KissMeData/061970/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193900,185921920,3750,3750,3750,3750,1785
20250204,193800,185921920,3750,3750,3750,3750,0
20250204,193700,185921920,3750,3750,3750,3750,0
20250204,193600,185921920,3750,3750,3750,3750,0
20250204,193500,185921920,3750,3750,3750,3750,0
20250204,193400,185921920,3750,3750,3750,3750,0
20250204,193300,185921920,3750,3750,3750,3750,0
20250204,193200,185921920,3750,3750,3750,3750,0
20250204,193100,185921920,3750,3750,3750,3750,0
20250204,193000,185921920,3750,3750,3750,3750,0
20250204,192900,185921920,3750,3750,3750,3750,0
20250204,192800,185921920,3750,3750,3750,3750,0
20250204,192700,185921920,3750,3750,3750,3750,0
20250204,192600,185921920,3750,3750,3750,3750,0
20250204,192500,185921920,3750,3750,3750,3750,0
20250204,192400,185921920,3750,3750,3750,3750,0
20250204,192300,185921920,3750,3750,3750,3750,0
20250204,192200,185921920,3750,3750,3750,3750,0
20250204,192100,185921920,3750,3750,3750,3750,0
20250204,192000,185921920,3750,3750,3750,3750,0
20250204,191900,185921920,3750,3750,3750,3750,0
20250204,191800,185921920,3750,3750,3750,3750,0
20250204,191700,185921920,3750,3750,3750,3750,0
20250204,191600,185921920,3750,3750,3750,3750,0
20250204,191500,185921920,3750,3750,3750,3750,0
20250204,191400,185921920,3750,3750,3750,3750,0
20250204,191300,185921920,3750,3750,3750,3750,0
20250204,191200,185921920,3750,3750,3750,3750,0
20250204,191100,185921920,3750,3750,3750,3750,0
20250204,191000,185921920,3750,3750,3750,3750,0
20250204,190900,185921920,3750,3750,3750,3750,1785
20250204,190800,185921920,3750,3750,3750,3750,0
20250204,190700,185921920,3750,3750,3750,3750,0
20250204,190600,185921920,3750,3750,3750,3750,0
20250204,190500,185921920,3750,3750,3750,3750,0
20250204,190400,185921920,3750,3750,3750,3750,0
20250204,190300,185921920,3750,3750,3750,3750,0
20250204,190200,185921920,3750,3750,3750,3750,0
20250204,190100,185921920,3750,3750,3750,3750,0
20250204,190000,185921920,3750,3750,3750,3750,0
20250204,185900,185921920,3750,3750,3750,3750,0
20250204,185800,185921920,3750,3750,3750,3750,0
20250204,185700,185921920,3750,3750,3750,3750,0
20250204,185600,185921920,3750,3750,3750,3750,0
20250204,185500,185921920,3750,3750,3750,3750,0
20250204,185400,185921920,3750,3750,3750,3750,0
20250204,185300,185921920,3750,3750,3750,3750,0
20250204,185200,185921920,3750,3750,3750,3750,0
20250204,185100,185921920,3750,3750,3750,3750,0
20250204,185000,185921920,3750,3750,3750,3750,0
20250204,184900,185921920,3750,3750,3750,3750,0
20250204,184800,185921920,3750,3750,3750,3750,0
20250204,184700,185921920,3750,3750,3750,3750,0
20250204,184600,185921920,3750,3750,3750,3750,0
20250204,184500,185921920,3750,3750,3750,3750,0
20250204,184400,185921920,3750,3750,3750,3750,0
20250204,184300,185921920,3750,3750,3750,3750,0
20250204,184200,185921920,3750,3750,3750,3750,0
20250204,184100,185921920,3750,3750,3750,3750,0
20250204,184000,185921920,3750,3750,3750,3750,0
20250204,183900,185921920,3750,3750,3750,3750,1785
20250204,183800,185921920,3750,3750,3750,3750,0
20250204,183700,185921920,3750,3750,3750,3750,0
20250204,183600,185921920,3750,3750,3750,3750,0
20250204,183500,185921920,3750,3750,3750,3750,0
20250204,183400,185921920,3750,3750,3750,3750,0
20250204,183300,185921920,3750,3750,3750,3750,0
20250204,183200,185921920,3750,3750,3750,3750,0
20250204,183100,185921920,3750,3750,3750,3750,0
20250204,183000,185921920,3750,3750,3750,3750,0
20250204,182900,185921920,3750,3750,3750,3750,0
20250204,182800,185921920,3750,3750,3750,3750,0
20250204,182700,185921920,3750,3750,3750,3750,0
20250204,182600,185921920,3750,3750,3750,3750,0
20250204,182500,185921920,3750,3750,3750,3750,0
20250204,182400,185921920,3750,3750,3750,3750,0
20250204,182300,185921920,3750,3750,3750,3750,0
20250204,182200,185921920,3750,3750,3750,3750,0
20250204,182100,185921920,3750,3750,3750,3750,0
20250204,182000,185921920,3750,3750,3750,3750,0
20250204,181900,185921920,3750,3750,3750,3750,0
20250204,181800,185921920,3750,3750,3750,3750,0
20250204,181700,185921920,3750,3750,3750,3750,0
20250204,181600,185921920,3750,3750,3750,3750,0
20250204,181500,185921920,3750,3750,3750,3750,0
20250204,181400,185921920,3750,3750,3750,3750,0
20250204,181300,185921920,3750,3750,3750,3750,0
20250204,181200,185921920,3750,3750,3750,3750,0
20250204,181100,185921920,3750,3750,3750,3750,0
20250204,181000,185921920,3750,3750,3750,3750,0
20250204,180900,185921920,3750,3750,3750,3750,1785
20250204,180800,185921920,3750,3750,3750,3750,0
20250204,180700,185921920,3750,3750,3750,3750,0
20250204,180600,185921920,3750,3750,3750,3750,0
20250204,180500,185921920,3750,3750,3750,3750,0
20250204,180400,185921920,3750,3750,3750,3750,0
20250204,180300,185921920,3750,3750,3750,3750,0
20250204,180200,185921920,3750,3750,3750,3750,0
20250204,180100,185921920,3750,3750,3750,3750,0
20250204,180000,185921920,3750,3750,3750,3750,0
20250204,175900,185921920,3750,3750,3750,3750,0
20250204,175800,185921920,3750,3750,3750,3750,0
20250204,175700,185921920,3750,3750,3750,3750,0
20250204,175600,185921920,3750,3750,3750,3750,0
20250204,175500,185921920,3750,3750,3750,3750,0
20250204,175400,185921920,3750,3750,3750,3750,0
20250204,175300,185921920,3750,3750,3750,3750,0
20250204,175200,185921920,3750,3750,3750,3750,0
20250204,175100,185921920,3750,3750,3750,3750,0
20250204,175000,185921920,3750,3750,3750,3750,0
20250204,174900,185921920,3750,3750,3750,3750,0
20250204,174800,185921920,3750,3750,3750,3750,0
20250204,174700,185921920,3750,3750,3750,3750,0
20250204,174600,185921920,3750,3750,3750,3750,0
20250204,174500,185921920,3750,3750,3750,3750,0
20250204,174400,185921920,3750,3750,3750,3750,0
20250204,174300,185921920,3750,3750,3750,3750,0
20250204,174200,185921920,3750,3750,3750,3750,0
20250204,174100,185921920,3750,3750,3750,3750,0
20250204,174000,185921920,3750,3750,3750,3750,0
20250204,173900,185921920,3750,3750,3750,3750,1785
20250204,173800,185921920,3750,3750,3750,3750,0
20250204,173700,185921920,3750,3750,3750,3750,0
20250204,173600,185921920,3750,3750,3750,3750,0
20250204,173500,185921920,3750,3750,3750,3750,0
20250204,173400,185921920,3750,3750,3750,3750,0
20250204,173300,185921920,3750,3750,3750,3750,0
20250204,173200,185921920,3750,3750,3750,3750,0
20250204,173100,185921920,3750,3750,3750,3750,0
20250204,173000,185921920,3750,3750,3750,3750,0
20250204,172900,185921920,3750,3750,3750,3750,0
20250204,172800,185921920,3750,3750,3750,3750,0
20250204,172700,185921920,3750,3750,3750,3750,0
20250204,172600,185921920,3750,3750,3750,3750,0
20250204,172500,185921920,3750,3750,3750,3750,0
20250204,172400,185921920,3750,3750,3750,3750,0
20250204,172300,185921920,3750,3750,3750,3750,0
20250204,172200,185921920,3750,3750,3750,3750,0
20250204,172100,185921920,3750,3750,3750,3750,0
20250204,172000,185921920,3750,3750,3750,3750,0
20250204,171900,185921920,3750,3750,3750,3750,0
20250204,171800,185921920,3750,3750,3750,3750,0
20250204,171700,185921920,3750,3750,3750,3750,0
20250204,171600,185921920,3750,3750,3750,3750,0
20250204,171500,185921920,3750,3750,3750,3750,0
20250204,171400,185921920,3750,3750,3750,3750,0
20250204,171300,185921920,3750,3750,3750,3750,0
20250204,171200,185921920,3750,3750,3750,3750,0
20250204,171100,185921920,3750,3750,3750,3750,0
20250204,171000,185921920,3750,3750,3750,3750,0
20250204,170900,185921920,3750,3750,3750,3750,1785
20250204,170800,185921920,3750,3750,3750,3750,0
20250204,170700,185921920,3750,3750,3750,3750,0
20250204,170600,185921920,3750,3750,3750,3750,0
20250204,170500,185921920,3750,3750,3750,3750,0
20250204,170400,185921920,3750,3750,3750,3750,0
20250204,170300,185921920,3750,3750,3750,3750,0
20250204,170200,185921920,3750,3750,3750,3750,0
20250204,170100,185921920,3750,3750,3750,3750,0
20250204,170000,185921920,3750,3750,3750,3750,0
20250204,165900,185921920,3750,3750,3750,3750,0
20250204,165800,185921920,3750,3750,3750,3750,0
20250204,165700,185921920,3750,3750,3750,3750,0
20250204,165600,185921920,3750,3750,3750,3750,0
20250204,165500,185921920,3750,3750,3750,3750,0
20250204,165400,185921920,3750,3750,3750,3750,0
20250204,165300,185921920,3750,3750,3750,3750,0
20250204,165200,185921920,3750,3750,3750,3750,0
20250204,165100,185921920,3750,3750,3750,3750,0
20250204,165000,185921920,3750,3750,3750,3750,0
20250204,164900,185921920,3750,3750,3750,3750,0
20250204,164800,185921920,3750,3750,3750,3750,0
20250204,164700,185921920,3750,3750,3750,3750,0
20250204,164600,185921920,3750,3750,3750,3750,0
20250204,164500,185921920,3750,3750,3750,3750,0
20250204,164400,185921920,3750,3750,3750,3750,0
20250204,164300,185921920,3750,3750,3750,3750,0
20250204,164200,185921920,3750,3750,3750,3750,0
20250204,164100,185921920,3750,3750,3750,3750,0
20250204,164000,185921920,3750,3750,3750,3750,0
20250204,163900,185921920,3750,3750,3750,3750,1785
20250204,163800,185921920,3750,3750,3750,3750,0
20250204,163700,185921920,3750,3750,3750,3750,0
20250204,163600,185921920,3750,3750,3750,3750,0
20250204,163500,185921920,3750,3750,3750,3750,0
20250204,163400,185921920,3750,3750,3750,3750,0
20250204,163300,185921920,3750,3750,3750,3750,0
20250204,163200,185921920,3750,3750,3750,3750,0
20250204,163100,185921920,3750,3750,3750,3750,0
20250204,163000,185921920,3750,3750,3750,3750,0
20250204,162900,185921920,3750,3750,3750,3750,0
20250204,162800,185921920,3750,3750,3750,3750,0
20250204,162700,185921920,3750,3750,3750,3750,0
20250204,162600,185921920,3750,3750,3750,3750,0
20250204,162500,185921920,3750,3750,3750,3750,0
20250204,162400,185921920,3750,3750,3750,3750,0
20250204,162300,185921920,3750,3750,3750,3750,0
20250204,162200,185921920,3750,3750,3750,3750,0
20250204,162100,185921920,3750,3750,3750,3750,0
20250204,162000,185921920,3750,3750,3750,3750,0
20250204,161900,185921920,3750,3750,3750,3750,0
20250204,161800,185921920,3750,3750,3750,3750,0
20250204,161700,185921920,3750,3750,3750,3750,0
20250204,161600,185921920,3750,3750,3750,3750,0
20250204,161500,185921920,3750,3750,3750,3750,0
20250204,161400,185921920,3750,3750,3750,3750,0
20250204,161300,185921920,3750,3750,3750,3750,0
20250204,161200,185921920,3750,3750,3750,3750,0
20250204,161100,185921920,3750,3750,3750,3750,0
20250204,161000,185921920,3750,3750,3750,3750,0
20250204,160900,185921920,3750,3750,3750,3750,1785
20250204,160800,185921920,3750,3750,3750,3750,0
20250204,160700,185921920,3750,3750,3750,3750,0
20250204,160600,185921920,3750,3750,3750,3750,0
20250204,160500,185921920,3750,3750,3750,3750,0
20250204,160400,185921920,3750,3750,3750,3750,0
20250204,160300,185921920,3750,3750,3750,3750,0
20250204,160200,185921920,3750,3750,3750,3750,0
20250204,160100,185921920,3750,3750,3750,3750,0
20250204,160000,185921920,3750,3750,3750,3750,0
20250204,155900,185921920,3750,3750,3750,3750,0
20250204,155800,185921920,3750,3750,3750,3750,0
20250204,155700,185921920,3750,3750,3750,3750,0
20250204,155600,185921920,3750,3750,3750,3750,0
20250204,155500,185921920,3750,3750,3750,3750,0
20250204,155400,185921920,3750,3750,3750,3750,0
20250204,155300,185921920,3750,3750,3750,3750,0
20250204,155200,185921920,3750,3750,3750,3750,0
20250204,155100,185921920,3750,3750,3750,3750,0
20250204,155000,185921920,3750,3750,3750,3750,0
20250204,154900,185921920,3750,3750,3750,3750,0
20250204,154800,185921920,3750,3750,3750,3750,0
20250204,154700,185921920,3750,3750,3750,3750,0
20250204,154600,185921920,3750,3750,3750,3750,0
20250204,154500,185921920,3750,3750,3750,3750,0
20250204,154400,185921920,3750,3750,3750,3750,0
20250204,154300,185921920,3750,3750,3750,3750,0
20250204,154200,185921920,3750,3750,3750,3750,0
20250204,154100,185921920,3750,3750,3750,3750,0
20250204,154000,185921920,3750,3750,3750,3750,0
20250204,153900,185921920,3750,3750,3750,3750,1785
20250204,153800,185921920,3750,3750,3750,3750,0
20250204,153700,185921920,3750,3750,3750,3750,0
20250204,153600,185921920,3750,3750,3750,3750,0
20250204,153500,185921920,3750,3750,3750,3750,0
20250204,153400,185921920,3750,3750,3750,3750,0
20250204,153300,185921920,3750,3750,3750,3750,0
20250204,153200,185921920,3750,3750,3750,3750,0
20250204,153100,185921920,3750,3750,3750,3750,0
20250204,153000,185921920,3750,3750,3750,3750,1785
20250204,152900,179228170,3780,3780,3780,3780,0
20250204,152800,179228170,3780,3780,3780,3780,0
20250204,152700,179228170,3780,3780,3780,3780,0
20250204,152600,179228170,3780,3780,3780,3780,0
20250204,152500,179228170,3780,3780,3780,3780,0
20250204,152400,179228170,3780,3780,3780,3780,0
20250204,152300,179228170,3780,3780,3780,3780,0
20250204,152200,179228170,3780,3780,3780,3780,0
20250204,152100,179228170,3780,3780,3780,3780,0
20250204,152000,179228170,3780,3780,3780,3780,0
20250204,151900,179228170,3780,3775,3780,3750,1902
20250204,151800,172087835,3775,3775,3775,3750,1422
20250204,151700,166749945,3775,3765,3775,3765,82
20250204,151600,166441205,3765,3770,3770,3765,104
20250204,151500,166049225,3770,3780,3780,3770,72
20250204,151400,165777365,3790,3790,3790,3790,2
20250204,151300,165769785,3790,3790,3790,3790,0
20250204,151200,165769785,3790,3790,3790,3790,0
20250204,151100,165769785,3790,3790,3790,3790,0
20250204,151000,165769785,3790,3790,3790,3790,0
20250204,150900,165769785,3790,3790,3790,3790,140
20250204,150800,165239185,3785,3790,3790,3785,63
20250204,150700,165000530,3790,3790,3790,3790,0
20250204,150600,165000530,3790,3790,3790,3790,248
20250204,150500,164060610,3790,3795,3795,3790,152
20250204,150400,163484440,3795,3795,3795,3795,18
20250204,150300,163416130,3800,3800,3800,3795,250
20250204,150200,162466140,3795,3795,3795,3795,514
20250204,150100,160515510,3795,3795,3795,3795,5
20250204,150000,160496535,3795,3795,3795,3795,18
20250204,145900,160428225,3795,3795,3795,3795,0
20250204,145800,160428225,3795,3795,3795,3795,0
20250204,145700,160428225,3795,3795,3795,3795,0
20250204,145600,160428225,3795,3795,3795,3795,1
20250204,145500,160424430,3795,3795,3795,3795,0
20250204,145400,160424430,3795,3795,3795,3795,0
20250204,145300,160424430,3795,3795,3795,3795,0
20250204,145200,160424430,3795,3795,3795,3795,0
20250204,145100,160424430,3795,3795,3795,3795,0
20250204,145000,160424430,3795,3795,3795,3795,38
20250204,144900,160280220,3795,3795,3795,3795,0
20250204,144800,160280220,3795,3795,3795,3795,0
20250204,144700,160280220,3795,3795,3795,3795,0
20250204,144600,160280220,3795,3795,3795,3795,0
20250204,144500,160280220,3795,3795,3795,3795,36
20250204,144400,160143600,3795,3795,3795,3795,1
20250204,144300,160139805,3790,3790,3790,3790,10
20250204,144200,160101905,3790,3790,3790,3790,0
20250204,144100,160101905,3790,3790,3790,3790,0
20250204,144000,160101905,3790,3790,3790,3790,0
20250204,143900,160101905,3790,3790,3790,3790,0
20250204,143800,160101905,3790,3790,3790,3790,0
20250204,143700,160101905,3790,3790,3790,3790,0
20250204,143600,160101905,3790,3790,3790,3790,0
20250204,143500,160101905,3790,3790,3790,3790,0
20250204,143400,160101905,3790,3790,3790,3790,1
20250204,143300,160098115,3795,3795,3795,3795,0
20250204,143200,160098115,3795,3795,3795,3795,0
20250204,143100,160098115,3795,3795,3795,3795,0
20250204,143000,160098115,3795,3795,3795,3795,1
20250204,142900,160094320,3795,3795,3795,3795,101
20250204,142800,159711025,3795,3795,3795,3795,0
20250204,142700,159711025,3795,3795,3795,3795,0
20250204,142600,159711025,3795,3795,3795,3795,239
20250204,142500,158804020,3780,3780,3780,3780,0
20250204,142400,158804020,3780,3770,3780,3770,11
20250204,142300,158762540,3775,3775,3775,3775,216
20250204,142200,157947140,3775,3775,3775,3775,5
20250204,142100,157928265,3775,3775,3775,3775,1
20250204,142000,157924490,3775,3775,3775,3775,100
20250204,141900,157546990,3775,3775,3775,3775,0
20250204,141800,157546990,3775,3775,3775,3775,0
20250204,141700,157546990,3775,3775,3775,3775,0
20250204,141600,157546990,3775,3775,3775,3775,400
20250204,141500,156036990,3780,3780,3780,3780,44
20250204,141400,155870670,3785,3785,3785,3785,150
20250204,141300,155302920,3790,3790,3790,3790,0
20250204,141200,155302920,3790,3785,3790,3785,10
20250204,141100,155265065,3785,3785,3785,3785,4
20250204,141000,155249925,3790,3795,3795,3790,42
20250204,140900,155090540,3785,3785,3785,3785,0
20250204,140800,155090540,3785,3785,3785,3785,0
20250204,140700,155090540,3785,3790,3790,3785,4
20250204,140600,155075390,3790,3785,3790,3785,61
20250204,140500,154844490,3790,3795,3795,3790,294
20250204,140400,153729280,3800,3805,3805,3800,173
20250204,140300,153071870,3805,3805,3805,3805,3
20250204,140200,153060455,3800,3800,3800,3800,190
20250204,140100,152338455,3810,3810,3810,3810,10
20250204,140000,152300355,3810,3810,3810,3805,3
20250204,135900,152288930,3810,3810,3810,3810,1
20250204,135800,152285120,3810,3815,3815,3810,4
20250204,135700,152269870,3815,3815,3815,3815,7
20250204,135600,152243165,3815,3820,3820,3800,1016
20250204,135500,148375825,3825,3825,3825,3825,0
20250204,135400,148375825,3825,3820,3825,3820,5
20250204,135300,148356705,3825,3825,3825,3820,1046
20250204,135200,144360960,3825,3825,3825,3825,0
20250204,135100,144360960,3825,3825,3825,3825,4
20250204,135000,144345660,3825,3825,3825,3825,3
20250204,134900,144334185,3825,3825,3825,3825,0
20250204,134800,144334185,3825,3825,3825,3825,0
20250204,134700,144334185,3825,3825,3825,3825,0
20250204,134600,144334185,3825,3825,3825,3825,0
20250204,134500,144334185,3825,3825,3825,3825,0
20250204,134400,144334185,3825,3825,3825,3825,0
20250204,134300,144334185,3825,3825,3825,3825,1
20250204,134200,144330360,3825,3825,3825,3825,2
20250204,134100,144322710,3820,3825,3825,3820,9
20250204,134000,144288325,3825,3825,3825,3825,0
20250204,133900,144288325,3825,3825,3825,3825,145
20250204,133800,143733700,3825,3825,3825,3825,0
20250204,133700,143733700,3825,3825,3825,3825,0
20250204,133600,143733700,3825,3825,3825,3825,4
20250204,133500,143718400,3825,3830,3830,3825,589
20250204,133400,141465425,3840,3840,3840,3840,30
20250204,133300,141350225,3840,3840,3840,3840,0
20250204,133200,141350225,3840,3840,3840,3840,1
20250204,133100,141346385,3840,3840,3840,3840,0
20250204,133000,141346385,3840,3840,3840,3840,0
20250204,132900,141346385,3840,3840,3840,3840,2
20250204,132800,141338705,3825,3825,3825,3825,0
20250204,132700,141338705,3825,3825,3825,3825,0
20250204,132600,141338705,3825,3825,3825,3825,0
20250204,132500,141338705,3825,3825,3825,3825,0
20250204,132400,141338705,3825,3825,3825,3825,0
20250204,132300,141338705,3825,3825,3825,3825,700
20250204,132200,138661205,3830,3830,3830,3830,0
20250204,132100,138661205,3830,3830,3830,3830,0
20250204,132000,138661205,3830,3830,3830,3830,2167
20250204,131900,130361595,3835,3835,3835,3835,31
20250204,131800,130242710,3835,3835,3835,3835,0
20250204,131700,130242710,3835,3835,3835,3835,0
20250204,131600,130242710,3835,3835,3835,3835,0
20250204,131500,130242710,3835,3835,3835,3835,0
20250204,131400,130242710,3835,3835,3835,3835,0
20250204,131300,130242710,3835,3830,3835,3830,221
20250204,131200,129395340,3825,3825,3825,3825,0
20250204,131100,129395340,3825,3825,3825,3825,0
20250204,131000,129395340,3825,3825,3825,3825,0
20250204,130900,129395340,3825,3825,3825,3825,0
20250204,130800,129395340,3825,3825,3825,3825,0
20250204,130700,129395340,3825,3825,3825,3825,0
20250204,130600,129395340,3825,3825,3825,3825,0
20250204,130500,129395340,3825,3825,3825,3825,0
20250204,130400,129395340,3825,3825,3825,3825,99
20250204,130300,129016665,3825,3825,3825,3825,83
20250204,130200,128699190,3835,3835,3835,3835,0
20250204,130100,128699190,3835,3835,3835,3835,0
20250204,130000,128699190,3835,3835,3835,3835,0
20250204,125900,128699190,3835,3835,3835,3835,0
20250204,125800,128699190,3835,3835,3835,3835,300
20250204,125700,127548690,3835,3835,3835,3835,37
20250204,125600,127406795,3840,3840,3840,3840,0
20250204,125500,127406795,3840,3840,3840,3840,0
20250204,125400,127406795,3840,3840,3840,3840,0
20250204,125300,127406795,3840,3840,3840,3840,1
20250204,125200,127402955,3830,3830,3830,3830,0
20250204,125100,127402955,3830,3830,3830,3830,0
20250204,125000,127402955,3830,3830,3830,3830,100
20250204,124900,127019955,3830,3830,3830,3830,0
20250204,124800,127019955,3830,3830,3830,3830,30
20250204,124700,126905055,3835,3835,3835,3835,0
20250204,124600,126905055,3835,3835,3835,3835,80
20250204,124500,126598255,3835,3835,3835,3835,0
20250204,124400,126598255,3835,3835,3835,3835,0
20250204,124300,126598255,3835,3835,3835,3835,0
20250204,124200,126598255,3835,3835,3835,3835,0
20250204,124100,126598255,3835,3835,3835,3835,0
20250204,124000,126598255,3835,3835,3835,3835,35
20250204,123900,126464030,3835,3835,3835,3835,0
20250204,123800,126464030,3835,3835,3835,3835,0
20250204,123700,126464030,3835,3835,3835,3835,0
20250204,123600,126464030,3835,3835,3835,3835,1
20250204,123500,126460195,3830,3830,3830,3830,0
20250204,123400,126460195,3830,3825,3830,3825,3
20250204,123300,126448710,3835,3835,3835,3835,1
20250204,123200,126444875,3840,3840,3840,3840,1
20250204,123100,126441035,3840,3840,3840,3840,0
20250204,123000,126441035,3840,3840,3840,3840,141
20250204,122900,125899595,3840,3840,3840,3840,0
20250204,122800,125899595,3840,3840,3840,3840,0
20250204,122700,125899595,3840,3840,3840,3840,0
20250204,122600,125899595,3840,3840,3840,3840,0
20250204,122500,125899595,3840,3840,3840,3840,200
20250204,122400,125131595,3840,3840,3840,3840,0
20250204,122300,125131595,3840,3840,3840,3840,0
20250204,122200,125131595,3840,3840,3840,3840,13
20250204,122100,125081675,3840,3840,3840,3840,262
20250204,122000,124075595,3840,3840,3840,3840,72
20250204,121900,123799115,3840,3840,3840,3840,0
20250204,121800,123799115,3840,3840,3840,3840,0
20250204,121700,123799115,3840,3840,3840,3840,0
20250204,121600,123799115,3840,3840,3840,3840,0
20250204,121500,123799115,3840,3840,3840,3840,0
20250204,121400,123799115,3840,3840,3840,3840,26
20250204,121300,123699275,3830,3830,3830,3830,0
20250204,121200,123699275,3830,3830,3830,3830,0
20250204,121100,123699275,3830,3830,3830,3830,0
20250204,121000,123699275,3830,3830,3830,3830,0
20250204,120900,123699275,3830,3830,3830,3830,13
20250204,120800,123649485,3840,3840,3840,3840,209
20250204,120700,122846925,3840,3840,3840,3840,20
20250204,120600,122770125,3840,3840,3840,3840,0
20250204,120500,122770125,3840,3840,3840,3840,0
20250204,120400,122770125,3840,3840,3840,3840,29
20250204,120300,122658765,3840,3840,3840,3840,0
20250204,120200,122658765,3840,3840,3840,3840,43
20250204,120100,122493645,3835,3835,3835,3835,0
20250204,120000,122493645,3835,3835,3835,3835,0
20250204,115900,122493645,3835,3835,3835,3835,0
20250204,115800,122493645,3835,3835,3835,3835,0
20250204,115700,122493645,3835,3835,3835,3835,35
20250204,115600,122359420,3835,3835,3835,3835,1
20250204,115500,122355585,3820,3820,3820,3820,1
20250204,115400,122351765,3840,3840,3840,3840,0
20250204,115300,122351765,3840,3840,3840,3840,0
20250204,115200,122351765,3840,3840,3840,3840,0
20250204,115100,122351765,3840,3840,3840,3840,0
20250204,115000,122351765,3840,3840,3840,3840,39
20250204,114900,122202005,3840,3840,3840,3840,0
20250204,114800,122202005,3840,3840,3840,3840,0
20250204,114700,122202005,3840,3840,3840,3840,0
20250204,114600,122202005,3840,3840,3840,3840,130
20250204,114500,121702805,3840,3840,3840,3840,0
20250204,114400,121702805,3840,3840,3840,3840,1000
20250204,114300,117862805,3840,3840,3840,3840,0
20250204,114200,117862805,3840,3840,3840,3840,0
20250204,114100,117862805,3840,3840,3840,3840,0
20250204,114000,117862805,3840,3840,3840,3840,0
20250204,113900,117862805,3840,3840,3840,3840,0
20250204,113800,117862805,3840,3840,3840,3840,0
20250204,113700,117862805,3840,3840,3840,3840,0
20250204,113600,117862805,3840,3840,3840,3840,0
20250204,113500,117862805,3840,3840,3840,3840,24
20250204,113400,117770645,3810,3810,3810,3810,3
20250204,113300,117759215,3840,3840,3840,3840,0
20250204,113200,117759215,3840,3840,3840,3840,1
20250204,113100,117755375,3835,3835,3835,3835,0
20250204,113000,117755375,3835,3835,3835,3835,3
20250204,112900,117743870,3835,3835,3835,3835,7
20250204,112800,117717025,3835,3840,3840,3835,18
20250204,112700,117647910,3840,3840,3840,3840,0
20250204,112600,117647910,3840,3840,3840,3840,20
20250204,112500,117571110,3815,3815,3815,3815,0
20250204,112400,117571110,3815,3815,3815,3815,0
20250204,112300,117571110,3815,3815,3815,3815,50
20250204,112200,117380360,3810,3810,3810,3810,0
20250204,112100,117380360,3810,3810,3810,3810,0
20250204,112000,117380360,3810,3820,3820,3810,270
20250204,111900,116349645,3820,3820,3820,3820,0
20250204,111800,116349645,3820,3820,3820,3820,0
20250204,111700,116349645,3820,3820,3820,3820,0
20250204,111600,116349645,3820,3845,3845,3820,425
20250204,111500,114725895,3845,3845,3845,3845,53
20250204,111400,114522110,3845,3845,3845,3845,0
20250204,111300,114522110,3845,3845,3845,3845,1
20250204,111200,114518265,3845,3845,3845,3845,130
20250204,111100,114018415,3845,3845,3845,3845,0
20250204,111000,114018415,3845,3845,3845,3845,0
20250204,110900,114018415,3845,3845,3845,3845,0
20250204,110800,114018415,3845,3840,3845,3840,100
20250204,110700,113634170,3845,3845,3845,3845,0
20250204,110600,113634170,3845,3845,3845,3845,0
20250204,110500,113634170,3845,3845,3845,3845,70
20250204,110400,113365020,3845,3845,3845,3845,104
20250204,110300,112965140,3820,3820,3820,3820,220
20250204,110200,112124740,3815,3815,3815,3815,1
20250204,110100,112120925,3845,3840,3845,3840,487
20250204,110000,110248415,3845,3845,3845,3845,0
20250204,105900,110248415,3845,3845,3845,3845,45
20250204,105800,110075390,3845,3845,3845,3845,0
20250204,105700,110075390,3845,3845,3845,3845,46
20250204,105600,109898520,3845,3820,3845,3820,1174
20250204,105500,105409340,3815,3815,3815,3815,1
20250204,105400,105405525,3815,3815,3815,3815,0
20250204,105300,105405525,3815,3815,3815,3815,0
20250204,105200,105405525,3815,3815,3815,3815,47
20250204,105100,105226220,3815,3815,3815,3815,0
20250204,105000,105226220,3815,3815,3815,3815,53
20250204,104900,105024025,3820,3820,3820,3820,15
20250204,104800,104966725,3820,3820,3820,3820,0
20250204,104700,104966725,3820,3820,3820,3820,381
20250204,104600,103511305,3820,3820,3820,3820,0
20250204,104500,103511305,3820,3820,3820,3820,619
20250204,104400,101146725,3830,3830,3830,3830,650
20250204,104300,98657225,3845,3845,3845,3845,0
20250204,104200,98657225,3845,3845,3845,3845,1
20250204,104100,98653380,3845,3830,3845,3830,381
20250204,104000,97192695,3820,3820,3820,3820,0
20250204,103900,97192695,3820,3820,3820,3820,0
20250204,103800,97192695,3820,3820,3820,3820,183
20250204,103700,96493635,3830,3830,3830,3830,0
20250204,103600,96493635,3830,3830,3830,3830,100
20250204,103500,96110635,3825,3825,3825,3825,4
20250204,103400,96095335,3825,3825,3825,3825,4
20250204,103300,96080035,3820,3820,3820,3820,0
20250204,103200,96080035,3820,3820,3820,3820,296
20250204,103100,94949315,3815,3815,3815,3815,3
20250204,103000,94937870,3815,3815,3815,3815,10
20250204,102900,94899720,3820,3815,3820,3815,48
20250204,102800,94716365,3820,3820,3820,3820,0
20250204,102700,94716365,3820,3820,3820,3820,0
20250204,102600,94716365,3820,3820,3820,3820,0
20250204,102500,94716365,3820,3820,3820,3820,0
20250204,102400,94716365,3820,3820,3820,3820,10
20250204,102300,94678165,3815,3815,3815,3815,0
20250204,102200,94678165,3815,3815,3815,3815,3
20250204,102100,94666720,3820,3820,3820,3820,44
20250204,102000,94498640,3820,3820,3820,3820,0
20250204,101900,94498640,3820,3820,3820,3820,202
20250204,101800,93727000,3825,3825,3825,3825,218
20250204,101700,92893150,3825,3825,3825,3825,41
20250204,101600,92736325,3825,3825,3825,3825,0
20250204,101500,92736325,3825,3815,3825,3815,4446
20250204,101400,75769365,3815,3815,3815,3815,0
20250204,101300,75769365,3815,3815,3815,3815,0
20250204,101200,75769365,3815,3815,3815,3815,0
20250204,101100,75769365,3815,3815,3815,3815,0
20250204,101000,75769365,3815,3815,3815,3815,47
20250204,100900,75590060,3815,3815,3815,3815,0
20250204,100800,75590060,3815,3815,3815,3815,0
20250204,100700,75590060,3815,3815,3815,3815,1
20250204,100600,75586245,3815,3815,3815,3815,0
20250204,100500,75586245,3815,3815,3815,3815,4
20250204,100400,75570985,3815,3815,3815,3815,0
20250204,100300,75570985,3815,3815,3815,3815,0
20250204,100200,75570985,3815,3815,3815,3815,20
20250204,100100,75494685,3815,3815,3815,3815,0
20250204,100000,75494685,3815,3815,3815,3815,100
20250204,095900,75113185,3815,3815,3815,3815,0
20250204,095800,75113185,3815,3815,3815,3815,0
20250204,095700,75113185,3815,3815,3815,3815,72
20250204,095600,74838505,3800,3800,3800,3800,0
20250204,095500,74838505,3800,3800,3800,3800,0
20250204,095400,74838505,3800,3800,3800,3800,300
20250204,095300,73698505,3800,3805,3805,3800,1757
20250204,095200,67021295,3805,3805,3805,3805,0
20250204,095100,67021295,3805,3810,3810,3805,200
20250204,095000,66259705,3810,3810,3810,3810,2
20250204,094900,66252085,3810,3810,3810,3810,1
20250204,094800,66248275,3810,3810,3810,3810,0
20250204,094700,66248275,3810,3810,3810,3810,5
20250204,094600,66229225,3810,3810,3810,3810,6
20250204,094500,66206365,3815,3815,3815,3815,6
20250204,094400,66183475,3815,3815,3815,3815,10
20250204,094300,66145325,3815,3810,3815,3810,335
20250204,094200,64868940,3800,3800,3800,3800,38
20250204,094100,64724540,3800,3800,3800,3800,2100
20250204,094000,56744540,3800,3810,3810,3800,37
20250204,093900,56603600,3810,3810,3810,3810,0
20250204,093800,56603600,3810,3810,3810,3810,2
20250204,093700,56595980,3810,3810,3810,3810,0
20250204,093600,56595980,3810,3810,3810,3810,0
20250204,093500,56595980,3810,3810,3810,3810,0
20250204,093400,56595980,3810,3810,3810,3810,31
20250204,093300,56477870,3810,3815,3815,3790,75
20250204,093200,56192070,3815,3820,3820,3815,33
20250204,093100,56066160,3820,3815,3820,3815,132
20250204,093000,55561990,3815,3815,3815,3815,0
20250204,092900,55561990,3815,3815,3815,3815,4
20250204,092800,55546730,3815,3815,3815,3815,2
20250204,092700,55539100,3820,3810,3820,3810,185
20250204,092600,54832420,3810,3800,3810,3800,366
20250204,092500,53441100,3800,3795,3800,3795,45
20250204,092400,53270275,3790,3785,3790,3785,4242
20250204,092300,37199255,3780,3780,3780,3780,100
20250204,092200,36821255,3780,3780,3780,3780,0
20250204,092100,36821255,3780,3780,3780,3780,0
20250204,092000,36821255,3780,3780,3780,3780,1
20250204,091900,36817475,3785,3785,3785,3785,0
20250204,091800,36817475,3785,3785,3785,3785,201
20250204,091700,36056690,3790,3785,3790,3770,17
20250204,091600,35992435,3780,3765,3780,3765,2327
20250204,091500,27228845,3760,3750,3760,3745,1045
20250204,091400,23306070,3750,3750,3750,3750,1
20250204,091300,23302320,3750,3750,3750,3750,804
20250204,091200,20287320,3745,3750,3750,3745,931
20250204,091100,16800720,3750,3750,3750,3750,123
20250204,091000,16339470,3750,3750,3750,3750,23
20250204,090900,16253220,3745,3745,3745,3745,1
20250204,090800,16249475,3745,3750,3750,3740,1304
20250204,090700,11372495,3750,3755,3755,3750,5
20250204,090600,11353730,3740,3740,3740,3740,97
20250204,090500,10990950,3735,3735,3735,3735,0
20250204,090400,10990950,3735,3745,3745,3735,25
20250204,090300,10897560,3750,3755,3755,3750,52
20250204,090200,10702555,3770,3765,3770,3765,280
20250204,090100,9646980,3770,3770,3770,3770,100
20250204,090000,9269980,3770,3710,3770,3710,2491