KissMeData/030210/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191200,131809615,2815,2815,2815,2815,108
20250204,191100,131809615,2815,2815,2815,2815,0
20250204,191000,131809615,2815,2815,2815,2815,0
20250204,190900,131809615,2815,2815,2815,2815,0
20250204,190800,131809615,2815,2815,2815,2815,0
20250204,190700,131809615,2815,2815,2815,2815,0
20250204,190600,131809615,2815,2815,2815,2815,0
20250204,190500,131809615,2815,2815,2815,2815,0
20250204,190400,131809615,2815,2815,2815,2815,0
20250204,190300,131809615,2815,2815,2815,2815,0
20250204,190200,131809615,2815,2815,2815,2815,0
20250204,190100,131809615,2815,2815,2815,2815,0
20250204,190000,131809615,2815,2815,2815,2815,0
20250204,185900,131809615,2815,2815,2815,2815,0
20250204,185800,131809615,2815,2815,2815,2815,0
20250204,185700,131809615,2815,2815,2815,2815,0
20250204,185600,131809615,2815,2815,2815,2815,0
20250204,185500,131809615,2815,2815,2815,2815,0
20250204,185400,131809615,2815,2815,2815,2815,0
20250204,185300,131809615,2815,2815,2815,2815,0
20250204,185200,131809615,2815,2815,2815,2815,0
20250204,185100,131809615,2815,2815,2815,2815,0
20250204,185000,131809615,2815,2815,2815,2815,0
20250204,184900,131809615,2815,2815,2815,2815,0
20250204,184800,131809615,2815,2815,2815,2815,0
20250204,184700,131809615,2815,2815,2815,2815,0
20250204,184600,131809615,2815,2815,2815,2815,0
20250204,184500,131809615,2815,2815,2815,2815,0
20250204,184400,131809615,2815,2815,2815,2815,0
20250204,184300,131809615,2815,2815,2815,2815,0
20250204,184200,131809615,2815,2815,2815,2815,108
20250204,184100,131809615,2815,2815,2815,2815,0
20250204,184000,131809615,2815,2815,2815,2815,0
20250204,183900,131809615,2815,2815,2815,2815,0
20250204,183800,131809615,2815,2815,2815,2815,0
20250204,183700,131809615,2815,2815,2815,2815,0
20250204,183600,131809615,2815,2815,2815,2815,0
20250204,183500,131809615,2815,2815,2815,2815,0
20250204,183400,131809615,2815,2815,2815,2815,0
20250204,183300,131809615,2815,2815,2815,2815,0
20250204,183200,131809615,2815,2815,2815,2815,0
20250204,183100,131809615,2815,2815,2815,2815,0
20250204,183000,131809615,2815,2815,2815,2815,0
20250204,182900,131809615,2815,2815,2815,2815,0
20250204,182800,131809615,2815,2815,2815,2815,0
20250204,182700,131809615,2815,2815,2815,2815,0
20250204,182600,131809615,2815,2815,2815,2815,0
20250204,182500,131809615,2815,2815,2815,2815,0
20250204,182400,131809615,2815,2815,2815,2815,0
20250204,182300,131809615,2815,2815,2815,2815,0
20250204,182200,131809615,2815,2815,2815,2815,0
20250204,182100,131809615,2815,2815,2815,2815,0
20250204,182000,131809615,2815,2815,2815,2815,0
20250204,181900,131809615,2815,2815,2815,2815,0
20250204,181800,131809615,2815,2815,2815,2815,0
20250204,181700,131809615,2815,2815,2815,2815,0
20250204,181600,131809615,2815,2815,2815,2815,0
20250204,181500,131809615,2815,2815,2815,2815,0
20250204,181400,131809615,2815,2815,2815,2815,0
20250204,181300,131809615,2815,2815,2815,2815,0
20250204,181200,131809615,2815,2815,2815,2815,108
20250204,181100,131809615,2815,2815,2815,2815,0
20250204,181000,131809615,2815,2815,2815,2815,0
20250204,180900,131809615,2815,2815,2815,2815,0
20250204,180800,131809615,2815,2815,2815,2815,0
20250204,180700,131809615,2815,2815,2815,2815,0
20250204,180600,131809615,2815,2815,2815,2815,0
20250204,180500,131809615,2815,2815,2815,2815,0
20250204,180400,131809615,2815,2815,2815,2815,0
20250204,180300,131809615,2815,2815,2815,2815,0
20250204,180200,131809615,2815,2815,2815,2815,0
20250204,180100,131809615,2815,2815,2815,2815,0
20250204,180000,131809615,2815,2815,2815,2815,0
20250204,175900,131809615,2815,2815,2815,2815,0
20250204,175800,131809615,2815,2815,2815,2815,0
20250204,175700,131809615,2815,2815,2815,2815,0
20250204,175600,131809615,2815,2815,2815,2815,0
20250204,175500,131809615,2815,2815,2815,2815,0
20250204,175400,131809615,2815,2815,2815,2815,0
20250204,175300,131809615,2815,2815,2815,2815,0
20250204,175200,131809615,2815,2815,2815,2815,0
20250204,175100,131809615,2815,2815,2815,2815,0
20250204,175000,131809615,2815,2815,2815,2815,0
20250204,174900,131809615,2815,2815,2815,2815,0
20250204,174800,131809615,2815,2815,2815,2815,0
20250204,174700,131809615,2815,2815,2815,2815,0
20250204,174600,131809615,2815,2815,2815,2815,0
20250204,174500,131809615,2815,2815,2815,2815,0
20250204,174400,131809615,2815,2815,2815,2815,0
20250204,174300,131809615,2815,2815,2815,2815,0
20250204,174200,131809615,2815,2815,2815,2815,108
20250204,174100,131809615,2815,2815,2815,2815,0
20250204,174000,131809615,2815,2815,2815,2815,0
20250204,173900,131809615,2815,2815,2815,2815,0
20250204,173800,131809615,2815,2815,2815,2815,0
20250204,173700,131809615,2815,2815,2815,2815,0
20250204,173600,131809615,2815,2815,2815,2815,0
20250204,173500,131809615,2815,2815,2815,2815,0
20250204,173400,131809615,2815,2815,2815,2815,0
20250204,173300,131809615,2815,2815,2815,2815,0
20250204,173200,131809615,2815,2815,2815,2815,0
20250204,173100,131809615,2815,2815,2815,2815,0
20250204,173000,131809615,2815,2815,2815,2815,0
20250204,172900,131809615,2815,2815,2815,2815,0
20250204,172800,131809615,2815,2815,2815,2815,0
20250204,172700,131809615,2815,2815,2815,2815,0
20250204,172600,131809615,2815,2815,2815,2815,0
20250204,172500,131809615,2815,2815,2815,2815,0
20250204,172400,131809615,2815,2815,2815,2815,0
20250204,172300,131809615,2815,2815,2815,2815,0
20250204,172200,131809615,2815,2815,2815,2815,0
20250204,172100,131809615,2815,2815,2815,2815,0
20250204,172000,131809615,2815,2815,2815,2815,0
20250204,171900,131809615,2815,2815,2815,2815,0
20250204,171800,131809615,2815,2815,2815,2815,0
20250204,171700,131809615,2815,2815,2815,2815,0
20250204,171600,131809615,2815,2815,2815,2815,0
20250204,171500,131809615,2815,2815,2815,2815,0
20250204,171400,131809615,2815,2815,2815,2815,0
20250204,171300,131809615,2815,2815,2815,2815,0
20250204,171200,131809615,2815,2815,2815,2815,108
20250204,171100,131809615,2815,2815,2815,2815,0
20250204,171000,131809615,2815,2815,2815,2815,0
20250204,170900,131809615,2815,2815,2815,2815,0
20250204,170800,131809615,2815,2815,2815,2815,0
20250204,170700,131809615,2815,2815,2815,2815,0
20250204,170600,131809615,2815,2815,2815,2815,0
20250204,170500,131809615,2815,2815,2815,2815,0
20250204,170400,131809615,2815,2815,2815,2815,0
20250204,170300,131809615,2815,2815,2815,2815,0
20250204,170200,131809615,2815,2815,2815,2815,0
20250204,170100,131809615,2815,2815,2815,2815,0
20250204,170000,131809615,2815,2815,2815,2815,0
20250204,165900,131809615,2815,2815,2815,2815,0
20250204,165800,131809615,2815,2815,2815,2815,0
20250204,165700,131809615,2815,2815,2815,2815,0
20250204,165600,131809615,2815,2815,2815,2815,0
20250204,165500,131809615,2815,2815,2815,2815,0
20250204,165400,131809615,2815,2815,2815,2815,0
20250204,165300,131809615,2815,2815,2815,2815,0
20250204,165200,131809615,2815,2815,2815,2815,0
20250204,165100,131809615,2815,2815,2815,2815,0
20250204,165000,131809615,2815,2815,2815,2815,0
20250204,164900,131809615,2815,2815,2815,2815,0
20250204,164800,131809615,2815,2815,2815,2815,0
20250204,164700,131809615,2815,2815,2815,2815,0
20250204,164600,131809615,2815,2815,2815,2815,0
20250204,164500,131809615,2815,2815,2815,2815,0
20250204,164400,131809615,2815,2815,2815,2815,0
20250204,164300,131809615,2815,2815,2815,2815,0
20250204,164200,131809615,2815,2815,2815,2815,108
20250204,164100,131809615,2815,2815,2815,2815,0
20250204,164000,131809615,2815,2815,2815,2815,0
20250204,163900,131809615,2815,2815,2815,2815,0
20250204,163800,131809615,2815,2815,2815,2815,0
20250204,163700,131809615,2815,2815,2815,2815,0
20250204,163600,131809615,2815,2815,2815,2815,0
20250204,163500,131809615,2815,2815,2815,2815,0
20250204,163400,131809615,2815,2815,2815,2815,0
20250204,163300,131809615,2815,2815,2815,2815,0
20250204,163200,131809615,2815,2815,2815,2815,0
20250204,163100,131809615,2815,2815,2815,2815,0
20250204,163000,131809615,2815,2815,2815,2815,0
20250204,162900,131809615,2815,2815,2815,2815,0
20250204,162800,131809615,2815,2815,2815,2815,0
20250204,162700,131809615,2815,2815,2815,2815,0
20250204,162600,131809615,2815,2815,2815,2815,0
20250204,162500,131809615,2815,2815,2815,2815,0
20250204,162400,131809615,2815,2815,2815,2815,0
20250204,162300,131809615,2815,2815,2815,2815,0
20250204,162200,131809615,2815,2815,2815,2815,0
20250204,162100,131809615,2815,2815,2815,2815,0
20250204,162000,131809615,2815,2815,2815,2815,0
20250204,161900,131809615,2815,2815,2815,2815,0
20250204,161800,131809615,2815,2815,2815,2815,0
20250204,161700,131809615,2815,2815,2815,2815,0
20250204,161600,131809615,2815,2815,2815,2815,0
20250204,161500,131809615,2815,2815,2815,2815,0
20250204,161400,131809615,2815,2815,2815,2815,0
20250204,161300,131809615,2815,2815,2815,2815,0
20250204,161200,131809615,2815,2815,2815,2815,108
20250204,161100,131809615,2815,2815,2815,2815,0
20250204,161000,131809615,2815,2815,2815,2815,0
20250204,160900,131809615,2815,2815,2815,2815,0
20250204,160800,131809615,2815,2815,2815,2815,0
20250204,160700,131809615,2815,2815,2815,2815,0
20250204,160600,131809615,2815,2815,2815,2815,0
20250204,160500,131809615,2815,2815,2815,2815,0
20250204,160400,131809615,2815,2815,2815,2815,0
20250204,160300,131809615,2815,2815,2815,2815,0
20250204,160200,131809615,2815,2815,2815,2815,0
20250204,160100,131809615,2815,2815,2815,2815,0
20250204,160000,131809615,2815,2815,2815,2815,0
20250204,155900,131809615,2815,2815,2815,2815,0
20250204,155800,131809615,2815,2815,2815,2815,0
20250204,155700,131809615,2815,2815,2815,2815,0
20250204,155600,131809615,2815,2815,2815,2815,0
20250204,155500,131809615,2815,2815,2815,2815,0
20250204,155400,131809615,2815,2815,2815,2815,0
20250204,155300,131809615,2815,2815,2815,2815,0
20250204,155200,131809615,2815,2815,2815,2815,0
20250204,155100,131809615,2815,2815,2815,2815,0
20250204,155000,131809615,2815,2815,2815,2815,0
20250204,154900,131809615,2815,2815,2815,2815,0
20250204,154800,131809615,2815,2815,2815,2815,0
20250204,154700,131809615,2815,2815,2815,2815,0
20250204,154600,131809615,2815,2815,2815,2815,0
20250204,154500,131809615,2815,2815,2815,2815,0
20250204,154400,131809615,2815,2815,2815,2815,0
20250204,154300,131809615,2815,2815,2815,2815,0
20250204,154200,131809615,2815,2815,2815,2815,108
20250204,154100,131809615,2815,2815,2815,2815,0
20250204,154000,131809615,2815,2815,2815,2815,0
20250204,153900,131809615,2815,2815,2815,2815,0
20250204,153800,131809615,2815,2815,2815,2815,0
20250204,153700,131809615,2815,2815,2815,2815,0
20250204,153600,131809615,2815,2815,2815,2815,0
20250204,153500,131809615,2815,2815,2815,2815,0
20250204,153400,131809615,2815,2815,2815,2815,0
20250204,153300,131809615,2815,2815,2815,2815,0
20250204,153200,131809615,2815,2815,2815,2815,0
20250204,153100,131809615,2815,2815,2815,2815,0
20250204,153000,131809615,2815,2815,2815,2815,108
20250204,152900,131505595,2820,2820,2820,2820,0
20250204,152800,131505595,2820,2820,2820,2820,0
20250204,152700,131505595,2820,2820,2820,2820,0
20250204,152600,131505595,2820,2820,2820,2820,0
20250204,152500,131505595,2820,2820,2820,2820,0
20250204,152400,131505595,2820,2820,2820,2820,0
20250204,152300,131505595,2820,2820,2820,2820,0
20250204,152200,131505595,2820,2820,2820,2820,0
20250204,152100,131505595,2820,2820,2820,2820,0
20250204,152000,131505595,2820,2820,2820,2820,0
20250204,151900,131505595,2820,2820,2820,2820,0
20250204,151800,131505595,2820,2820,2820,2820,2
20250204,151700,131499955,2820,2820,2820,2820,0
20250204,151600,131499955,2820,2820,2820,2820,0
20250204,151500,131499955,2820,2820,2820,2820,2
20250204,151400,131494315,2820,2820,2820,2820,5
20250204,151300,131480215,2820,2820,2820,2820,0
20250204,151200,131480215,2820,2820,2825,2820,1372
20250204,151100,127610955,2820,2820,2820,2820,0
20250204,151000,127610955,2820,2825,2825,2820,77
20250204,150900,127393440,2825,2825,2825,2825,67
20250204,150800,127204165,2830,2830,2830,2830,0
20250204,150700,127204165,2830,2830,2830,2830,0
20250204,150600,127204165,2830,2830,2830,2830,0
20250204,150500,127204165,2830,2830,2830,2830,0
20250204,150400,127204165,2830,2830,2830,2830,0
20250204,150300,127204165,2830,2830,2830,2830,0
20250204,150200,127204165,2830,2830,2830,2830,0
20250204,150100,127204165,2830,2830,2830,2830,0
20250204,150000,127204165,2830,2830,2830,2830,1
20250204,145900,127201335,2825,2825,2825,2825,0
20250204,145800,127201335,2825,2825,2825,2825,0
20250204,145700,127201335,2825,2825,2825,2825,0
20250204,145600,127201335,2825,2825,2825,2825,0
20250204,145500,127201335,2825,2825,2825,2825,0
20250204,145400,127201335,2825,2825,2825,2825,0
20250204,145300,127201335,2825,2825,2825,2825,0
20250204,145200,127201335,2825,2825,2825,2825,0
20250204,145100,127201335,2825,2825,2825,2825,0
20250204,145000,127201335,2825,2825,2825,2825,2
20250204,144900,127195685,2825,2825,2825,2825,0
20250204,144800,127195685,2825,2825,2825,2825,0
20250204,144700,127195685,2825,2825,2825,2825,0
20250204,144600,127195685,2825,2825,2825,2825,0
20250204,144500,127195685,2825,2825,2825,2825,0
20250204,144400,127195685,2825,2825,2825,2825,0
20250204,144300,127195685,2825,2825,2825,2825,0
20250204,144200,127195685,2825,2825,2825,2825,1
20250204,144100,127192860,2825,2825,2825,2825,0
20250204,144000,127192860,2825,2825,2825,2825,0
20250204,143900,127192860,2825,2825,2825,2825,0
20250204,143800,127192860,2825,2815,2825,2815,321
20250204,143700,126286050,2810,2820,2820,2810,2700
20250204,143600,118695945,2815,2820,2820,2815,13
20250204,143500,118659295,2825,2825,2825,2825,1
20250204,143400,118656470,2820,2820,2820,2820,0
20250204,143300,118656470,2820,2820,2820,2820,325
20250204,143200,117739970,2825,2825,2825,2825,0
20250204,143100,117739970,2825,2825,2825,2825,1
20250204,143000,117737145,2825,2825,2825,2825,0
20250204,142900,117737145,2825,2825,2825,2825,0
20250204,142800,117737145,2825,2825,2825,2825,10
20250204,142700,117708895,2825,2825,2825,2825,0
20250204,142600,117708895,2825,2820,2825,2820,561
20250204,142500,116126570,2825,2830,2830,2820,647
20250204,142400,114298930,2835,2835,2835,2835,3
20250204,142300,114290425,2835,2835,2835,2835,1
20250204,142200,114287590,2830,2830,2830,2830,0
20250204,142100,114287590,2830,2830,2830,2830,0
20250204,142000,114287590,2830,2830,2830,2830,30
20250204,141900,114202690,2835,2835,2835,2835,0
20250204,141800,114202690,2835,2835,2835,2835,0
20250204,141700,114202690,2835,2835,2835,2835,0
20250204,141600,114202690,2835,2835,2835,2835,0
20250204,141500,114202690,2835,2835,2835,2835,0
20250204,141400,114202690,2835,2835,2835,2835,0
20250204,141300,114202690,2835,2835,2835,2835,3
20250204,141200,114194185,2835,2835,2835,2835,0
20250204,141100,114194185,2835,2835,2835,2835,0
20250204,141000,114194185,2835,2835,2835,2835,0
20250204,140900,114194185,2835,2835,2835,2835,0
20250204,140800,114194185,2835,2835,2835,2835,0
20250204,140700,114194185,2835,2835,2835,2835,0
20250204,140600,114194185,2835,2835,2835,2835,20
20250204,140500,114137485,2835,2835,2835,2835,23
20250204,140400,114072280,2835,2835,2835,2835,3
20250204,140300,114063775,2835,2835,2835,2835,10
20250204,140200,114035425,2835,2835,2835,2835,31
20250204,140100,113947540,2835,2835,2835,2835,10
20250204,140000,113919190,2835,2835,2835,2835,20
20250204,135900,113862490,2835,2835,2835,2835,100
20250204,135800,113578990,2835,2835,2835,2835,0
20250204,135700,113578990,2835,2835,2835,2835,0
20250204,135600,113578990,2835,2835,2835,2835,40
20250204,135500,113465590,2835,2835,2835,2835,0
20250204,135400,113465590,2835,2835,2835,2835,1
20250204,135300,113462755,2830,2830,2830,2830,0
20250204,135200,113462755,2830,2830,2830,2830,0
20250204,135100,113462755,2830,2830,2830,2830,0
20250204,135000,113462755,2830,2830,2830,2830,1
20250204,134900,113459925,2835,2835,2835,2835,0
20250204,134800,113459925,2835,2835,2835,2835,0
20250204,134700,113459925,2835,2835,2835,2835,0
20250204,134600,113459925,2835,2835,2835,2835,0
20250204,134500,113459925,2835,2835,2835,2835,0
20250204,134400,113459925,2835,2835,2835,2835,4
20250204,134300,113448585,2825,2825,2825,2825,0
20250204,134200,113448585,2825,2825,2825,2825,0
20250204,134100,113448585,2825,2825,2825,2825,0
20250204,134000,113448585,2825,2825,2825,2825,0
20250204,133900,113448585,2825,2825,2825,2825,0
20250204,133800,113448585,2825,2835,2835,2825,701
20250204,133700,111468250,2820,2835,2835,2820,3600
20250204,133600,101300185,2840,2840,2840,2840,100
20250204,133500,101016185,2840,2840,2840,2840,52
20250204,133400,100868505,2845,2845,2845,2845,0
20250204,133300,100868505,2845,2845,2845,2845,0
20250204,133200,100868505,2845,2845,2845,2845,0
20250204,133100,100868505,2845,2845,2845,2845,0
20250204,133000,100868505,2845,2845,2845,2845,51
20250204,132900,100723410,2845,2845,2845,2845,1
20250204,132800,100720565,2850,2850,2850,2850,0
20250204,132700,100720565,2850,2850,2850,2850,1
20250204,132600,100717715,2845,2845,2845,2845,0
20250204,132500,100717715,2845,2845,2845,2845,0
20250204,132400,100717715,2845,2845,2845,2845,0
20250204,132300,100717715,2845,2845,2845,2845,0
20250204,132200,100717715,2845,2845,2845,2845,0
20250204,132100,100717715,2845,2845,2845,2845,0
20250204,132000,100717715,2845,2845,2845,2845,0
20250204,131900,100717715,2845,2845,2845,2845,0
20250204,131800,100717715,2845,2845,2845,2845,0
20250204,131700,100717715,2845,2845,2845,2845,100
20250204,131600,100433215,2850,2850,2850,2850,1054
20250204,131500,97429315,2850,2850,2850,2850,0
20250204,131400,97429315,2850,2850,2850,2850,1
20250204,131300,97426465,2855,2855,2855,2855,0
20250204,131200,97426465,2855,2855,2855,2855,10
20250204,131100,97397915,2855,2855,2855,2855,0
20250204,131000,97397915,2855,2855,2855,2855,0
20250204,130900,97397915,2855,2855,2855,2855,10
20250204,130800,97369365,2855,2855,2855,2855,20
20250204,130700,97312265,2855,2855,2855,2855,1
20250204,130600,97309410,2855,2855,2855,2855,0
20250204,130500,97309410,2855,2855,2855,2855,100
20250204,130400,97023910,2855,2855,2855,2855,0
20250204,130300,97023910,2855,2855,2855,2855,0
20250204,130200,97023910,2855,2855,2855,2855,0
20250204,130100,97023910,2855,2855,2855,2855,0
20250204,130000,97023910,2855,2855,2855,2855,0
20250204,125900,97023910,2855,2855,2855,2855,0
20250204,125800,97023910,2855,2855,2855,2855,20
20250204,125700,96966810,2855,2855,2855,2855,584
20250204,125600,95299490,2855,2855,2855,2855,120
20250204,125500,94956890,2855,2855,2855,2855,70
20250204,125400,94757040,2855,2855,2855,2855,50
20250204,125300,94614290,2855,2855,2855,2855,0
20250204,125200,94614290,2855,2855,2855,2855,0
20250204,125100,94614290,2855,2855,2855,2855,0
20250204,125000,94614290,2855,2855,2855,2855,0
20250204,124900,94614290,2855,2855,2855,2855,0
20250204,124800,94614290,2855,2855,2855,2850,167
20250204,124700,94138330,2840,2840,2840,2840,0
20250204,124600,94138330,2840,2855,2855,2840,2500
20250204,124500,87024305,2860,2860,2860,2860,0
20250204,124400,87024305,2860,2860,2860,2860,0
20250204,124300,87024305,2860,2860,2860,2860,0
20250204,124200,87024305,2860,2860,2860,2860,0
20250204,124100,87024305,2860,2860,2860,2860,0
20250204,124000,87024305,2860,2860,2860,2860,0
20250204,123900,87024305,2860,2860,2860,2860,0
20250204,123800,87024305,2860,2860,2860,2860,0
20250204,123700,87024305,2860,2860,2860,2860,0
20250204,123600,87024305,2860,2860,2860,2860,0
20250204,123500,87024305,2860,2860,2860,2860,0
20250204,123400,87024305,2860,2860,2860,2860,0
20250204,123300,87024305,2860,2860,2860,2860,0
20250204,123200,87024305,2860,2860,2860,2860,0
20250204,123100,87024305,2860,2855,2860,2855,154
20250204,123000,86584560,2855,2855,2855,2855,111
20250204,122900,86267655,2855,2855,2855,2855,0
20250204,122800,86267655,2855,2855,2855,2855,0
20250204,122700,86267655,2855,2855,2855,2855,0
20250204,122600,86267655,2855,2855,2855,2855,0
20250204,122500,86267655,2855,2855,2855,2855,0
20250204,122400,86267655,2855,2855,2855,2855,1
20250204,122300,86264800,2850,2850,2850,2850,0
20250204,122200,86264800,2850,2850,2850,2850,0
20250204,122100,86264800,2850,2850,2850,2850,0
20250204,122000,86264800,2850,2850,2850,2850,1
20250204,121900,86261950,2860,2860,2860,2860,0
20250204,121800,86261950,2860,2860,2860,2860,0
20250204,121700,86261950,2860,2860,2860,2860,0
20250204,121600,86261950,2860,2860,2860,2860,0
20250204,121500,86261950,2860,2860,2860,2860,0
20250204,121400,86261950,2860,2860,2860,2860,0
20250204,121300,86261950,2860,2860,2860,2860,0
20250204,121200,86261950,2860,2860,2860,2860,0
20250204,121100,86261950,2860,2860,2860,2860,0
20250204,121000,86261950,2860,2860,2860,2860,0
20250204,120900,86261950,2860,2860,2860,2860,0
20250204,120800,86261950,2860,2860,2860,2860,1
20250204,120700,86259090,2855,2855,2855,2855,0
20250204,120600,86259090,2855,2855,2855,2855,7
20250204,120500,86239105,2855,2855,2855,2855,230
20250204,120400,85582455,2860,2860,2860,2860,0
20250204,120300,85582455,2860,2860,2860,2860,1
20250204,120200,85579595,2850,2860,2860,2850,4500
20250204,120100,72748600,2865,2865,2865,2865,0
20250204,120000,72748600,2865,2865,2865,2865,0
20250204,115900,72748600,2865,2865,2865,2865,0
20250204,115800,72748600,2865,2865,2865,2865,0
20250204,115700,72748600,2865,2865,2865,2865,0
20250204,115600,72748600,2865,2865,2865,2865,0
20250204,115500,72748600,2865,2865,2865,2865,0
20250204,115400,72748600,2865,2865,2865,2865,0
20250204,115300,72748600,2865,2865,2865,2865,0
20250204,115200,72748600,2865,2865,2865,2865,0
20250204,115100,72748600,2865,2865,2865,2865,0
20250204,115000,72748600,2865,2865,2865,2865,0
20250204,114900,72748600,2865,2865,2865,2865,0
20250204,114800,72748600,2865,2865,2865,2865,0
20250204,114700,72748600,2865,2865,2865,2865,0
20250204,114600,72748600,2865,2865,2865,2865,0
20250204,114500,72748600,2865,2865,2865,2865,0
20250204,114400,72748600,2865,2865,2865,2865,0
20250204,114300,72748600,2865,2865,2865,2865,0
20250204,114200,72748600,2865,2865,2865,2865,0
20250204,114100,72748600,2865,2865,2865,2865,0
20250204,114000,72748600,2865,2865,2865,2865,0
20250204,113900,72748600,2865,2865,2865,2865,0
20250204,113800,72748600,2865,2865,2865,2865,0
20250204,113700,72748600,2865,2865,2865,2865,0
20250204,113600,72748600,2865,2865,2865,2865,3
20250204,113500,72740005,2865,2865,2865,2865,0
20250204,113400,72740005,2865,2865,2865,2865,0
20250204,113300,72740005,2865,2865,2865,2865,0
20250204,113200,72740005,2865,2865,2865,2865,2
20250204,113100,72734275,2870,2870,2870,2870,0
20250204,113000,72734275,2870,2865,2870,2865,34
20250204,112900,72636700,2870,2870,2870,2870,0
20250204,112800,72636700,2870,2870,2870,2870,0
20250204,112700,72636700,2870,2870,2870,2870,0
20250204,112600,72636700,2870,2865,2870,2865,2
20250204,112500,72630965,2860,2860,2860,2860,0
20250204,112400,72630965,2860,2860,2860,2860,0
20250204,112300,72630965,2860,2860,2860,2860,0
20250204,112200,72630965,2860,2860,2860,2860,0
20250204,112100,72630965,2860,2860,2860,2860,0
20250204,112000,72630965,2860,2860,2860,2860,0
20250204,111900,72630965,2860,2860,2860,2860,0
20250204,111800,72630965,2860,2860,2860,2860,0
20250204,111700,72630965,2860,2860,2860,2860,0
20250204,111600,72630965,2860,2860,2860,2860,138
20250204,111500,72236285,2860,2860,2860,2860,10
20250204,111400,72207685,2860,2860,2860,2860,0
20250204,111300,72207685,2860,2860,2860,2860,0
20250204,111200,72207685,2860,2860,2860,2860,0
20250204,111100,72207685,2860,2860,2860,2860,0
20250204,111000,72207685,2860,2860,2860,2860,0
20250204,110900,72207685,2860,2860,2860,2860,52
20250204,110800,72058965,2860,2860,2860,2860,0
20250204,110700,72058965,2860,2860,2860,2860,4
20250204,110600,72047525,2860,2860,2860,2860,8
20250204,110500,72024645,2860,2860,2860,2860,5
20250204,110400,72010345,2860,2860,2860,2860,0
20250204,110300,72010345,2860,2860,2860,2860,20
20250204,110200,71953145,2860,2860,2860,2860,0
20250204,110100,71953145,2860,2860,2860,2860,0
20250204,110000,71953145,2860,2860,2860,2860,0
20250204,105900,71953145,2860,2860,2860,2860,1000
20250204,105800,69093145,2860,2860,2860,2860,0
20250204,105700,69093145,2860,2860,2860,2860,0
20250204,105600,69093145,2860,2860,2860,2860,0
20250204,105500,69093145,2860,2860,2860,2860,0
20250204,105400,69093145,2860,2860,2860,2860,0
20250204,105300,69093145,2860,2860,2860,2860,0
20250204,105200,69093145,2860,2865,2865,2860,13
20250204,105100,69055905,2860,2860,2860,2860,246
20250204,105000,68352345,2860,2860,2860,2860,110
20250204,104900,68037745,2860,2860,2860,2860,10
20250204,104800,68009145,2860,2860,2860,2860,0
20250204,104700,68009145,2860,2860,2860,2860,0
20250204,104600,68009145,2860,2860,2860,2860,0
20250204,104500,68009145,2860,2860,2860,2860,0
20250204,104400,68009145,2860,2860,2860,2860,0
20250204,104300,68009145,2860,2860,2860,2860,0
20250204,104200,68009145,2860,2850,2860,2850,220
20250204,104100,67380395,2850,2850,2850,2850,30
20250204,104000,67294895,2850,2855,2855,2850,349
20250204,103900,66300070,2865,2865,2865,2865,0
20250204,103800,66300070,2865,2865,2865,2865,0
20250204,103700,66300070,2865,2865,2865,2865,0
20250204,103600,66300070,2865,2865,2865,2865,0
20250204,103500,66300070,2865,2865,2865,2865,0
20250204,103400,66300070,2865,2865,2865,2865,0
20250204,103300,66300070,2865,2865,2865,2865,0
20250204,103200,66300070,2865,2865,2865,2865,0
20250204,103100,66300070,2865,2865,2865,2865,349
20250204,103000,65300185,2865,2865,2865,2865,0
20250204,102900,65300185,2865,2865,2865,2865,0
20250204,102800,65300185,2865,2865,2865,2865,348
20250204,102700,64303165,2865,2865,2865,2865,0
20250204,102600,64303165,2865,2865,2865,2865,0
20250204,102500,64303165,2865,2865,2865,2865,0
20250204,102400,64303165,2865,2865,2865,2865,0
20250204,102300,64303165,2865,2860,2865,2860,823
20250204,102200,61946345,2855,2855,2855,2855,0
20250204,102100,61946345,2855,2855,2855,2855,0
20250204,102000,61946345,2855,2855,2855,2855,0
20250204,101900,61946345,2855,2855,2855,2855,256
20250204,101800,61215465,2855,2855,2855,2855,0
20250204,101700,61215465,2855,2855,2855,2855,0
20250204,101600,61215465,2855,2855,2855,2855,0
20250204,101500,61215465,2855,2855,2855,2855,0
20250204,101400,61215465,2855,2855,2855,2855,0
20250204,101300,61215465,2855,2855,2855,2855,0
20250204,101200,61215465,2855,2855,2855,2855,0
20250204,101100,61215465,2855,2855,2855,2855,30
20250204,101000,61129815,2860,2860,2860,2860,10
20250204,100900,61101215,2845,2845,2845,2845,0
20250204,100800,61101215,2845,2855,2860,2845,5239
20250204,100700,46143370,2855,2855,2855,2855,0
20250204,100600,46143370,2855,2855,2855,2855,19
20250204,100500,46089125,2855,2855,2855,2855,0
20250204,100400,46089125,2855,2855,2855,2855,0
20250204,100300,46089125,2855,2855,2855,2855,0
20250204,100200,46089125,2855,2855,2855,2855,0
20250204,100100,46089125,2855,2855,2855,2855,34
20250204,100000,45992055,2855,2855,2855,2855,0
20250204,095900,45992055,2855,2855,2855,2855,0
20250204,095800,45992055,2855,2855,2855,2855,0
20250204,095700,45992055,2855,2855,2855,2855,0
20250204,095600,45992055,2855,2855,2855,2855,1
20250204,095500,45989200,2850,2850,2850,2850,801
20250204,095400,43706350,2850,2850,2850,2850,0
20250204,095300,43706350,2850,2850,2850,2850,0
20250204,095200,43706350,2850,2850,2850,2850,0
20250204,095100,43706350,2850,2850,2850,2850,0
20250204,095000,43706350,2850,2850,2850,2850,0
20250204,094900,43706350,2850,2850,2850,2850,0
20250204,094800,43706350,2850,2850,2850,2850,0
20250204,094700,43706350,2850,2850,2850,2850,0
20250204,094600,43706350,2850,2850,2850,2850,0
20250204,094500,43706350,2850,2850,2850,2850,0
20250204,094400,43706350,2850,2850,2850,2850,0
20250204,094300,43706350,2850,2845,2850,2845,2169
20250204,094200,37534935,2845,2845,2845,2845,0
20250204,094100,37534935,2845,2845,2845,2845,0
20250204,094000,37534935,2845,2845,2845,2845,0
20250204,093900,37534935,2845,2845,2845,2845,0
20250204,093800,37534935,2845,2845,2845,2845,1
20250204,093700,37532090,2840,2840,2840,2840,0
20250204,093600,37532090,2840,2840,2840,2840,0
20250204,093500,37532090,2840,2840,2840,2840,410
20250204,093400,36367690,2840,2840,2840,2840,103
20250204,093300,36075170,2835,2830,2835,2830,435
20250204,093200,34843670,2830,2830,2830,2830,1
20250204,093100,34840840,2830,2830,2830,2830,0
20250204,093000,34840840,2830,2830,2830,2830,5
20250204,092900,34826690,2830,2830,2830,2830,0
20250204,092800,34826690,2830,2830,2830,2830,0
20250204,092700,34826690,2830,2830,2830,2820,102
20250204,092600,34539030,2820,2830,2830,2820,3833
20250204,092500,23729040,2835,2835,2835,2835,0
20250204,092400,23729040,2835,2835,2835,2835,1
20250204,092300,23726205,2830,2830,2830,2830,0
20250204,092200,23726205,2830,2830,2830,2830,0
20250204,092100,23726205,2830,2830,2830,2830,2
20250204,092000,23720545,2830,2830,2830,2830,0
20250204,091900,23720545,2830,2830,2830,2830,0
20250204,091800,23720545,2830,2830,2830,2830,89
20250204,091700,23468675,2820,2820,2820,2820,0
20250204,091600,23468675,2820,2820,2820,2820,0
20250204,091500,23468675,2820,2820,2820,2820,0
20250204,091400,23468675,2820,2820,2820,2820,0
20250204,091300,23468675,2820,2825,2825,2820,1165
20250204,091200,20183350,2820,2820,2820,2820,0
20250204,091100,20183350,2820,2820,2820,2820,0
20250204,091000,20183350,2820,2820,2820,2820,0
20250204,090900,20183350,2820,2825,2825,2820,2000
20250204,090800,14543295,2845,2845,2845,2845,1
20250204,090700,14540450,2830,2840,2840,2830,3620
20250204,090600,4273970,2860,2860,2860,2860,2
20250204,090500,4268250,2840,2840,2840,2840,299
20250204,090400,3419090,2865,2865,2865,2865,349
20250204,090300,2419205,2870,2870,2870,2870,1
20250204,090200,2416335,2845,2850,2850,2845,846
20250204,090100,8560,2880,2880,2880,2880,1
20250204,090000,5680,2840,2840,2840,2840,2