KissMeData/104620/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,200800,76743145,4690,4690,4690,4690,134
20250204,200700,76743145,4690,4690,4690,4690,0
20250204,200600,76743145,4690,4690,4690,4690,0
20250204,200500,76743145,4690,4690,4690,4690,0
20250204,200400,76743145,4690,4690,4690,4690,0
20250204,200300,76743145,4690,4690,4690,4690,0
20250204,200200,76743145,4690,4690,4690,4690,0
20250204,200100,76743145,4690,4690,4690,4690,0
20250204,200000,76743145,4690,4690,4690,4690,0
20250204,195900,76743145,4690,4690,4690,4690,0
20250204,195800,76743145,4690,4690,4690,4690,0
20250204,195700,76743145,4690,4690,4690,4690,0
20250204,195600,76743145,4690,4690,4690,4690,0
20250204,195500,76743145,4690,4690,4690,4690,0
20250204,195400,76743145,4690,4690,4690,4690,0
20250204,195300,76743145,4690,4690,4690,4690,0
20250204,195200,76743145,4690,4690,4690,4690,0
20250204,195100,76743145,4690,4690,4690,4690,0
20250204,195000,76743145,4690,4690,4690,4690,0
20250204,194900,76743145,4690,4690,4690,4690,0
20250204,194800,76743145,4690,4690,4690,4690,0
20250204,194700,76743145,4690,4690,4690,4690,0
20250204,194600,76743145,4690,4690,4690,4690,0
20250204,194500,76743145,4690,4690,4690,4690,0
20250204,194400,76743145,4690,4690,4690,4690,0
20250204,194300,76743145,4690,4690,4690,4690,0
20250204,194200,76743145,4690,4690,4690,4690,0
20250204,194100,76743145,4690,4690,4690,4690,0
20250204,194000,76743145,4690,4690,4690,4690,0
20250204,193900,76743145,4690,4690,4690,4690,0
20250204,193800,76743145,4690,4690,4690,4690,134
20250204,193700,76743145,4690,4690,4690,4690,0
20250204,193600,76743145,4690,4690,4690,4690,0
20250204,193500,76743145,4690,4690,4690,4690,0
20250204,193400,76743145,4690,4690,4690,4690,0
20250204,193300,76743145,4690,4690,4690,4690,0
20250204,193200,76743145,4690,4690,4690,4690,0
20250204,193100,76743145,4690,4690,4690,4690,0
20250204,193000,76743145,4690,4690,4690,4690,0
20250204,192900,76743145,4690,4690,4690,4690,0
20250204,192800,76743145,4690,4690,4690,4690,0
20250204,192700,76743145,4690,4690,4690,4690,0
20250204,192600,76743145,4690,4690,4690,4690,0
20250204,192500,76743145,4690,4690,4690,4690,0
20250204,192400,76743145,4690,4690,4690,4690,0
20250204,192300,76743145,4690,4690,4690,4690,0
20250204,192200,76743145,4690,4690,4690,4690,0
20250204,192100,76743145,4690,4690,4690,4690,0
20250204,192000,76743145,4690,4690,4690,4690,0
20250204,191900,76743145,4690,4690,4690,4690,0
20250204,191800,76743145,4690,4690,4690,4690,0
20250204,191700,76743145,4690,4690,4690,4690,0
20250204,191600,76743145,4690,4690,4690,4690,0
20250204,191500,76743145,4690,4690,4690,4690,0
20250204,191400,76743145,4690,4690,4690,4690,0
20250204,191300,76743145,4690,4690,4690,4690,0
20250204,191200,76743145,4690,4690,4690,4690,0
20250204,191100,76743145,4690,4690,4690,4690,0
20250204,191000,76743145,4690,4690,4690,4690,0
20250204,190900,76743145,4690,4690,4690,4690,0
20250204,190800,76743145,4690,4690,4690,4690,134
20250204,190700,76743145,4690,4690,4690,4690,0
20250204,190600,76743145,4690,4690,4690,4690,0
20250204,190500,76743145,4690,4690,4690,4690,0
20250204,190400,76743145,4690,4690,4690,4690,0
20250204,190300,76743145,4690,4690,4690,4690,0
20250204,190200,76743145,4690,4690,4690,4690,0
20250204,190100,76743145,4690,4690,4690,4690,0
20250204,190000,76743145,4690,4690,4690,4690,0
20250204,185900,76743145,4690,4690,4690,4690,0
20250204,185800,76743145,4690,4690,4690,4690,0
20250204,185700,76743145,4690,4690,4690,4690,0
20250204,185600,76743145,4690,4690,4690,4690,0
20250204,185500,76743145,4690,4690,4690,4690,0
20250204,185400,76743145,4690,4690,4690,4690,0
20250204,185300,76743145,4690,4690,4690,4690,0
20250204,185200,76743145,4690,4690,4690,4690,0
20250204,185100,76743145,4690,4690,4690,4690,0
20250204,185000,76743145,4690,4690,4690,4690,0
20250204,184900,76743145,4690,4690,4690,4690,0
20250204,184800,76743145,4690,4690,4690,4690,0
20250204,184700,76743145,4690,4690,4690,4690,0
20250204,184600,76743145,4690,4690,4690,4690,0
20250204,184500,76743145,4690,4690,4690,4690,0
20250204,184400,76743145,4690,4690,4690,4690,0
20250204,184300,76743145,4690,4690,4690,4690,0
20250204,184200,76743145,4690,4690,4690,4690,0
20250204,184100,76743145,4690,4690,4690,4690,0
20250204,184000,76743145,4690,4690,4690,4690,0
20250204,183900,76743145,4690,4690,4690,4690,0
20250204,183800,76743145,4690,4690,4690,4690,134
20250204,183700,76743145,4690,4690,4690,4690,0
20250204,183600,76743145,4690,4690,4690,4690,0
20250204,183500,76743145,4690,4690,4690,4690,0
20250204,183400,76743145,4690,4690,4690,4690,0
20250204,183300,76743145,4690,4690,4690,4690,0
20250204,183200,76743145,4690,4690,4690,4690,0
20250204,183100,76743145,4690,4690,4690,4690,0
20250204,183000,76743145,4690,4690,4690,4690,0
20250204,182900,76743145,4690,4690,4690,4690,0
20250204,182800,76743145,4690,4690,4690,4690,0
20250204,182700,76743145,4690,4690,4690,4690,0
20250204,182600,76743145,4690,4690,4690,4690,0
20250204,182500,76743145,4690,4690,4690,4690,0
20250204,182400,76743145,4690,4690,4690,4690,0
20250204,182300,76743145,4690,4690,4690,4690,0
20250204,182200,76743145,4690,4690,4690,4690,0
20250204,182100,76743145,4690,4690,4690,4690,0
20250204,182000,76743145,4690,4690,4690,4690,0
20250204,181900,76743145,4690,4690,4690,4690,0
20250204,181800,76743145,4690,4690,4690,4690,0
20250204,181700,76743145,4690,4690,4690,4690,0
20250204,181600,76743145,4690,4690,4690,4690,0
20250204,181500,76743145,4690,4690,4690,4690,0
20250204,181400,76743145,4690,4690,4690,4690,0
20250204,181300,76743145,4690,4690,4690,4690,0
20250204,181200,76743145,4690,4690,4690,4690,0
20250204,181100,76743145,4690,4690,4690,4690,0
20250204,181000,76743145,4690,4690,4690,4690,0
20250204,180900,76743145,4690,4690,4690,4690,0
20250204,180800,76743145,4690,4690,4690,4690,134
20250204,180700,76743145,4690,4690,4690,4690,0
20250204,180600,76743145,4690,4690,4690,4690,0
20250204,180500,76743145,4690,4690,4690,4690,0
20250204,180400,76743145,4690,4690,4690,4690,0
20250204,180300,76743145,4690,4690,4690,4690,0
20250204,180200,76743145,4690,4690,4690,4690,0
20250204,180100,76743145,4690,4690,4690,4690,0
20250204,180000,76743145,4690,4690,4690,4690,0
20250204,175900,76743145,4690,4690,4690,4690,0
20250204,175800,76743145,4690,4690,4690,4690,0
20250204,175700,76743145,4690,4690,4690,4690,0
20250204,175600,76743145,4690,4690,4690,4690,0
20250204,175500,76743145,4690,4690,4690,4690,0
20250204,175400,76743145,4690,4690,4690,4690,0
20250204,175300,76743145,4690,4690,4690,4690,0
20250204,175200,76743145,4690,4690,4690,4690,0
20250204,175100,76743145,4690,4690,4690,4690,0
20250204,175000,76743145,4690,4690,4690,4690,0
20250204,174900,76743145,4690,4690,4690,4690,0
20250204,174800,76743145,4690,4690,4690,4690,0
20250204,174700,76743145,4690,4690,4690,4690,0
20250204,174600,76743145,4690,4690,4690,4690,0
20250204,174500,76743145,4690,4690,4690,4690,0
20250204,174400,76743145,4690,4690,4690,4690,0
20250204,174300,76743145,4690,4690,4690,4690,0
20250204,174200,76743145,4690,4690,4690,4690,0
20250204,174100,76743145,4690,4690,4690,4690,0
20250204,174000,76743145,4690,4690,4690,4690,0
20250204,173900,76743145,4690,4690,4690,4690,0
20250204,173800,76743145,4690,4690,4690,4690,134
20250204,173700,76743145,4690,4690,4690,4690,0
20250204,173600,76743145,4690,4690,4690,4690,0
20250204,173500,76743145,4690,4690,4690,4690,0
20250204,173400,76743145,4690,4690,4690,4690,0
20250204,173300,76743145,4690,4690,4690,4690,0
20250204,173200,76743145,4690,4690,4690,4690,0
20250204,173100,76743145,4690,4690,4690,4690,0
20250204,173000,76743145,4690,4690,4690,4690,0
20250204,172900,76743145,4690,4690,4690,4690,0
20250204,172800,76743145,4690,4690,4690,4690,0
20250204,172700,76743145,4690,4690,4690,4690,0
20250204,172600,76743145,4690,4690,4690,4690,0
20250204,172500,76743145,4690,4690,4690,4690,0
20250204,172400,76743145,4690,4690,4690,4690,0
20250204,172300,76743145,4690,4690,4690,4690,0
20250204,172200,76743145,4690,4690,4690,4690,0
20250204,172100,76743145,4690,4690,4690,4690,0
20250204,172000,76743145,4690,4690,4690,4690,0
20250204,171900,76743145,4690,4690,4690,4690,0
20250204,171800,76743145,4690,4690,4690,4690,0
20250204,171700,76743145,4690,4690,4690,4690,0
20250204,171600,76743145,4690,4690,4690,4690,0
20250204,171500,76743145,4690,4690,4690,4690,0
20250204,171400,76743145,4690,4690,4690,4690,0
20250204,171300,76743145,4690,4690,4690,4690,0
20250204,171200,76743145,4690,4690,4690,4690,0
20250204,171100,76743145,4690,4690,4690,4690,0
20250204,171000,76743145,4690,4690,4690,4690,0
20250204,170900,76743145,4690,4690,4690,4690,0
20250204,170800,76743145,4690,4690,4690,4690,134
20250204,170700,76743145,4690,4690,4690,4690,0
20250204,170600,76743145,4690,4690,4690,4690,0
20250204,170500,76743145,4690,4690,4690,4690,0
20250204,170400,76743145,4690,4690,4690,4690,0
20250204,170300,76743145,4690,4690,4690,4690,0
20250204,170200,76743145,4690,4690,4690,4690,0
20250204,170100,76743145,4690,4690,4690,4690,0
20250204,170000,76743145,4690,4690,4690,4690,0
20250204,165900,76743145,4690,4690,4690,4690,0
20250204,165800,76743145,4690,4690,4690,4690,0
20250204,165700,76743145,4690,4690,4690,4690,0
20250204,165600,76743145,4690,4690,4690,4690,0
20250204,165500,76743145,4690,4690,4690,4690,0
20250204,165400,76743145,4690,4690,4690,4690,0
20250204,165300,76743145,4690,4690,4690,4690,0
20250204,165200,76743145,4690,4690,4690,4690,0
20250204,165100,76743145,4690,4690,4690,4690,0
20250204,165000,76743145,4690,4690,4690,4690,0
20250204,164900,76743145,4690,4690,4690,4690,0
20250204,164800,76743145,4690,4690,4690,4690,0
20250204,164700,76743145,4690,4690,4690,4690,0
20250204,164600,76743145,4690,4690,4690,4690,0
20250204,164500,76743145,4690,4690,4690,4690,0
20250204,164400,76743145,4690,4690,4690,4690,0
20250204,164300,76743145,4690,4690,4690,4690,0
20250204,164200,76743145,4690,4690,4690,4690,0
20250204,164100,76743145,4690,4690,4690,4690,0
20250204,164000,76743145,4690,4690,4690,4690,0
20250204,163900,76743145,4690,4690,4690,4690,0
20250204,163800,76743145,4690,4690,4690,4690,134
20250204,163700,76743145,4690,4690,4690,4690,0
20250204,163600,76743145,4690,4690,4690,4690,0
20250204,163500,76743145,4690,4690,4690,4690,0
20250204,163400,76743145,4690,4690,4690,4690,0
20250204,163300,76743145,4690,4690,4690,4690,0
20250204,163200,76743145,4690,4690,4690,4690,0
20250204,163100,76743145,4690,4690,4690,4690,0
20250204,163000,76743145,4690,4690,4690,4690,0
20250204,162900,76743145,4690,4690,4690,4690,0
20250204,162800,76743145,4690,4690,4690,4690,0
20250204,162700,76743145,4690,4690,4690,4690,0
20250204,162600,76743145,4690,4690,4690,4690,0
20250204,162500,76743145,4690,4690,4690,4690,0
20250204,162400,76743145,4690,4690,4690,4690,0
20250204,162300,76743145,4690,4690,4690,4690,0
20250204,162200,76743145,4690,4690,4690,4690,0
20250204,162100,76743145,4690,4690,4690,4690,0
20250204,162000,76743145,4690,4690,4690,4690,0
20250204,161900,76743145,4690,4690,4690,4690,0
20250204,161800,76743145,4690,4690,4690,4690,0
20250204,161700,76743145,4690,4690,4690,4690,0
20250204,161600,76743145,4690,4690,4690,4690,0
20250204,161500,76743145,4690,4690,4690,4690,0
20250204,161400,76743145,4690,4690,4690,4690,0
20250204,161300,76743145,4690,4690,4690,4690,0
20250204,161200,76743145,4690,4690,4690,4690,0
20250204,161100,76743145,4690,4690,4690,4690,0
20250204,161000,76743145,4690,4690,4690,4690,0
20250204,160900,76743145,4690,4690,4690,4690,0
20250204,160800,76743145,4690,4690,4690,4690,134
20250204,160700,76743145,4690,4690,4690,4690,0
20250204,160600,76743145,4690,4690,4690,4690,0
20250204,160500,76743145,4690,4690,4690,4690,0
20250204,160400,76743145,4690,4690,4690,4690,0
20250204,160300,76743145,4690,4690,4690,4690,0
20250204,160200,76743145,4690,4690,4690,4690,0
20250204,160100,76743145,4690,4690,4690,4690,0
20250204,160000,76743145,4690,4690,4690,4690,0
20250204,155900,76743145,4690,4690,4690,4690,0
20250204,155800,76743145,4690,4690,4690,4690,0
20250204,155700,76743145,4690,4690,4690,4690,0
20250204,155600,76743145,4690,4690,4690,4690,0
20250204,155500,76743145,4690,4690,4690,4690,0
20250204,155400,76743145,4690,4690,4690,4690,0
20250204,155300,76743145,4690,4690,4690,4690,0
20250204,155200,76743145,4690,4690,4690,4690,0
20250204,155100,76743145,4690,4690,4690,4690,0
20250204,155000,76743145,4690,4690,4690,4690,0
20250204,154900,76743145,4690,4690,4690,4690,0
20250204,154800,76743145,4690,4690,4690,4690,0
20250204,154700,76743145,4690,4690,4690,4690,0
20250204,154600,76743145,4690,4690,4690,4690,0
20250204,154500,76743145,4690,4690,4690,4690,0
20250204,154400,76743145,4690,4690,4690,4690,0
20250204,154300,76743145,4690,4690,4690,4690,0
20250204,154200,76743145,4690,4690,4690,4690,0
20250204,154100,76743145,4690,4690,4690,4690,0
20250204,154000,76743145,4690,4690,4690,4690,0
20250204,153900,76743145,4690,4690,4690,4690,0
20250204,153800,76743145,4690,4690,4690,4690,134
20250204,153700,76743145,4690,4690,4690,4690,0
20250204,153600,76743145,4690,4690,4690,4690,0
20250204,153500,76743145,4690,4690,4690,4690,0
20250204,153400,76743145,4690,4690,4690,4690,0
20250204,153300,76743145,4690,4690,4690,4690,0
20250204,153200,76743145,4690,4690,4690,4690,0
20250204,153100,76743145,4690,4690,4690,4690,0
20250204,153000,76743145,4690,4690,4690,4690,134
20250204,152900,76114685,4710,4710,4710,4710,0
20250204,152800,76114685,4710,4710,4710,4710,0
20250204,152700,76114685,4710,4710,4710,4710,0
20250204,152600,76114685,4710,4710,4710,4710,0
20250204,152500,76114685,4710,4710,4710,4710,0
20250204,152400,76114685,4710,4710,4710,4710,0
20250204,152300,76114685,4710,4710,4710,4710,0
20250204,152200,76114685,4710,4710,4710,4710,0
20250204,152100,76114685,4710,4710,4710,4710,0
20250204,152000,76114685,4710,4710,4710,4710,0
20250204,151900,76114685,4710,4710,4710,4710,0
20250204,151800,76114685,4710,4710,4710,4710,3
20250204,151700,76100555,4710,4710,4710,4710,2
20250204,151600,76091135,4690,4700,4700,4690,244
20250204,151500,74946185,4700,4700,4700,4700,64
20250204,151400,74645385,4700,4700,4700,4700,0
20250204,151300,74645385,4700,4700,4700,4700,1
20250204,151200,74640685,4700,4700,4700,4700,0
20250204,151100,74640685,4700,4700,4700,4700,1
20250204,151000,74635985,4700,4700,4700,4700,45
20250204,150900,74424485,4700,4700,4700,4700,0
20250204,150800,74424485,4700,4700,4700,4700,0
20250204,150700,74424485,4700,4700,4700,4700,0
20250204,150600,74424485,4700,4700,4700,4700,0
20250204,150500,74424485,4700,4700,4700,4700,1
20250204,150400,74419785,4695,4695,4695,4695,0
20250204,150300,74419785,4695,4695,4695,4695,0
20250204,150200,74419785,4695,4695,4695,4695,0
20250204,150100,74419785,4695,4700,4700,4695,51
20250204,150000,74180090,4700,4700,4700,4700,32
20250204,145900,74029690,4700,4700,4700,4700,0
20250204,145800,74029690,4700,4700,4700,4700,10
20250204,145700,73982690,4700,4700,4700,4700,0
20250204,145600,73982690,4700,4700,4700,4700,149
20250204,145500,73282390,4700,4700,4700,4700,0
20250204,145400,73282390,4700,4700,4700,4700,0
20250204,145300,73282390,4700,4700,4700,4700,0
20250204,145200,73282390,4700,4690,4700,4690,263
20250204,145100,72046390,4700,4700,4700,4700,0
20250204,145000,72046390,4700,4700,4700,4700,84
20250204,144900,71651590,4705,4705,4705,4705,27
20250204,144800,71524555,4705,4705,4705,4705,24
20250204,144700,71411635,4710,4710,4710,4710,0
20250204,144600,71411635,4710,4710,4710,4710,20
20250204,144500,71317435,4695,4695,4695,4695,0
20250204,144400,71317435,4695,4695,4695,4695,0
20250204,144300,71317435,4695,4695,4695,4695,200
20250204,144200,70378435,4695,4695,4695,4695,200
20250204,144100,69439435,4695,4695,4695,4695,0
20250204,144000,69439435,4695,4695,4695,4695,0
20250204,143900,69439435,4695,4695,4695,4695,316
20250204,143800,67955815,4695,4695,4695,4695,9
20250204,143700,67913560,4690,4690,4690,4690,0
20250204,143600,67913560,4690,4690,4690,4690,0
20250204,143500,67913560,4690,4690,4695,4690,1277
20250204,143400,61922815,4690,4690,4690,4690,23
20250204,143300,61814945,4690,4690,4690,4690,0
20250204,143200,61814945,4690,4690,4690,4690,0
20250204,143100,61814945,4690,4690,4690,4690,0
20250204,143000,61814945,4690,4690,4690,4690,0
20250204,142900,61814945,4690,4690,4690,4690,0
20250204,142800,61814945,4690,4690,4690,4690,0
20250204,142700,61814945,4690,4690,4690,4690,0
20250204,142600,61814945,4690,4690,4690,4690,0
20250204,142500,61814945,4690,4690,4690,4690,0
20250204,142400,61814945,4690,4690,4690,4690,10
20250204,142300,61768045,4690,4690,4690,4690,0
20250204,142200,61768045,4690,4690,4690,4690,0
20250204,142100,61768045,4690,4690,4690,4690,23
20250204,142000,61660175,4690,4690,4690,4690,0
20250204,141900,61660175,4690,4690,4690,4690,0
20250204,141800,61660175,4690,4690,4690,4690,0
20250204,141700,61660175,4690,4690,4690,4690,0
20250204,141600,61660175,4690,4690,4690,4690,53
20250204,141500,61411605,4690,4700,4710,4690,1012
20250204,141400,56658985,4710,4700,4710,4700,9
20250204,141300,56616645,4710,4710,4710,4710,0
20250204,141200,56616645,4710,4710,4710,4710,21
20250204,141100,56517735,4715,4715,4715,4715,0
20250204,141000,56517735,4715,4715,4715,4715,0
20250204,140900,56517735,4715,4715,4715,4715,0
20250204,140800,56517735,4715,4715,4715,4715,0
20250204,140700,56517735,4715,4715,4715,4715,0
20250204,140600,56517735,4715,4715,4715,4715,0
20250204,140500,56517735,4715,4715,4715,4715,0
20250204,140400,56517735,4715,4715,4715,4715,0
20250204,140300,56517735,4715,4715,4715,4715,0
20250204,140200,56517735,4715,4715,4715,4715,0
20250204,140100,56517735,4715,4715,4715,4715,0
20250204,140000,56517735,4715,4715,4715,4715,16
20250204,135900,56442295,4710,4710,4710,4710,0
20250204,135800,56442295,4710,4710,4710,4710,0
20250204,135700,56442295,4710,4710,4710,4710,0
20250204,135600,56442295,4710,4710,4710,4710,0
20250204,135500,56442295,4710,4710,4710,4710,0
20250204,135400,56442295,4710,4710,4710,4710,0
20250204,135300,56442295,4710,4710,4710,4710,0
20250204,135200,56442295,4710,4710,4710,4710,0
20250204,135100,56442295,4710,4710,4710,4710,300
20250204,135000,55029295,4700,4700,4700,4700,0
20250204,134900,55029295,4700,4700,4700,4700,0
20250204,134800,55029295,4700,4700,4700,4700,0
20250204,134700,55029295,4700,4700,4700,4700,0
20250204,134600,55029295,4700,4700,4700,4700,0
20250204,134500,55029295,4700,4700,4700,4700,0
20250204,134400,55029295,4700,4700,4700,4700,0
20250204,134300,55029295,4700,4700,4700,4700,0
20250204,134200,55029295,4700,4700,4700,4700,100
20250204,134100,54559295,4715,4715,4715,4715,1
20250204,134000,54554580,4720,4720,4720,4720,0
20250204,133900,54554580,4720,4720,4720,4720,0
20250204,133800,54554580,4720,4720,4720,4720,0
20250204,133700,54554580,4720,4720,4720,4720,0
20250204,133600,54554580,4720,4720,4720,4720,0
20250204,133500,54554580,4720,4720,4720,4720,0
20250204,133400,54554580,4720,4720,4720,4720,4
20250204,133300,54535700,4720,4720,4720,4720,0
20250204,133200,54535700,4720,4720,4720,4720,0
20250204,133100,54535700,4720,4720,4720,4720,0
20250204,133000,54535700,4720,4720,4720,4720,0
20250204,132900,54535700,4720,4720,4720,4720,0
20250204,132800,54535700,4720,4720,4720,4720,0
20250204,132700,54535700,4720,4720,4720,4720,0
20250204,132600,54535700,4720,4720,4720,4720,0
20250204,132500,54535700,4720,4720,4720,4720,0
20250204,132400,54535700,4720,4720,4720,4720,0
20250204,132300,54535700,4720,4720,4720,4720,0
20250204,132200,54535700,4720,4720,4720,4720,0
20250204,132100,54535700,4720,4720,4720,4720,0
20250204,132000,54535700,4720,4720,4720,4720,0
20250204,131900,54535700,4720,4720,4720,4720,0
20250204,131800,54535700,4720,4720,4720,4720,0
20250204,131700,54535700,4720,4720,4720,4720,0
20250204,131600,54535700,4720,4720,4720,4720,0
20250204,131500,54535700,4720,4720,4720,4720,0
20250204,131400,54535700,4720,4720,4720,4720,0
20250204,131300,54535700,4720,4720,4720,4720,0
20250204,131200,54535700,4720,4720,4720,4720,0
20250204,131100,54535700,4720,4720,4720,4720,0
20250204,131000,54535700,4720,4720,4720,4720,1
20250204,130900,54530980,4720,4720,4720,4720,0
20250204,130800,54530980,4720,4720,4720,4720,0
20250204,130700,54530980,4720,4720,4720,4720,0
20250204,130600,54530980,4720,4720,4720,4720,0
20250204,130500,54530980,4720,4720,4720,4720,0
20250204,130400,54530980,4720,4720,4720,4720,0
20250204,130300,54530980,4720,4720,4720,4720,0
20250204,130200,54530980,4720,4720,4720,4720,0
20250204,130100,54530980,4720,4720,4720,4720,0
20250204,130000,54530980,4720,4720,4720,4720,21
20250204,125900,54431860,4720,4720,4720,4720,0
20250204,125800,54431860,4720,4720,4720,4720,0
20250204,125700,54431860,4720,4720,4720,4720,0
20250204,125600,54431860,4720,4720,4720,4720,0
20250204,125500,54431860,4720,4720,4720,4720,0
20250204,125400,54431860,4720,4720,4720,4720,0
20250204,125300,54431860,4720,4720,4720,4720,0
20250204,125200,54431860,4720,4720,4720,4720,0
20250204,125100,54431860,4720,4720,4720,4720,0
20250204,125000,54431860,4720,4720,4720,4720,0
20250204,124900,54431860,4720,4720,4720,4720,0
20250204,124800,54431860,4720,4720,4720,4720,0
20250204,124700,54431860,4720,4720,4720,4720,0
20250204,124600,54431860,4720,4720,4720,4720,0
20250204,124500,54431860,4720,4720,4720,4720,0
20250204,124400,54431860,4720,4720,4720,4720,0
20250204,124300,54431860,4720,4720,4720,4720,0
20250204,124200,54431860,4720,4720,4720,4720,0
20250204,124100,54431860,4720,4720,4720,4720,0
20250204,124000,54431860,4720,4720,4720,4720,0
20250204,123900,54431860,4720,4720,4720,4720,0
20250204,123800,54431860,4720,4715,4720,4715,50
20250204,123700,54196040,4715,4715,4715,4715,0
20250204,123600,54196040,4715,4715,4715,4715,11
20250204,123500,54144175,4715,4715,4715,4715,0
20250204,123400,54144175,4715,4715,4715,4715,0
20250204,123300,54144175,4715,4715,4715,4715,0
20250204,123200,54144175,4715,4715,4715,4715,0
20250204,123100,54144175,4715,4715,4715,4715,0
20250204,123000,54144175,4715,4715,4715,4715,1
20250204,122900,54139460,4680,4680,4680,4680,0
20250204,122800,54139460,4680,4680,4680,4680,0
20250204,122700,54139460,4680,4680,4680,4680,0
20250204,122600,54139460,4680,4680,4680,4680,0
20250204,122500,54139460,4680,4680,4680,4680,0
20250204,122400,54139460,4680,4680,4680,4680,168
20250204,122300,53353220,4715,4715,4715,4715,200
20250204,122200,52410220,4720,4720,4720,4720,0
20250204,122100,52410220,4720,4720,4720,4720,0
20250204,122000,52410220,4720,4720,4720,4720,0
20250204,121900,52410220,4720,4720,4720,4720,0
20250204,121800,52410220,4720,4720,4720,4720,0
20250204,121700,52410220,4720,4720,4720,4720,0
20250204,121600,52410220,4720,4720,4720,4720,0
20250204,121500,52410220,4720,4720,4720,4720,0
20250204,121400,52410220,4720,4720,4720,4720,0
20250204,121300,52410220,4720,4720,4720,4720,0
20250204,121200,52410220,4720,4720,4720,4720,0
20250204,121100,52410220,4720,4720,4720,4720,0
20250204,121000,52410220,4720,4720,4720,4720,0
20250204,120900,52410220,4720,4720,4720,4720,0
20250204,120800,52410220,4720,4720,4720,4720,0
20250204,120700,52410220,4720,4720,4720,4720,37
20250204,120600,52235580,4725,4725,4725,4725,0
20250204,120500,52235580,4725,4725,4725,4725,0
20250204,120400,52235580,4725,4725,4725,4725,0
20250204,120300,52235580,4725,4725,4725,4725,0
20250204,120200,52235580,4725,4725,4725,4725,0
20250204,120100,52235580,4725,4720,4725,4720,1667
20250204,120000,44367320,4715,4715,4715,4715,0
20250204,115900,44367320,4715,4715,4715,4715,0
20250204,115800,44367320,4715,4715,4715,4715,0
20250204,115700,44367320,4715,4715,4715,4715,0
20250204,115600,44367320,4715,4715,4715,4715,0
20250204,115500,44367320,4715,4715,4715,4715,0
20250204,115400,44367320,4715,4700,4715,4700,1048
20250204,115300,39438645,4685,4685,4685,4685,0
20250204,115200,39438645,4685,4685,4685,4685,0
20250204,115100,39438645,4685,4685,4685,4685,74
20250204,115000,39091955,4685,4680,4685,4680,435
20250204,114900,37054025,4680,4680,4680,4680,0
20250204,114800,37054025,4680,4680,4680,4680,0
20250204,114700,37054025,4680,4680,4680,4680,197
20250204,114600,36132065,4700,4700,4700,4700,0
20250204,114500,36132065,4700,4700,4700,4700,0
20250204,114400,36132065,4700,4700,4700,4700,0
20250204,114300,36132065,4700,4685,4700,4685,875
20250204,114200,32031550,4700,4700,4700,4700,0
20250204,114100,32031550,4700,4700,4700,4700,1
20250204,114000,32026850,4700,4700,4700,4700,0
20250204,113900,32026850,4700,4700,4700,4700,1
20250204,113800,32022150,4720,4720,4720,4720,0
20250204,113700,32022150,4720,4720,4720,4720,0
20250204,113600,32022150,4720,4720,4720,4720,0
20250204,113500,32022150,4720,4695,4720,4695,159
20250204,113400,31275245,4695,4695,4695,4695,0
20250204,113300,31275245,4695,4695,4695,4695,5
20250204,113200,31251770,4695,4695,4695,4695,0
20250204,113100,31251770,4695,4695,4695,4695,0
20250204,113000,31251770,4695,4695,4695,4695,0
20250204,112900,31251770,4695,4695,4695,4695,0
20250204,112800,31251770,4695,4695,4695,4695,0
20250204,112700,31251770,4695,4695,4695,4695,0
20250204,112600,31251770,4695,4695,4695,4695,0
20250204,112500,31251770,4695,4695,4695,4695,1
20250204,112400,31247075,4720,4720,4720,4720,0
20250204,112300,31247075,4720,4720,4720,4720,0
20250204,112200,31247075,4720,4720,4720,4720,0
20250204,112100,31247075,4720,4720,4720,4720,0
20250204,112000,31247075,4720,4720,4720,4720,0
20250204,111900,31247075,4720,4720,4720,4720,0
20250204,111800,31247075,4720,4720,4720,4720,0
20250204,111700,31247075,4720,4720,4720,4720,0
20250204,111600,31247075,4720,4720,4720,4720,0
20250204,111500,31247075,4720,4720,4720,4720,0
20250204,111400,31247075,4720,4720,4720,4720,2
20250204,111300,31237635,4720,4720,4720,4720,0
20250204,111200,31237635,4720,4720,4720,4720,0
20250204,111100,31237635,4720,4720,4720,4720,0
20250204,111000,31237635,4720,4720,4720,4720,0
20250204,110900,31237635,4720,4720,4720,4720,0
20250204,110800,31237635,4720,4720,4720,4720,0
20250204,110700,31237635,4720,4720,4720,4720,0
20250204,110600,31237635,4720,4720,4720,4720,0
20250204,110500,31237635,4720,4720,4720,4720,0
20250204,110400,31237635,4720,4720,4720,4720,0
20250204,110300,31237635,4720,4720,4720,4720,0
20250204,110200,31237635,4720,4720,4720,4720,10
20250204,110100,31190435,4720,4720,4720,4720,0
20250204,110000,31190435,4720,4720,4720,4720,0
20250204,105900,31190435,4720,4720,4720,4720,0
20250204,105800,31190435,4720,4720,4720,4720,0
20250204,105700,31190435,4720,4720,4720,4720,0
20250204,105600,31190435,4720,4720,4720,4720,0
20250204,105500,31190435,4720,4720,4720,4720,0
20250204,105400,31190435,4720,4720,4720,4720,4
20250204,105300,31171555,4695,4720,4720,4695,7
20250204,105200,31138565,4720,4720,4720,4720,0
20250204,105100,31138565,4720,4720,4720,4720,0
20250204,105000,31138565,4720,4720,4720,4720,1000
20250204,104900,26418565,4720,4715,4720,4715,1000
20250204,104800,21698865,4715,4715,4715,4715,0
20250204,104700,21698865,4715,4715,4715,4715,0
20250204,104600,21698865,4715,4715,4715,4715,0
20250204,104500,21698865,4715,4715,4715,4715,0
20250204,104400,21698865,4715,4715,4715,4715,0
20250204,104300,21698865,4715,4715,4715,4715,30
20250204,104200,21557415,4730,4730,4730,4730,0
20250204,104100,21557415,4730,4730,4730,4730,0
20250204,104000,21557415,4730,4730,4730,4730,0
20250204,103900,21557415,4730,4730,4730,4730,0
20250204,103800,21557415,4730,4730,4730,4730,0
20250204,103700,21557415,4730,4730,4730,4730,0
20250204,103600,21557415,4730,4730,4730,4730,0
20250204,103500,21557415,4730,4730,4730,4730,0
20250204,103400,21557415,4730,4730,4730,4730,0
20250204,103300,21557415,4730,4730,4730,4730,1
20250204,103200,21552685,4695,4695,4695,4695,0
20250204,103100,21552685,4695,4695,4695,4695,0
20250204,103000,21552685,4695,4695,4695,4695,0
20250204,102900,21552685,4695,4695,4695,4695,0
20250204,102800,21552685,4695,4695,4695,4695,4
20250204,102700,21533905,4730,4730,4730,4730,0
20250204,102600,21533905,4730,4730,4730,4730,0
20250204,102500,21533905,4730,4730,4730,4730,0
20250204,102400,21533905,4730,4730,4730,4730,0
20250204,102300,21533905,4730,4730,4730,4730,1
20250204,102200,21529175,4730,4730,4730,4730,5
20250204,102100,21505525,4730,4730,4730,4730,0
20250204,102000,21505525,4730,4730,4730,4730,0
20250204,101900,21505525,4730,4730,4730,4730,0
20250204,101800,21505525,4730,4730,4730,4730,0
20250204,101700,21505525,4730,4730,4730,4730,0
20250204,101600,21505525,4730,4730,4730,4730,0
20250204,101500,21505525,4730,4730,4730,4730,0
20250204,101400,21505525,4730,4730,4730,4730,0
20250204,101300,21505525,4730,4730,4730,4730,0
20250204,101200,21505525,4730,4730,4730,4730,0
20250204,101100,21505525,4730,4730,4730,4730,0
20250204,101000,21505525,4730,4730,4730,4730,7
20250204,100900,21472415,4730,4730,4730,4730,15
20250204,100800,21401465,4730,4730,4730,4730,0
20250204,100700,21401465,4730,4730,4730,4730,28
20250204,100600,21269025,4730,4730,4730,4730,11
20250204,100500,21216995,4730,4725,4730,4725,35
20250204,100400,21051450,4705,4705,4705,4705,0
20250204,100300,21051450,4705,4705,4705,4705,0
20250204,100200,21051450,4705,4705,4705,4705,0
20250204,100100,21051450,4705,4705,4705,4705,0
20250204,100000,21051450,4705,4705,4705,4705,2
20250204,095900,21042040,4700,4700,4700,4700,0
20250204,095800,21042040,4700,4700,4700,4700,0
20250204,095700,21042040,4700,4700,4700,4700,736
20250204,095600,17582840,4700,4700,4700,4700,0
20250204,095500,17582840,4700,4695,4700,4695,712
20250204,095400,14237250,4695,4660,4695,4660,287
20250204,095300,12891210,4690,4690,4690,4690,0
20250204,095200,12891210,4690,4690,4690,4690,0
20250204,095100,12891210,4690,4655,4690,4655,22
20250204,095000,12788065,4690,4690,4690,4690,0
20250204,094900,12788065,4690,4690,4690,4690,0
20250204,094800,12788065,4690,4690,4690,4690,0
20250204,094700,12788065,4690,4690,4690,4690,0
20250204,094600,12788065,4690,4690,4690,4690,0
20250204,094500,12788065,4690,4690,4690,4690,0
20250204,094400,12788065,4690,4675,4690,4675,326
20250204,094300,11263970,4675,4675,4675,4675,0
20250204,094200,11263970,4675,4675,4675,4675,0
20250204,094100,11263970,4675,4675,4675,4675,0
20250204,094000,11263970,4675,4670,4675,4670,849
20250204,093900,7298215,4675,4675,4675,4675,0
20250204,093800,7298215,4675,4675,4675,4675,0
20250204,093700,7298215,4675,4675,4675,4675,0
20250204,093600,7298215,4675,4675,4675,4675,0
20250204,093500,7298215,4675,4675,4675,4675,0
20250204,093400,7298215,4675,4675,4675,4675,0
20250204,093300,7298215,4675,4675,4675,4675,0
20250204,093200,7298215,4675,4660,4675,4660,226
20250204,093100,6242265,4655,4655,4655,4655,4
20250204,093000,6223645,4655,4645,4655,4645,27
20250204,092900,6098025,4640,4640,4640,4640,123
20250204,092800,5527305,4650,4650,4650,4650,0
20250204,092700,5527305,4650,4650,4650,4650,0
20250204,092600,5527305,4650,4650,4650,4650,0
20250204,092500,5527305,4650,4650,4650,4650,0
20250204,092400,5527305,4650,4650,4650,4640,157
20250204,092300,4797575,4645,4645,4645,4645,9
20250204,092200,4755770,4645,4645,4645,4645,0
20250204,092100,4755770,4645,4645,4645,4645,5
20250204,092000,4732545,4650,4650,4650,4650,30
20250204,091900,4593045,4640,4640,4640,4640,0
20250204,091800,4593045,4640,4640,4640,4640,0
20250204,091700,4593045,4640,4640,4640,4640,0
20250204,091600,4593045,4640,4640,4640,4640,0
20250204,091500,4593045,4640,4640,4640,4640,20
20250204,091400,4500245,4640,4640,4640,4640,1
20250204,091300,4495605,4640,4640,4640,4640,0
20250204,091200,4495605,4640,4640,4640,4640,5
20250204,091100,4472405,4640,4630,4640,4630,77
20250204,091000,4115745,4625,4625,4625,4625,0
20250204,090900,4115745,4625,4625,4625,4625,0
20250204,090800,4115745,4625,4625,4625,4625,326
20250204,090700,2607995,4625,4625,4625,4625,4
20250204,090600,2589495,4625,4625,4625,4625,20
20250204,090500,2496995,4620,4620,4620,4620,1
20250204,090400,2492375,4625,4625,4625,4625,0
20250204,090300,2492375,4625,4620,4625,4620,404
20250204,090200,624375,4625,4625,4625,4625,0
20250204,090100,624375,4625,4625,4625,4625,134
20250204,090000,4625,4625,4625,4625,4625,1