,3450,0
20250204,121000,356156370,3450,3455,3455,3450,1200
20250204,120900,352015630,3465,3465,3465,3465,0
20250204,120800,352015630,3465,3465,3465,3465,40
20250204,120700,351877030,3465,3465,3465,3465,0
20250204,120600,351877030,3465,3465,3465,3465,0
20250204,120500,351877030,3465,3465,3465,3465,0
20250204,120400,351877030,3465,3465,3465,3465,0
20250204,120300,351877030,3465,3465,3465,3465,0
20250204,120200,351877030,3465,3465,3465,3465,0
20250204,120100,351877030,3465,3465,3465,3465,0
20250204,120000,351877030,3465,3465,3465,3465,0
20250204,115900,351877030,3465,3465,3465,3465,0
20250204,115800,351877030,3465,3465,3465,3465,0
20250204,115700,351877030,3465,3465,3465,3465,0
20250204,115600,351877030,3465,3465,3465,3465,0
20250204,115500,351877030,3465,3450,3465,3450,930
20250204,115400,348666520,3450,3455,3455,3450,735
20250204,115300,346130520,3465,3465,3465,3465,0
20250204,115200,346130520,3465,3465,3465,3465,0
20250204,115100,346130520,3465,3465,3465,3465,0
20250204,115000,346130520,3465,3465,3465,3465,0
20250204,114900,346130520,3465,3455,3465,3450,643
20250204,114800,343910025,3465,3465,3465,3465,50
20250204,114700,343736775,3465,3465,3465,3465,73
20250204,114600,343483830,3470,3470,3470,3470,0
20250204,114500,343483830,3470,3470,3470,3470,0
20250204,114400,343483830,3470,3470,3470,3470,0
20250204,114300,343483830,3470,3470,3470,3470,0
20250204,114200,343483830,3470,3470,3470,3470,0
20250204,114100,343483830,3470,3470,3470,3470,0
20250204,114000,343483830,3470,3470,3470,3470,0
20250204,113900,343483830,3470,3470,3470,3470,0
20250204,113800,343483830,3470,3470,3470,3470,0
20250204,113700,343483830,3470,3470,3470,3470,1358
20250204,113600,338771570,3450,3450,3450,3450,600
20250204,113500,336701570,3450,3450,3450,3450,100
20250204,113400,336356570,3470,3470,3470,3470,1
20250204,113300,336353100,3455,3455,3455,3455,1400
20250204,113200,331516100,3455,3455,3455,3455,3700
20250204,113100,318732600,3475,3475,3475,3475,0
20250204,113000,318732600,3475,3475,3475,3475,0
20250204,112900,318732600,3475,3475,3475,3475,0
20250204,112800,318732600,3475,3475,3475,3475,0
20250204,112700,318732600,3475,3475,3475,3475,0
20250204,112600,318732600,3475,3475,3475,3475,0
20250204,112500,318732600,3475,3475,3475,3475,0
20250204,112400,318732600,3475,3475,3475,3475,10
20250204,112300,318697850,3475,3475,3475,3475,0
20250204,112200,318697850,3475,3455,3475,3455,18
20250204,112100,318635605,3475,3475,3475,3475,0
20250204,112000,318635605,3475,3475,3475,3475,0
20250204,111900,318635605,3475,3470,3475,3470,24
20250204,111800,318552220,3470,3470,3470,3470,5
20250204,111700,318534870,3470,3455,3475,3455,6661
20250204,111600,295489395,3455,3455,3455,3455,0
20250204,111500,295489395,3455,3455,3455,3455,97
20250204,111400,295154260,3460,3460,3460,3460,0
20250204,111300,295154260,3460,3460,3460,3460,50
20250204,111200,294981260,3460,3465,3465,3460,3
20250204,111100,294970870,3470,3470,3470,3470,1
20250204,111000,294967400,3475,3475,3475,3475,0
20250204,110900,294967400,3475,3475,3475,3475,243
20250204,110800,294122975,3475,3475,3475,3475,8
20250204,110700,294095175,3480,3480,3480,3480,0
20250204,110600,294095175,3480,3480,3480,3480,0
20250204,110500,294095175,3480,3480,3480,3480,0
20250204,110400,294095175,3480,3480,3480,3480,1
20250204,110300,294091695,3475,3475,3475,3475,0
20250204,110200,294091695,3475,3475,3475,3475,0
20250204,110100,294091695,3475,3475,3475,3475,5
20250204,110000,294074320,3480,3485,3485,3480,178
20250204,105900,293454290,3480,3470,3480,3470,30001
20250204,105800,189056100,3470,3470,3470,3470,0
20250204,105700,189056100,3470,3470,3480,3470,15
20250204,105600,189004025,3470,3470,3470,3470,0
20250204,105500,189004025,3470,3470,3470,3470,3
20250204,105400,188993615,3480,3475,3485,3475,4030
20250204,105300,174969105,3480,3455,3485,3455,7085
20250204,105200,150334565,3450,3450,3450,3450,0
20250204,105100,150334565,3450,3450,3450,3450,50
20250204,105000,150162065,3450,3450,3450,3450,0
20250204,104900,150162065,3450,3450,3450,3450,17
20250204,104800,150103415,3445,3445,3445,3445,6
20250204,104700,150082745,3450,3450,3450,3450,0
20250204,104600,150082745,3450,3450,3450,3450,0
20250204,104500,150082745,3450,3450,3450,3450,30
20250204,104400,149979245,3450,3450,3450,3450,0
20250204,104300,149979245,3450,3450,3450,3450,0
20250204,104200,149979245,3450,3450,3450,3450,0
20250204,104100,149979245,3450,3450,3450,3450,0
20250204,104000,149979245,3450,3450,3450,3450,0
20250204,103900,149979245,3450,3450,3450,3450,0
20250204,103800,149979245,3450,3450,3450,3450,1
20250204,103700,149975795,3450,3450,3450,3450,0
20250204,103600,149975795,3450,3440,3450,3440,2
20250204,103500,149968905,3450,3450,3450,3450,0
20250204,103400,149968905,3450,3450,3450,3450,0
20250204,103300,149968905,3450,3450,3450,3450,0
20250204,103200,149968905,3450,3450,3450,3450,0
20250204,103100,149968905,3450,3450,3450,3450,1
20250204,103000,149965455,3455,3460,3460,3450,214
20250204,102900,149226825,3455,3455,3455,3455,6
20250204,102800,149206095,3455,3455,3455,3455,5
20250204,102700,149188820,3455,3455,3455,3455,26
20250204,102600,149098990,3455,3455,3460,3455,51
20250204,102500,148922780,3460,3460,3460,3460,164
20250204,102400,148355340,3460,3460,3460,3460,0
20250204,102300,148355340,3460,3460,3460,3460,0
20250204,102200,148355340,3460,3460,3460,3460,1
20250204,102100,148351880,3450,3450,3450,3450,7
20250204,102000,148327730,3450,3450,3450,3450,0
20250204,101900,148327730,3450,3450,3450,3450,0
20250204,101800,148327730,3450,3450,3450,3450,25
20250204,101700,148241480,3450,3450,3450,3450,4
20250204,101600,148227680,3450,3450,3455,3450,8
20250204,101500,148200055,3450,3455,3455,3450,4
20250204,101400,148186240,3460,3460,3460,3460,0
20250204,101300,148186240,3460,3460,3460,3460,0
20250204,101200,148186240,3460,3460,3460,3460,0
20250204,101100,148186240,3460,3460,3460,3460,0
20250204,101000,148186240,3460,3460,3460,3460,0
20250204,100900,148186240,3460,3460,3460,3460,0
20250204,100800,148186240,3460,3460,3460,3460,0
20250204,100700,148186240,3460,3460,3460,3460,0
20250204,100600,148186240,3460,3450,3460,3430,1395
20250204,100500,143394330,3465,3465,3465,3465,0
20250204,100400,143394330,3465,3465,3465,3465,0
20250204,100300,143394330,3465,3465,3465,3465,8
20250204,100200,143366610,3450,3450,3450,3450,1
20250204,100100,143363160,3460,3450,3460,3450,598
20250204,100000,141295260,3455,3455,3455,3450,390
20250204,095900,139948915,3460,3460,3460,3460,101
20250204,095800,139599455,3465,3465,3465,3465,0
20250204,095700,139599455,3465,3465,3465,3465,0
20250204,095600,139599455,3465,3465,3465,3465,0
20250204,095500,139599455,3465,3465,3465,3465,0
20250204,095400,139599455,3465,3460,3465,3460,1001
20250204,095300,136134345,3460,3450,3460,3450,100
20250204,095200,135788395,3455,3455,3455,3455,0
20250204,095100,135788395,3455,3455,3455,3455,0
20250204,095000,135788395,3455,3455,3455,3455,96
20250204,094900,135456715,3465,3465,3465,3465,0
20250204,094800,135456715,3465,3465,3465,3465,12
20250204,094700,135415135,3465,3465,3465,3465,20
20250204,094600,135345835,3460,3460,3460,3460,0
20250204,094500,135345835,3460,3460,3460,3460,0
20250204,094400,135345835,3460,3460,3460,3460,0
20250204,094300,135345835,3460,3460,3460,3460,255
20250204,094200,134463535,3465,3465,3465,3465,0
20250204,094100,134463535,3465,3465,3465,3465,247
20250204,094000,133607680,3475,3475,3475,3475,0
20250204,093900,133607680,3475,3475,3475,3475,1234
20250204,093800,129319530,3475,3475,3475,3475,0
20250204,093700,129319530,3475,3475,3475,3475,89
20250204,093600,129010255,3475,3475,3475,3475,1
20250204,093500,129006780,3480,3475,3480,3475,5006
20250204,093400,111585905,3475,3475,3475,3475,542
20250204,093300,109702455,3475,3475,3475,3475,6
20250204,093200,109681605,3475,3475,3475,3475,3
20250204,093100,109671180,3450,3455,3455,3450,1363
20250204,093000,104966830,3460,3480,3480,3460,508
20250204,092900,103208585,3480,3480,3480,3480,100
20250204,092800,102860585,3485,3480,3485,3480,1213
20250204,092700,98635005,3480,3475,3485,3475,2045
20250204,092600,91511160,3470,3480,3485,3470,1462
20250204,092500,86424550,3485,3465,3485,3465,5756
20250204,092400,66384720,3465,3450,3465,3435,1770
20250204,092300,60261895,3455,3445,3455,3445,3404
20250204,092200,48519020,3445,3440,3445,3440,1399
20250204,092100,43700935,3440,3435,3440,3420,955
20250204,092000,40419615,3430,3430,3430,3430,100
20250204,091900,40076615,3430,3430,3430,3430,2
20250204,091800,40069755,3435,3435,3435,3435,0
20250204,091700,40069755,3435,3435,3435,3435,0
20250204,091600,40069755,3435,3435,3435,3435,0
20250204,091500,40069755,3435,3435,3435,3435,1
20250204,091400,40066320,3420,3430,3430,3420,263
20250204,091300,39165410,3430,3415,3430,3410,739
20250204,091200,36643955,3410,3410,3410,3410,100
20250204,091100,36302955,3410,3410,3410,3410,588
20250204,091000,34297875,3420,3420,3420,3420,6
20250204,090900,34277355,3410,3410,3410,3410,250
20250204,090800,33424855,3410,3415,3415,3410,1885
20250204,090700,26994240,3415,3420,3430,3415,509
20250204,090600,25253255,3420,3420,3420,3420,140
20250204,090500,24774455,3430,3430,3430,3430,1
20250204,090400,24771025,3430,3430,3430,3430,210
20250204,090300,24050725,3415,3415,3415,3410,340
20250204,090200,22890020,3415,3420,3420,3415,1005
20250204,090100,19457445,3420,3420,3420,3420,1540
20250204,090000,14190645,3430,3430,3440,3420,4138