KissMeData/044960/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192700,184096535,4590,4590,4590,4590,510
20250204,192600,184096535,4590,4590,4590,4590,0
20250204,192500,184096535,4590,4590,4590,4590,0
20250204,192400,184096535,4590,4590,4590,4590,0
20250204,192300,184096535,4590,4590,4590,4590,0
20250204,192200,184096535,4590,4590,4590,4590,0
20250204,192100,184096535,4590,4590,4590,4590,0
20250204,192000,184096535,4590,4590,4590,4590,0
20250204,191900,184096535,4590,4590,4590,4590,0
20250204,191800,184096535,4590,4590,4590,4590,0
20250204,191700,184096535,4590,4590,4590,4590,0
20250204,191600,184096535,4590,4590,4590,4590,0
20250204,191500,184096535,4590,4590,4590,4590,0
20250204,191400,184096535,4590,4590,4590,4590,0
20250204,191300,184096535,4590,4590,4590,4590,0
20250204,191200,184096535,4590,4590,4590,4590,0
20250204,191100,184096535,4590,4590,4590,4590,0
20250204,191000,184096535,4590,4590,4590,4590,0
20250204,190900,184096535,4590,4590,4590,4590,0
20250204,190800,184096535,4590,4590,4590,4590,0
20250204,190700,184096535,4590,4590,4590,4590,0
20250204,190600,184096535,4590,4590,4590,4590,0
20250204,190500,184096535,4590,4590,4590,4590,0
20250204,190400,184096535,4590,4590,4590,4590,0
20250204,190300,184096535,4590,4590,4590,4590,0
20250204,190200,184096535,4590,4590,4590,4590,0
20250204,190100,184096535,4590,4590,4590,4590,0
20250204,190000,184096535,4590,4590,4590,4590,0
20250204,185900,184096535,4590,4590,4590,4590,0
20250204,185800,184096535,4590,4590,4590,4590,0
20250204,185700,184096535,4590,4590,4590,4590,510
20250204,185600,184096535,4590,4590,4590,4590,0
20250204,185500,184096535,4590,4590,4590,4590,0
20250204,185400,184096535,4590,4590,4590,4590,0
20250204,185300,184096535,4590,4590,4590,4590,0
20250204,185200,184096535,4590,4590,4590,4590,0
20250204,185100,184096535,4590,4590,4590,4590,0
20250204,185000,184096535,4590,4590,4590,4590,0
20250204,184900,184096535,4590,4590,4590,4590,0
20250204,184800,184096535,4590,4590,4590,4590,0
20250204,184700,184096535,4590,4590,4590,4590,0
20250204,184600,184096535,4590,4590,4590,4590,0
20250204,184500,184096535,4590,4590,4590,4590,0
20250204,184400,184096535,4590,4590,4590,4590,0
20250204,184300,184096535,4590,4590,4590,4590,0
20250204,184200,184096535,4590,4590,4590,4590,0
20250204,184100,184096535,4590,4590,4590,4590,0
20250204,184000,184096535,4590,4590,4590,4590,0
20250204,183900,184096535,4590,4590,4590,4590,0
20250204,183800,184096535,4590,4590,4590,4590,0
20250204,183700,184096535,4590,4590,4590,4590,0
20250204,183600,184096535,4590,4590,4590,4590,0
20250204,183500,184096535,4590,4590,4590,4590,0
20250204,183400,184096535,4590,4590,4590,4590,0
20250204,183300,184096535,4590,4590,4590,4590,0
20250204,183200,184096535,4590,4590,4590,4590,0
20250204,183100,184096535,4590,4590,4590,4590,0
20250204,183000,184096535,4590,4590,4590,4590,0
20250204,182900,184096535,4590,4590,4590,4590,0
20250204,182800,184096535,4590,4590,4590,4590,0
20250204,182700,184096535,4590,4590,4590,4590,510
20250204,182600,184096535,4590,4590,4590,4590,0
20250204,182500,184096535,4590,4590,4590,4590,0
20250204,182400,184096535,4590,4590,4590,4590,0
20250204,182300,184096535,4590,4590,4590,4590,0
20250204,182200,184096535,4590,4590,4590,4590,0
20250204,182100,184096535,4590,4590,4590,4590,0
20250204,182000,184096535,4590,4590,4590,4590,0
20250204,181900,184096535,4590,4590,4590,4590,0
20250204,181800,184096535,4590,4590,4590,4590,0
20250204,181700,184096535,4590,4590,4590,4590,0
20250204,181600,184096535,4590,4590,4590,4590,0
20250204,181500,184096535,4590,4590,4590,4590,0
20250204,181400,184096535,4590,4590,4590,4590,0
20250204,181300,184096535,4590,4590,4590,4590,0
20250204,181200,184096535,4590,4590,4590,4590,0
20250204,181100,184096535,4590,4590,4590,4590,0
20250204,181000,184096535,4590,4590,4590,4590,0
20250204,180900,184096535,4590,4590,4590,4590,0
20250204,180800,184096535,4590,4590,4590,4590,0
20250204,180700,184096535,4590,4590,4590,4590,0
20250204,180600,184096535,4590,4590,4590,4590,0
20250204,180500,184096535,4590,4590,4590,4590,0
20250204,180400,184096535,4590,4590,4590,4590,0
20250204,180300,184096535,4590,4590,4590,4590,0
20250204,180200,184096535,4590,4590,4590,4590,0
20250204,180100,184096535,4590,4590,4590,4590,0
20250204,180000,184096535,4590,4590,4590,4590,0
20250204,175900,184096535,4590,4590,4590,4590,0
20250204,175800,184096535,4590,4590,4590,4590,0
20250204,175700,184096535,4590,4590,4590,4590,510
20250204,175600,184096535,4590,4590,4590,4590,0
20250204,175500,184096535,4590,4590,4590,4590,0
20250204,175400,184096535,4590,4590,4590,4590,0
20250204,175300,184096535,4590,4590,4590,4590,0
20250204,175200,184096535,4590,4590,4590,4590,0
20250204,175100,184096535,4590,4590,4590,4590,0
20250204,175000,184096535,4590,4590,4590,4590,0
20250204,174900,184096535,4590,4590,4590,4590,0
20250204,174800,184096535,4590,4590,4590,4590,0
20250204,174700,184096535,4590,4590,4590,4590,0
20250204,174600,184096535,4590,4590,4590,4590,0
20250204,174500,184096535,4590,4590,4590,4590,0
20250204,174400,184096535,4590,4590,4590,4590,0
20250204,174300,184096535,4590,4590,4590,4590,0
20250204,174200,184096535,4590,4590,4590,4590,0
20250204,174100,184096535,4590,4590,4590,4590,0
20250204,174000,184096535,4590,4590,4590,4590,0
20250204,173900,184096535,4590,4590,4590,4590,0
20250204,173800,184096535,4590,4590,4590,4590,0
20250204,173700,184096535,4590,4590,4590,4590,0
20250204,173600,184096535,4590,4590,4590,4590,0
20250204,173500,184096535,4590,4590,4590,4590,0
20250204,173400,184096535,4590,4590,4590,4590,0
20250204,173300,184096535,4590,4590,4590,4590,0
20250204,173200,184096535,4590,4590,4590,4590,0
20250204,173100,184096535,4590,4590,4590,4590,0
20250204,173000,184096535,4590,4590,4590,4590,0
20250204,172900,184096535,4590,4590,4590,4590,0
20250204,172800,184096535,4590,4590,4590,4590,0
20250204,172700,184096535,4590,4590,4590,4590,510
20250204,172600,184096535,4590,4590,4590,4590,0
20250204,172500,184096535,4590,4590,4590,4590,0
20250204,172400,184096535,4590,4590,4590,4590,0
20250204,172300,184096535,4590,4590,4590,4590,0
20250204,172200,184096535,4590,4590,4590,4590,0
20250204,172100,184096535,4590,4590,4590,4590,0
20250204,172000,184096535,4590,4590,4590,4590,0
20250204,171900,184096535,4590,4590,4590,4590,0
20250204,171800,184096535,4590,4590,4590,4590,0
20250204,171700,184096535,4590,4590,4590,4590,0
20250204,171600,184096535,4590,4590,4590,4590,0
20250204,171500,184096535,4590,4590,4590,4590,0
20250204,171400,184096535,4590,4590,4590,4590,0
20250204,171300,184096535,4590,4590,4590,4590,0
20250204,171200,184096535,4590,4590,4590,4590,0
20250204,171100,184096535,4590,4590,4590,4590,0
20250204,171000,184096535,4590,4590,4590,4590,0
20250204,170900,184096535,4590,4590,4590,4590,0
20250204,170800,184096535,4590,4590,4590,4590,0
20250204,170700,184096535,4590,4590,4590,4590,0
20250204,170600,184096535,4590,4590,4590,4590,0
20250204,170500,184096535,4590,4590,4590,4590,0
20250204,170400,184096535,4590,4590,4590,4590,0
20250204,170300,184096535,4590,4590,4590,4590,0
20250204,170200,184096535,4590,4590,4590,4590,0
20250204,170100,184096535,4590,4590,4590,4590,0
20250204,170000,184096535,4590,4590,4590,4590,0
20250204,165900,184096535,4590,4590,4590,4590,0
20250204,165800,184096535,4590,4590,4590,4590,0
20250204,165700,184096535,4590,4590,4590,4590,510
20250204,165600,184096535,4590,4590,4590,4590,0
20250204,165500,184096535,4590,4590,4590,4590,0
20250204,165400,184096535,4590,4590,4590,4590,0
20250204,165300,184096535,4590,4590,4590,4590,0
20250204,165200,184096535,4590,4590,4590,4590,0
20250204,165100,184096535,4590,4590,4590,4590,0
20250204,165000,184096535,4590,4590,4590,4590,0
20250204,164900,184096535,4590,4590,4590,4590,0
20250204,164800,184096535,4590,4590,4590,4590,0
20250204,164700,184096535,4590,4590,4590,4590,0
20250204,164600,184096535,4590,4590,4590,4590,0
20250204,164500,184096535,4590,4590,4590,4590,0
20250204,164400,184096535,4590,4590,4590,4590,0
20250204,164300,184096535,4590,4590,4590,4590,0
20250204,164200,184096535,4590,4590,4590,4590,0
20250204,164100,184096535,4590,4590,4590,4590,0
20250204,164000,184096535,4590,4590,4590,4590,0
20250204,163900,184096535,4590,4590,4590,4590,0
20250204,163800,184096535,4590,4590,4590,4590,0
20250204,163700,184096535,4590,4590,4590,4590,0
20250204,163600,184096535,4590,4590,4590,4590,0
20250204,163500,184096535,4590,4590,4590,4590,0
20250204,163400,184096535,4590,4590,4590,4590,0
20250204,163300,184096535,4590,4590,4590,4590,0
20250204,163200,184096535,4590,4590,4590,4590,0
20250204,163100,184096535,4590,4590,4590,4590,0
20250204,163000,184096535,4590,4590,4590,4590,0
20250204,162900,184096535,4590,4590,4590,4590,0
20250204,162800,184096535,4590,4590,4590,4590,0
20250204,162700,184096535,4590,4590,4590,4590,510
20250204,162600,184096535,4590,4590,4590,4590,0
20250204,162500,184096535,4590,4590,4590,4590,0
20250204,162400,184096535,4590,4590,4590,4590,0
20250204,162300,184096535,4590,4590,4590,4590,0
20250204,162200,184096535,4590,4590,4590,4590,0
20250204,162100,184096535,4590,4590,4590,4590,0
20250204,162000,184096535,4590,4590,4590,4590,0
20250204,161900,184096535,4590,4590,4590,4590,0
20250204,161800,184096535,4590,4590,4590,4590,0
20250204,161700,184096535,4590,4590,4590,4590,0
20250204,161600,184096535,4590,4590,4590,4590,0
20250204,161500,184096535,4590,4590,4590,4590,0
20250204,161400,184096535,4590,4590,4590,4590,0
20250204,161300,184096535,4590,4590,4590,4590,0
20250204,161200,184096535,4590,4590,4590,4590,0
20250204,161100,184096535,4590,4590,4590,4590,0
20250204,161000,184096535,4590,4590,4590,4590,0
20250204,160900,184096535,4590,4590,4590,4590,0
20250204,160800,184096535,4590,4590,4590,4590,0
20250204,160700,184096535,4590,4590,4590,4590,0
20250204,160600,184096535,4590,4590,4590,4590,0
20250204,160500,184096535,4590,4590,4590,4590,0
20250204,160400,184096535,4590,4590,4590,4590,0
20250204,160300,184096535,4590,4590,4590,4590,0
20250204,160200,184096535,4590,4590,4590,4590,0
20250204,160100,184096535,4590,4590,4590,4590,0
20250204,160000,184096535,4590,4590,4590,4590,0
20250204,155900,184096535,4590,4590,4590,4590,0
20250204,155800,184096535,4590,4590,4590,4590,0
20250204,155700,184096535,4590,4590,4590,4590,510
20250204,155600,184096535,4590,4590,4590,4590,0
20250204,155500,184096535,4590,4590,4590,4590,0
20250204,155400,184096535,4590,4590,4590,4590,0
20250204,155300,184096535,4590,4590,4590,4590,0
20250204,155200,184096535,4590,4590,4590,4590,0
20250204,155100,184096535,4590,4590,4590,4590,0
20250204,155000,184096535,4590,4590,4590,4590,0
20250204,154900,184096535,4590,4590,4590,4590,0
20250204,154800,184096535,4590,4590,4590,4590,0
20250204,154700,184096535,4590,4590,4590,4590,0
20250204,154600,184096535,4590,4590,4590,4590,0
20250204,154500,184096535,4590,4590,4590,4590,0
20250204,154400,184096535,4590,4590,4590,4590,0
20250204,154300,184096535,4590,4590,4590,4590,0
20250204,154200,184096535,4590,4590,4590,4590,0
20250204,154100,184096535,4590,4590,4590,4590,0
20250204,154000,184096535,4590,4590,4590,4590,0
20250204,153900,184096535,4590,4590,4590,4590,0
20250204,153800,184096535,4590,4590,4590,4590,0
20250204,153700,184096535,4590,4590,4590,4590,0
20250204,153600,184096535,4590,4590,4590,4590,0
20250204,153500,184096535,4590,4590,4590,4590,0
20250204,153400,184096535,4590,4590,4590,4590,0
20250204,153300,184096535,4590,4590,4590,4590,0
20250204,153200,184096535,4590,4590,4590,4590,0
20250204,153100,184096535,4590,4590,4590,4590,0
20250204,153000,184096535,4590,4590,4590,4590,510
20250204,152900,181755635,4585,4585,4585,4585,0
20250204,152800,181755635,4585,4585,4585,4585,0
20250204,152700,181755635,4585,4585,4585,4585,0
20250204,152600,181755635,4585,4585,4585,4585,0
20250204,152500,181755635,4585,4585,4585,4585,0
20250204,152400,181755635,4585,4585,4585,4585,0
20250204,152300,181755635,4585,4585,4585,4585,0
20250204,152200,181755635,4585,4585,4585,4585,0
20250204,152100,181755635,4585,4585,4585,4585,0
20250204,152000,181755635,4585,4585,4585,4585,0
20250204,151900,181755635,4585,4595,4595,4585,35
20250204,151800,181595140,4600,4600,4600,4600,0
20250204,151700,181595140,4600,4600,4600,4600,0
20250204,151600,181595140,4600,4595,4600,4595,378
20250204,151500,179856360,4595,4595,4595,4595,0
20250204,151400,179856360,4595,4595,4595,4595,0
20250204,151300,179856360,4595,4560,4595,4560,41
20250204,151200,179668140,4600,4600,4600,4600,163
20250204,151100,178918340,4600,4600,4600,4600,300
20250204,151000,177538340,4600,4600,4600,4600,0
20250204,150900,177538340,4600,4595,4600,4595,341
20250204,150800,175970325,4595,4595,4595,4595,0
20250204,150700,175970325,4595,4585,4600,4585,1856
20250204,150600,167447910,4585,4560,4585,4560,2247
20250204,150500,157164845,4560,4560,4560,4560,0
20250204,150400,157164845,4560,4555,4560,4555,11
20250204,150300,157114735,4560,4560,4560,4560,0
20250204,150200,157114735,4560,4560,4560,4560,11
20250204,150100,157064575,4555,4555,4555,4555,1
20250204,150000,157060020,4560,4560,4560,4560,6
20250204,145900,157032660,4565,4565,4565,4565,0
20250204,145800,157032660,4565,4565,4565,4565,5
20250204,145700,157009835,4570,4570,4570,4570,0
20250204,145600,157009835,4570,4570,4570,4570,0
20250204,145500,157009835,4570,4570,4570,4570,0
20250204,145400,157009835,4570,4570,4570,4570,0
20250204,145300,157009835,4570,4570,4570,4570,0
20250204,145200,157009835,4570,4570,4570,4570,11
20250204,145100,156959565,4570,4570,4570,4570,0
20250204,145000,156959565,4570,4570,4570,4570,0
20250204,144900,156959565,4570,4570,4570,4570,0
20250204,144800,156959565,4570,4570,4570,4570,0
20250204,144700,156959565,4570,4570,4570,4570,0
20250204,144600,156959565,4570,4570,4570,4570,0
20250204,144500,156959565,4570,4570,4570,4570,0
20250204,144400,156959565,4570,4570,4570,4570,0
20250204,144300,156959565,4570,4570,4570,4570,0
20250204,144200,156959565,4570,4570,4570,4570,2
20250204,144100,156950425,4565,4565,4565,4565,0
20250204,144000,156950425,4565,4565,4565,4565,5
20250204,143900,156927600,4570,4570,4570,4570,0
20250204,143800,156927600,4570,4570,4570,4570,0
20250204,143700,156927600,4570,4565,4570,4565,20
20250204,143600,156836205,4565,4560,4565,4560,2
20250204,143500,156827080,4565,4565,4565,4565,0
20250204,143400,156827080,4565,4565,4565,4565,0
20250204,143300,156827080,4565,4565,4565,4565,0
20250204,143200,156827080,4565,4565,4565,4565,0
20250204,143100,156827080,4565,4565,4565,4565,0
20250204,143000,156827080,4565,4565,4565,4565,0
20250204,142900,156827080,4565,4565,4565,4565,5
20250204,142800,156804255,4565,4565,4565,4565,4
20250204,142700,156785995,4565,4565,4565,4565,20
20250204,142600,156694695,4550,4550,4550,4550,0
20250204,142500,156694695,4550,4550,4550,4550,0
20250204,142400,156694695,4550,4560,4560,4550,601
20250204,142300,153959640,4560,4560,4560,4560,0
20250204,142200,153959640,4560,4560,4560,4560,140
20250204,142100,153321240,4565,4565,4565,4565,0
20250204,142000,153321240,4565,4565,4565,4565,0
20250204,141900,153321240,4565,4565,4565,4565,9
20250204,141800,153280155,4565,4565,4565,4565,1
20250204,141700,153275590,4565,4565,4570,4565,785
20250204,141600,149691955,4565,4575,4575,4565,62
20250204,141500,149408655,4575,4575,4575,4575,10
20250204,141400,149362905,4565,4565,4565,4565,1
20250204,141300,149358340,4565,4565,4565,4565,0
20250204,141200,149358340,4565,4565,4565,4565,0
20250204,141100,149358340,4565,4565,4565,4565,260
20250204,141000,148171440,4565,4565,4565,4565,20
20250204,140900,148080140,4565,4565,4565,4565,0
20250204,140800,148080140,4565,4565,4565,4565,1
20250204,140700,148075575,4565,4565,4565,4565,22
20250204,140600,147975145,4570,4570,4570,4570,0
20250204,140500,147975145,4570,4570,4570,4570,156
20250204,140400,147262225,4570,4570,4570,4570,0
20250204,140300,147262225,4570,4570,4570,4570,0
20250204,140200,147262225,4570,4570,4570,4570,0
20250204,140100,147262225,4570,4570,4570,4570,0
20250204,140000,147262225,4570,4570,4570,4570,50
20250204,135900,147033725,4580,4580,4580,4580,0
20250204,135800,147033725,4580,4580,4580,4580,0
20250204,135700,147033725,4580,4575,4580,4575,120
20250204,135600,146484300,4575,4575,4575,4575,0
20250204,135500,146484300,4575,4575,4575,4575,0
20250204,135400,146484300,4575,4575,4575,4575,5
20250204,135300,146461425,4575,4575,4575,4575,0
20250204,135200,146461425,4575,4575,4575,4575,0
20250204,135100,146461425,4575,4575,4575,4575,0
20250204,135000,146461425,4575,4575,4575,4575,0
20250204,134900,146461425,4575,4575,4575,4575,0
20250204,134800,146461425,4575,4575,4575,4575,0
20250204,134700,146461425,4575,4575,4575,4575,1
20250204,134600,146456850,4580,4580,4580,4580,0
20250204,134500,146456850,4580,4580,4580,4580,20
20250204,134400,146365250,4580,4580,4580,4580,0
20250204,134300,146365250,4580,4580,4580,4580,0
20250204,134200,146365250,4580,4580,4580,4580,0
20250204,134100,146365250,4580,4575,4580,4575,198
20250204,134000,145459395,4575,4575,4575,4575,0
20250204,133900,145459395,4575,4575,4575,4575,0
20250204,133800,145459395,4575,4575,4575,4575,33
20250204,133700,145308420,4570,4570,4570,4570,0
20250204,133600,145308420,4570,4570,4570,4570,0
20250204,133500,145308420,4570,4570,4570,4570,841
20250204,133400,141465050,4575,4575,4575,4575,0
20250204,133300,141465050,4575,4575,4575,4575,3
20250204,133200,141451325,4575,4575,4575,4575,2
20250204,133100,141442175,4575,4575,4575,4575,0
20250204,133000,141442175,4575,4575,4575,4575,0
20250204,132900,141442175,4575,4575,4575,4575,119
20250204,132800,140897750,4575,4575,4575,4575,66
20250204,132700,140595800,4575,4575,4575,4575,0
20250204,132600,140595800,4575,4570,4575,4570,189
20250204,132500,139731980,4570,4570,4570,4570,0
20250204,132400,139731980,4570,4570,4570,4570,0
20250204,132300,139731980,4570,4570,4570,4570,0
20250204,132200,139731980,4570,4570,4570,4570,0
20250204,132100,139731980,4570,4570,4570,4570,0
20250204,132000,139731980,4570,4570,4570,4570,0
20250204,131900,139731980,4570,4570,4570,4570,0
20250204,131800,139731980,4570,4570,4570,4570,0
20250204,131700,139731980,4570,4570,4570,4570,0
20250204,131600,139731980,4570,4570,4570,4570,0
20250204,131500,139731980,4570,4570,4570,4570,0
20250204,131400,139731980,4570,4570,4570,4570,0
20250204,131300,139731980,4570,4570,4570,4570,0
20250204,131200,139731980,4570,4570,4570,4570,0
20250204,131100,139731980,4570,4570,4570,4570,0
20250204,131000,139731980,4570,4570,4570,4570,0
20250204,130900,139731980,4570,4570,4570,4570,0
20250204,130800,139731980,4570,4570,4570,4570,4
20250204,130700,139713700,4570,4570,4570,4570,1
20250204,130600,139709130,4570,4570,4570,4570,0
20250204,130500,139709130,4570,4570,4570,4570,0
20250204,130400,139709130,4570,4570,4570,4570,0
20250204,130300,139709130,4570,4570,4570,4570,0
20250204,130200,139709130,4570,4570,4570,4570,0
20250204,130100,139709130,4570,4570,4570,4570,0
20250204,130000,139709130,4570,4570,4570,4570,0
20250204,125900,139709130,4570,4570,4570,4570,40
20250204,125800,139526330,4570,4570,4570,4570,0
20250204,125700,139526330,4570,4570,4570,4570,0
20250204,125600,139526330,4570,4570,4570,4570,0
20250204,125500,139526330,4570,4570,4570,4570,0
20250204,125400,139526330,4570,4570,4570,4570,0
20250204,125300,139526330,4570,4570,4570,4570,500
20250204,125200,137241330,4570,4570,4570,4570,0
20250204,125100,137241330,4570,4570,4570,4570,0
20250204,125000,137241330,4570,4570,4570,4570,0
20250204,124900,137241330,4570,4570,4570,4570,0
20250204,124800,137241330,4570,4570,4570,4570,1
20250204,124700,137236760,4570,4570,4570,4570,0
20250204,124600,137236760,4570,4570,4570,4570,0
20250204,124500,137236760,4570,4570,4570,4570,0
20250204,124400,137236760,4570,4570,4570,4570,0
20250204,124300,137236760,4570,4570,4570,4570,0
20250204,124200,137236760,4570,4570,4570,4570,0
20250204,124100,137236760,4570,4570,4570,4570,0
20250204,124000,137236760,4570,4570,4570,4570,0
20250204,123900,137236760,4570,4570,4570,4570,0
20250204,123800,137236760,4570,4570,4570,4570,0
20250204,123700,137236760,4570,4570,4570,4570,0
20250204,123600,137236760,4570,4570,4570,4570,0
20250204,123500,137236760,4570,4570,4570,4570,0
20250204,123400,137236760,4570,4570,4570,4570,0
20250204,123300,137236760,4570,4570,4570,4570,0
20250204,123200,137236760,4570,4570,4570,4570,0
20250204,123100,137236760,4570,4570,4570,4570,0
20250204,123000,137236760,4570,4570,4570,4570,55
20250204,122900,136985410,4560,4560,4560,4560,0
20250204,122800,136985410,4560,4560,4560,4560,0
20250204,122700,136985410,4560,4560,4560,4560,0
20250204,122600,136985410,4560,4560,4560,4560,0
20250204,122500,136985410,4560,4560,4560,4560,0
20250204,122400,136985410,4560,4560,4560,4560,0
20250204,122300,136985410,4560,4560,4560,4560,0
20250204,122200,136985410,4560,4560,4560,4560,0
20250204,122100,136985410,4560,4560,4560,4560,0
20250204,122000,136985410,4560,4560,4560,4560,0
20250204,121900,136985410,4560,4560,4560,4560,10
20250204,121800,136939810,4560,4560,4560,4560,0
20250204,121700,136939810,4560,4560,4560,4560,0
20250204,121600,136939810,4560,4560,4560,4560,0
20250204,121500,136939810,4560,4560,4560,4560,0
20250204,121400,136939810,4560,4560,4560,4560,0
20250204,121300,136939810,4560,4560,4560,4560,18
20250204,121200,136857730,4570,4570,4570,4570,10
20250204,121100,136812030,4560,4560,4560,4560,0
20250204,121000,136812030,4560,4560,4560,4560,0
20250204,120900,136812030,4560,4560,4560,4560,0
20250204,120800,136812030,4560,4560,4560,4560,2
20250204,120700,136802910,4560,4560,4560,4560,50
20250204,120600,136574910,4560,4560,4560,4560,0
20250204,120500,136574910,4560,4560,4560,4560,0
20250204,120400,136574910,4560,4560,4560,4560,0
20250204,120300,136574910,4560,4560,4560,4560,0
20250204,120200,136574910,4560,4560,4560,4560,0
20250204,120100,136574910,4560,4560,4560,4560,0
20250204,120000,136574910,4560,4560,4560,4560,0
20250204,115900,136574910,4560,4560,4560,4560,0
20250204,115800,136574910,4560,4560,4560,4560,0
20250204,115700,136574910,4560,4560,4560,4560,0
20250204,115600,136574910,4560,4560,4560,4560,0
20250204,115500,136574910,4560,4560,4560,4560,1
20250204,115400,136570350,4565,4565,4565,4565,0
20250204,115300,136570350,4565,4565,4565,4565,0
20250204,115200,136570350,4565,4565,4565,4565,0
20250204,115100,136570350,4565,4565,4565,4565,0
20250204,115000,136570350,4565,4565,4565,4565,0
20250204,114900,136570350,4565,4565,4565,4565,0
20250204,114800,136570350,4565,4565,4565,4565,0
20250204,114700,136570350,4565,4565,4565,4565,0
20250204,114600,136570350,4565,4565,4565,4565,0
20250204,114500,136570350,4565,4565,4565,4565,65
20250204,114400,136273625,4565,4565,4565,4565,0
20250204,114300,136273625,4565,4565,4565,4565,0
20250204,114200,136273625,4565,4565,4565,4565,0
20250204,114100,136273625,4565,4565,4565,4565,0
20250204,114000,136273625,4565,4565,4565,4565,11
20250204,113900,136223410,4565,4565,4565,4565,0
20250204,113800,136223410,4565,4565,4565,4565,24
20250204,113700,136113850,4565,4565,4565,4565,189
20250204,113600,135251065,4575,4575,4575,4575,0
20250204,113500,135251065,4575,4575,4575,4575,0
20250204,113400,135251065,4575,4575,4575,4575,0
20250204,113300,135251065,4575,4575,4575,4575,11
20250204,113200,135200740,4575,4575,4575,4575,0
20250204,113100,135200740,4575,4575,4575,4575,0
20250204,113000,135200740,4575,4575,4575,4575,0
20250204,112900,135200740,4575,4575,4575,4575,136
20250204,112800,134578540,4565,4565,4565,4565,0
20250204,112700,134578540,4565,4565,4565,4565,0
20250204,112600,134578540,4565,4565,4565,4565,0
20250204,112500,134578540,4565,4565,4565,4565,0
20250204,112400,134578540,4565,4565,4565,4565,64
20250204,112300,134286380,4565,4565,4565,4565,0
20250204,112200,134286380,4565,4565,4565,4565,200
20250204,112100,133373380,4575,4575,4575,4575,0
20250204,112000,133373380,4575,4575,4575,4575,202
20250204,111900,132449230,4580,4580,4580,4580,0
20250204,111800,132449230,4580,4580,4580,4580,0
20250204,111700,132449230,4580,4580,4580,4580,0
20250204,111600,132449230,4580,4580,4580,4580,1
20250204,111500,132444650,4580,4580,4580,4580,0
20250204,111400,132444650,4580,4580,4580,4580,0
20250204,111300,132444650,4580,4550,4580,4550,978
20250204,111200,127983935,4550,4550,4550,4550,12
20250204,111100,127929335,4550,4550,4550,4550,0
20250204,111000,127929335,4550,4550,4550,4550,0
20250204,110900,127929335,4550,4550,4550,4550,0
20250204,110800,127929335,4550,4550,4550,4550,0
20250204,110700,127929335,4550,4550,4550,4550,7
20250204,110600,127897485,4550,4550,4550,4545,86
20250204,110500,127506190,4545,4545,4545,4545,0
20250204,110400,127506190,4545,4545,4545,4545,0
20250204,110300,127506190,4545,4545,4545,4545,0
20250204,110200,127506190,4545,4545,4545,4545,0
20250204,110100,127506190,4545,4545,4545,4545,0
20250204,110000,127506190,4545,4545,4545,4545,0
20250204,105900,127506190,4545,4545,4545,4545,1000
20250204,105800,122961190,4550,4550,4550,4550,0
20250204,105700,122961190,4550,4550,4550,4550,2
20250204,105600,122952090,4550,4550,4550,4550,0
20250204,105500,122952090,4550,4550,4550,4550,0
20250204,105400,122952090,4550,4550,4550,4550,0
20250204,105300,122952090,4550,4550,4550,4550,0
20250204,105200,122952090,4550,4550,4550,4550,0
20250204,105100,122952090,4550,4550,4550,4550,0
20250204,105000,122952090,4550,4550,4550,4550,0
20250204,104900,122952090,4550,4550,4550,4550,0
20250204,104800,122952090,4550,4550,4550,4550,0
20250204,104700,122952090,4550,4550,4550,4550,0
20250204,104600,122952090,4550,4550,4550,4550,0
20250204,104500,122952090,4550,4550,4550,4550,0
20250204,104400,122952090,4550,4550,4550,4550,0
20250204,104300,122952090,4550,4550,4550,4550,0
20250204,104200,122952090,4550,4550,4550,4550,28
20250204,104100,122824690,4540,4540,4540,4540,0
20250204,104000,122824690,4540,4540,4540,4540,0
20250204,103900,122824690,4540,4540,4540,4540,0
20250204,103800,122824690,4540,4540,4540,4540,0
20250204,103700,122824690,4540,4540,4540,4540,0
20250204,103600,122824690,4540,4540,4540,4540,0
20250204,103500,122824690,4540,4540,4540,4540,20
20250204,103400,122733890,4550,4550,4550,4550,0
20250204,103300,122733890,4550,4550,4550,4550,0
20250204,103200,122733890,4550,4550,4550,4550,0
20250204,103100,122733890,4550,4550,4550,4550,0
20250204,103000,122733890,4550,4550,4550,4550,0
20250204,102900,122733890,4550,4550,4550,4550,0
20250204,102800,122733890,4550,4550,4550,4550,0
20250204,102700,122733890,4550,4550,4550,4550,1
20250204,102600,122729340,4555,4555,4555,4555,0
20250204,102500,122729340,4555,4555,4555,4555,0
20250204,102400,122729340,4555,4555,4555,4555,2
20250204,102300,122720230,4555,4555,4555,4555,100
20250204,102200,122264730,4555,4555,4555,4555,0
20250204,102100,122264730,4555,4555,4555,4555,7
20250204,102000,122232845,4550,4550,4550,4550,0
20250204,101900,122232845,4550,4550,4550,4550,0
20250204,101800,122232845,4550,4550,4550,4550,71
20250204,101700,121909795,4550,4550,4550,4550,1
20250204,101600,121905245,4550,4550,4550,4550,0
20250204,101500,121905245,4550,4550,4550,4550,100
20250204,101400,121450245,4545,4545,4545,4545,0
20250204,101300,121450245,4545,4545,4545,4545,295
20250204,101200,120109470,4550,4550,4550,4550,1000
20250204,101100,115559470,4550,4525,4550,4525,26
20250204,101000,115441295,4525,4525,4525,4525,100
20250204,100900,114988795,4530,4530,4530,4530,0
20250204,100800,114988795,4530,4525,4530,4525,200
20250204,100700,114083545,4530,4550,4550,4530,31
20250204,100600,113943095,4530,4530,4530,4530,130
20250204,100500,113354195,4530,4530,4530,4530,838
20250204,100400,109558055,4530,4530,4530,4530,1683
20250204,100300,101934065,4530,4530,4530,4530,80
20250204,100200,101571665,4530,4530,4530,4530,200
20250204,100100,100665665,4530,4530,4530,4530,0
20250204,100000,100665665,4530,4530,4530,4530,0
20250204,095900,100665665,4530,4530,4530,4530,0
20250204,095800,100665665,4530,4530,4530,4530,0
20250204,095700,100665665,4530,4530,4530,4530,0
20250204,095600,100665665,4530,4530,4530,4530,0
20250204,095500,100665665,4530,4530,4530,4530,0
20250204,095400,100665665,4530,4530,4530,4530,0
20250204,095300,100665665,4530,4530,4530,4530,0
20250204,095200,100665665,4530,4530,4530,4530,0
20250204,095100,100665665,4530,4530,4530,4530,0
20250204,095000,100665665,4530,4530,4530,4530,0
20250204,094900,100665665,4530,4530,4530,4530,0
20250204,094800,100665665,4530,4530,4530,4530,0
20250204,094700,100665665,4530,4550,4550,4530,1104
20250204,094600,95662465,4555,4555,4555,4555,0
20250204,094500,95662465,4555,4540,4555,4540,2530
20250204,094400,84157885,4540,4540,4540,4540,2
20250204,094300,84148805,4540,4540,4540,4540,41
20250204,094200,83962665,4515,4515,4515,4515,56
20250204,094100,83709825,4515,4515,4515,4515,0
20250204,094000,83709825,4515,4515,4515,4515,300
20250204,093900,82355325,4530,4530,4530,4530,149
20250204,093800,81680355,4540,4540,4540,4540,0
20250204,093700,81680355,4540,4540,4540,4540,0
20250204,093600,81680355,4540,4540,4540,4540,0
20250204,093500,81680355,4540,4540,4540,4540,0
20250204,093400,81680355,4540,4540,4540,4540,0
20250204,093300,81680355,4540,4540,4540,4540,399
20250204,093200,79868895,4530,4530,4530,4530,200
20250204,093100,78962895,4510,4510,4510,4510,0
20250204,093000,78962895,4510,4510,4510,4510,0
20250204,092900,78962895,4510,4510,4510,4510,3
20250204,092800,78949365,4515,4515,4515,4515,1035
20250204,092700,74276340,4540,4515,4540,4515,2
20250204,092600,74267285,4510,4510,4510,4510,0
20250204,092500,74267285,4510,4510,4510,4510,0
20250204,092400,74267285,4510,4520,4540,4510,1568
20250204,092300,67170455,4535,4530,4535,4530,371
20250204,092200,65488765,4505,4530,4530,4505,1712
20250204,092100,57775905,4535,4535,4535,4535,0
20250204,092000,57775905,4535,4535,4535,4535,0
20250204,091900,57775905,4535,4535,4535,4535,0
20250204,091800,57775905,4535,4520,4535,4520,846
20250204,091700,53946870,4515,4510,4515,4510,281
20250204,091600,52678975,4510,4515,4515,4510,90
20250204,091500,52272910,4510,4510,4510,4510,88
20250204,091400,51876030,4510,4510,4510,4510,3
20250204,091300,51862500,4490,4490,4490,4490,1
20250204,091200,51858010,4485,4485,4485,4485,0
20250204,091100,51858010,4485,4490,4490,4485,800
20250204,091000,48268875,4490,4525,4525,4490,1219
20250204,090900,42792920,4500,4500,4500,4500,500
20250204,090800,40542920,4530,4530,4530,4530,0
20250204,090700,40542920,4530,4525,4535,4525,252
20250204,090600,39402265,4525,4510,4525,4510,1163
20250204,090500,34148900,4505,4475,4505,4470,3982
20250204,090400,16305710,4470,4470,4470,4470,0
20250204,090300,16305710,4470,4470,4470,4470,0
20250204,090200,16305710,4470,4470,4470,4470,0
20250204,090100,16305710,4470,4470,4470,4465,2500
20250204,090000,5135210,4490,4465,4490,4465,1148