KissMeData/109820/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201000,324435640,2690,2690,2690,2690,1177
20250204,200900,324435640,2690,2690,2690,2690,0
20250204,200800,324435640,2690,2690,2690,2690,0
20250204,200700,324435640,2690,2690,2690,2690,0
20250204,200600,324435640,2690,2690,2690,2690,0
20250204,200500,324435640,2690,2690,2690,2690,0
20250204,200400,324435640,2690,2690,2690,2690,0
20250204,200300,324435640,2690,2690,2690,2690,0
20250204,200200,324435640,2690,2690,2690,2690,0
20250204,200100,324435640,2690,2690,2690,2690,0
20250204,200000,324435640,2690,2690,2690,2690,0
20250204,195900,324435640,2690,2690,2690,2690,0
20250204,195800,324435640,2690,2690,2690,2690,0
20250204,195700,324435640,2690,2690,2690,2690,0
20250204,195600,324435640,2690,2690,2690,2690,0
20250204,195500,324435640,2690,2690,2690,2690,0
20250204,195400,324435640,2690,2690,2690,2690,0
20250204,195300,324435640,2690,2690,2690,2690,0
20250204,195200,324435640,2690,2690,2690,2690,0
20250204,195100,324435640,2690,2690,2690,2690,0
20250204,195000,324435640,2690,2690,2690,2690,0
20250204,194900,324435640,2690,2690,2690,2690,0
20250204,194800,324435640,2690,2690,2690,2690,0
20250204,194700,324435640,2690,2690,2690,2690,0
20250204,194600,324435640,2690,2690,2690,2690,0
20250204,194500,324435640,2690,2690,2690,2690,0
20250204,194400,324435640,2690,2690,2690,2690,0
20250204,194300,324435640,2690,2690,2690,2690,0
20250204,194200,324435640,2690,2690,2690,2690,0
20250204,194100,324435640,2690,2690,2690,2690,0
20250204,194000,324435640,2690,2690,2690,2690,1177
20250204,193900,324435640,2690,2690,2690,2690,0
20250204,193800,324435640,2690,2690,2690,2690,0
20250204,193700,324435640,2690,2690,2690,2690,0
20250204,193600,324435640,2690,2690,2690,2690,0
20250204,193500,324435640,2690,2690,2690,2690,0
20250204,193400,324435640,2690,2690,2690,2690,0
20250204,193300,324435640,2690,2690,2690,2690,0
20250204,193200,324435640,2690,2690,2690,2690,0
20250204,193100,324435640,2690,2690,2690,2690,0
20250204,193000,324435640,2690,2690,2690,2690,0
20250204,192900,324435640,2690,2690,2690,2690,0
20250204,192800,324435640,2690,2690,2690,2690,0
20250204,192700,324435640,2690,2690,2690,2690,0
20250204,192600,324435640,2690,2690,2690,2690,0
20250204,192500,324435640,2690,2690,2690,2690,0
20250204,192400,324435640,2690,2690,2690,2690,0
20250204,192300,324435640,2690,2690,2690,2690,0
20250204,192200,324435640,2690,2690,2690,2690,0
20250204,192100,324435640,2690,2690,2690,2690,0
20250204,192000,324435640,2690,2690,2690,2690,0
20250204,191900,324435640,2690,2690,2690,2690,0
20250204,191800,324435640,2690,2690,2690,2690,0
20250204,191700,324435640,2690,2690,2690,2690,0
20250204,191600,324435640,2690,2690,2690,2690,0
20250204,191500,324435640,2690,2690,2690,2690,0
20250204,191400,324435640,2690,2690,2690,2690,0
20250204,191300,324435640,2690,2690,2690,2690,0
20250204,191200,324435640,2690,2690,2690,2690,0
20250204,191100,324435640,2690,2690,2690,2690,0
20250204,191000,324435640,2690,2690,2690,2690,1177
20250204,190900,324435640,2690,2690,2690,2690,0
20250204,190800,324435640,2690,2690,2690,2690,0
20250204,190700,324435640,2690,2690,2690,2690,0
20250204,190600,324435640,2690,2690,2690,2690,0
20250204,190500,324435640,2690,2690,2690,2690,0
20250204,190400,324435640,2690,2690,2690,2690,0
20250204,190300,324435640,2690,2690,2690,2690,0
20250204,190200,324435640,2690,2690,2690,2690,0
20250204,190100,324435640,2690,2690,2690,2690,0
20250204,190000,324435640,2690,2690,2690,2690,0
20250204,185900,324435640,2690,2690,2690,2690,0
20250204,185800,324435640,2690,2690,2690,2690,0
20250204,185700,324435640,2690,2690,2690,2690,0
20250204,185600,324435640,2690,2690,2690,2690,0
20250204,185500,324435640,2690,2690,2690,2690,0
20250204,185400,324435640,2690,2690,2690,2690,0
20250204,185300,324435640,2690,2690,2690,2690,0
20250204,185200,324435640,2690,2690,2690,2690,0
20250204,185100,324435640,2690,2690,2690,2690,0
20250204,185000,324435640,2690,2690,2690,2690,0
20250204,184900,324435640,2690,2690,2690,2690,0
20250204,184800,324435640,2690,2690,2690,2690,0
20250204,184700,324435640,2690,2690,2690,2690,0
20250204,184600,324435640,2690,2690,2690,2690,0
20250204,184500,324435640,2690,2690,2690,2690,0
20250204,184400,324435640,2690,2690,2690,2690,0
20250204,184300,324435640,2690,2690,2690,2690,0
20250204,184200,324435640,2690,2690,2690,2690,0
20250204,184100,324435640,2690,2690,2690,2690,0
20250204,184000,324435640,2690,2690,2690,2690,1177
20250204,183900,324435640,2690,2690,2690,2690,0
20250204,183800,324435640,2690,2690,2690,2690,0
20250204,183700,324435640,2690,2690,2690,2690,0
20250204,183600,324435640,2690,2690,2690,2690,0
20250204,183500,324435640,2690,2690,2690,2690,0
20250204,183400,324435640,2690,2690,2690,2690,0
20250204,183300,324435640,2690,2690,2690,2690,0
20250204,183200,324435640,2690,2690,2690,2690,0
20250204,183100,324435640,2690,2690,2690,2690,0
20250204,183000,324435640,2690,2690,2690,2690,0
20250204,182900,324435640,2690,2690,2690,2690,0
20250204,182800,324435640,2690,2690,2690,2690,0
20250204,182700,324435640,2690,2690,2690,2690,0
20250204,182600,324435640,2690,2690,2690,2690,0
20250204,182500,324435640,2690,2690,2690,2690,0
20250204,182400,324435640,2690,2690,2690,2690,0
20250204,182300,324435640,2690,2690,2690,2690,0
20250204,182200,324435640,2690,2690,2690,2690,0
20250204,182100,324435640,2690,2690,2690,2690,0
20250204,182000,324435640,2690,2690,2690,2690,0
20250204,181900,324435640,2690,2690,2690,2690,0
20250204,181800,324435640,2690,2690,2690,2690,0
20250204,181700,324435640,2690,2690,2690,2690,0
20250204,181600,324435640,2690,2690,2690,2690,0
20250204,181500,324435640,2690,2690,2690,2690,0
20250204,181400,324435640,2690,2690,2690,2690,0
20250204,181300,324435640,2690,2690,2690,2690,0
20250204,181200,324435640,2690,2690,2690,2690,0
20250204,181100,324435640,2690,2690,2690,2690,0
20250204,181000,324435640,2690,2690,2690,2690,1177
20250204,180900,324435640,2690,2690,2690,2690,0
20250204,180800,324435640,2690,2690,2690,2690,0
20250204,180700,324435640,2690,2690,2690,2690,0
20250204,180600,324435640,2690,2690,2690,2690,0
20250204,180500,324435640,2690,2690,2690,2690,0
20250204,180400,324435640,2690,2690,2690,2690,0
20250204,180300,324435640,2690,2690,2690,2690,0
20250204,180200,324435640,2690,2690,2690,2690,0
20250204,180100,324435640,2690,2690,2690,2690,0
20250204,180000,324435640,2690,2690,2690,2690,0
20250204,175900,324435640,2690,2690,2690,2690,0
20250204,175800,324435640,2690,2690,2690,2690,0
20250204,175700,324435640,2690,2690,2690,2690,0
20250204,175600,324435640,2690,2690,2690,2690,0
20250204,175500,324435640,2690,2690,2690,2690,0
20250204,175400,324435640,2690,2690,2690,2690,0
20250204,175300,324435640,2690,2690,2690,2690,0
20250204,175200,324435640,2690,2690,2690,2690,0
20250204,175100,324435640,2690,2690,2690,2690,0
20250204,175000,324435640,2690,2690,2690,2690,0
20250204,174900,324435640,2690,2690,2690,2690,0
20250204,174800,324435640,2690,2690,2690,2690,0
20250204,174700,324435640,2690,2690,2690,2690,0
20250204,174600,324435640,2690,2690,2690,2690,0
20250204,174500,324435640,2690,2690,2690,2690,0
20250204,174400,324435640,2690,2690,2690,2690,0
20250204,174300,324435640,2690,2690,2690,2690,0
20250204,174200,324435640,2690,2690,2690,2690,0
20250204,174100,324435640,2690,2690,2690,2690,0
20250204,174000,324435640,2690,2690,2690,2690,1177
20250204,173900,324435640,2690,2690,2690,2690,0
20250204,173800,324435640,2690,2690,2690,2690,0
20250204,173700,324435640,2690,2690,2690,2690,0
20250204,173600,324435640,2690,2690,2690,2690,0
20250204,173500,324435640,2690,2690,2690,2690,0
20250204,173400,324435640,2690,2690,2690,2690,0
20250204,173300,324435640,2690,2690,2690,2690,0
20250204,173200,324435640,2690,2690,2690,2690,0
20250204,173100,324435640,2690,2690,2690,2690,0
20250204,173000,324435640,2690,2690,2690,2690,0
20250204,172900,324435640,2690,2690,2690,2690,0
20250204,172800,324435640,2690,2690,2690,2690,0
20250204,172700,324435640,2690,2690,2690,2690,0
20250204,172600,324435640,2690,2690,2690,2690,0
20250204,172500,324435640,2690,2690,2690,2690,0
20250204,172400,324435640,2690,2690,2690,2690,0
20250204,172300,324435640,2690,2690,2690,2690,0
20250204,172200,324435640,2690,2690,2690,2690,0
20250204,172100,324435640,2690,2690,2690,2690,0
20250204,172000,324435640,2690,2690,2690,2690,0
20250204,171900,324435640,2690,2690,2690,2690,0
20250204,171800,324435640,2690,2690,2690,2690,0
20250204,171700,324435640,2690,2690,2690,2690,0
20250204,171600,324435640,2690,2690,2690,2690,0
20250204,171500,324435640,2690,2690,2690,2690,0
20250204,171400,324435640,2690,2690,2690,2690,0
20250204,171300,324435640,2690,2690,2690,2690,0
20250204,171200,324435640,2690,2690,2690,2690,0
20250204,171100,324435640,2690,2690,2690,2690,0
20250204,171000,324435640,2690,2690,2690,2690,1177
20250204,170900,324435640,2690,2690,2690,2690,0
20250204,170800,324435640,2690,2690,2690,2690,0
20250204,170700,324435640,2690,2690,2690,2690,0
20250204,170600,324435640,2690,2690,2690,2690,0
20250204,170500,324435640,2690,2690,2690,2690,0
20250204,170400,324435640,2690,2690,2690,2690,0
20250204,170300,324435640,2690,2690,2690,2690,0
20250204,170200,324435640,2690,2690,2690,2690,0
20250204,170100,324435640,2690,2690,2690,2690,0
20250204,170000,324435640,2690,2690,2690,2690,0
20250204,165900,324435640,2690,2690,2690,2690,0
20250204,165800,324435640,2690,2690,2690,2690,0
20250204,165700,324435640,2690,2690,2690,2690,0
20250204,165600,324435640,2690,2690,2690,2690,0
20250204,165500,324435640,2690,2690,2690,2690,0
20250204,165400,324435640,2690,2690,2690,2690,0
20250204,165300,324435640,2690,2690,2690,2690,0
20250204,165200,324435640,2690,2690,2690,2690,0
20250204,165100,324435640,2690,2690,2690,2690,0
20250204,165000,324435640,2690,2690,2690,2690,0
20250204,164900,324435640,2690,2690,2690,2690,0
20250204,164800,324435640,2690,2690,2690,2690,0
20250204,164700,324435640,2690,2690,2690,2690,0
20250204,164600,324435640,2690,2690,2690,2690,0
20250204,164500,324435640,2690,2690,2690,2690,0
20250204,164400,324435640,2690,2690,2690,2690,0
20250204,164300,324435640,2690,2690,2690,2690,0
20250204,164200,324435640,2690,2690,2690,2690,0
20250204,164100,324435640,2690,2690,2690,2690,0
20250204,164000,324435640,2690,2690,2690,2690,1177
20250204,163900,324435640,2690,2690,2690,2690,0
20250204,163800,324435640,2690,2690,2690,2690,0
20250204,163700,324435640,2690,2690,2690,2690,0
20250204,163600,324435640,2690,2690,2690,2690,0
20250204,163500,324435640,2690,2690,2690,2690,0
20250204,163400,324435640,2690,2690,2690,2690,0
20250204,163300,324435640,2690,2690,2690,2690,0
20250204,163200,324435640,2690,2690,2690,2690,0
20250204,163100,324435640,2690,2690,2690,2690,0
20250204,163000,324435640,2690,2690,2690,2690,0
20250204,162900,324435640,2690,2690,2690,2690,0
20250204,162800,324435640,2690,2690,2690,2690,0
20250204,162700,324435640,2690,2690,2690,2690,0
20250204,162600,324435640,2690,2690,2690,2690,0
20250204,162500,324435640,2690,2690,2690,2690,0
20250204,162400,324435640,2690,2690,2690,2690,0
20250204,162300,324435640,2690,2690,2690,2690,0
20250204,162200,324435640,2690,2690,2690,2690,0
20250204,162100,324435640,2690,2690,2690,2690,0
20250204,162000,324435640,2690,2690,2690,2690,0
20250204,161900,324435640,2690,2690,2690,2690,0
20250204,161800,324435640,2690,2690,2690,2690,0
20250204,161700,324435640,2690,2690,2690,2690,0
20250204,161600,324435640,2690,2690,2690,2690,0
20250204,161500,324435640,2690,2690,2690,2690,0
20250204,161400,324435640,2690,2690,2690,2690,0
20250204,161300,324435640,2690,2690,2690,2690,0
20250204,161200,324435640,2690,2690,2690,2690,0
20250204,161100,324435640,2690,2690,2690,2690,0
20250204,161000,324435640,2690,2690,2690,2690,1177
20250204,160900,324435640,2690,2690,2690,2690,0
20250204,160800,324435640,2690,2690,2690,2690,0
20250204,160700,324435640,2690,2690,2690,2690,0
20250204,160600,324435640,2690,2690,2690,2690,0
20250204,160500,324435640,2690,2690,2690,2690,0
20250204,160400,324435640,2690,2690,2690,2690,0
20250204,160300,324435640,2690,2690,2690,2690,0
20250204,160200,324435640,2690,2690,2690,2690,0
20250204,160100,324435640,2690,2690,2690,2690,0
20250204,160000,324435640,2690,2690,2690,2690,0
20250204,155900,324435640,2690,2690,2690,2690,0
20250204,155800,324435640,2690,2690,2690,2690,0
20250204,155700,324435640,2690,2690,2690,2690,0
20250204,155600,324435640,2690,2690,2690,2690,0
20250204,155500,324435640,2690,2690,2690,2690,0
20250204,155400,324435640,2690,2690,2690,2690,0
20250204,155300,324435640,2690,2690,2690,2690,0
20250204,155200,324435640,2690,2690,2690,2690,0
20250204,155100,324435640,2690,2690,2690,2690,0
20250204,155000,324435640,2690,2690,2690,2690,0
20250204,154900,324435640,2690,2690,2690,2690,0
20250204,154800,324435640,2690,2690,2690,2690,0
20250204,154700,324435640,2690,2690,2690,2690,0
20250204,154600,324435640,2690,2690,2690,2690,0
20250204,154500,324435640,2690,2690,2690,2690,0
20250204,154400,324435640,2690,2690,2690,2690,0
20250204,154300,324435640,2690,2690,2690,2690,0
20250204,154200,324435640,2690,2690,2690,2690,0
20250204,154100,324435640,2690,2690,2690,2690,0
20250204,154000,324435640,2690,2690,2690,2690,1177
20250204,153900,324435640,2690,2690,2690,2690,0
20250204,153800,324435640,2690,2690,2690,2690,0
20250204,153700,324435640,2690,2690,2690,2690,0
20250204,153600,324435640,2690,2690,2690,2690,0
20250204,153500,324435640,2690,2690,2690,2690,0
20250204,153400,324435640,2690,2690,2690,2690,0
20250204,153300,324435640,2690,2690,2690,2690,0
20250204,153200,324435640,2690,2690,2690,2690,0
20250204,153100,324435640,2690,2690,2690,2690,0
20250204,153000,324435640,2690,2690,2690,2690,1177
20250204,152900,321269510,2695,2695,2695,2695,0
20250204,152800,321269510,2695,2695,2695,2695,0
20250204,152700,321269510,2695,2695,2695,2695,0
20250204,152600,321269510,2695,2695,2695,2695,0
20250204,152500,321269510,2695,2695,2695,2695,0
20250204,152400,321269510,2695,2695,2695,2695,0
20250204,152300,321269510,2695,2695,2695,2695,0
20250204,152200,321269510,2695,2695,2695,2695,0
20250204,152100,321269510,2695,2695,2695,2695,0
20250204,152000,321269510,2695,2695,2695,2695,0
20250204,151900,321269510,2695,2690,2695,2690,1800
20250204,151800,316426940,2690,2695,2695,2690,182
20250204,151700,315936735,2680,2695,2695,2680,234
20250204,151600,315307385,2695,2695,2695,2695,98
20250204,151500,315043275,2695,2695,2695,2695,76
20250204,151400,314838455,2695,2695,2695,2695,256
20250204,151300,314148535,2695,2690,2695,2690,1421
20250204,151200,310326040,2690,2690,2690,2690,20
20250204,151100,310272240,2690,2690,2690,2690,0
20250204,151000,310272240,2690,2690,2690,2690,0
20250204,150900,310272240,2690,2690,2690,2690,56
20250204,150800,310121600,2685,2685,2685,2685,200
20250204,150700,309584600,2685,2685,2685,2685,185
20250204,150600,309087875,2695,2695,2695,2695,0
20250204,150500,309087875,2695,2685,2695,2685,208
20250204,150400,308528735,2695,2695,2695,2695,10
20250204,150300,308501785,2695,2695,2695,2695,0
20250204,150200,308501785,2695,2695,2695,2695,7
20250204,150100,308482920,2685,2685,2685,2685,0
20250204,150000,308482920,2685,2685,2685,2685,0
20250204,145900,308482920,2685,2685,2685,2685,0
20250204,145800,308482920,2685,2685,2685,2685,0
20250204,145700,308482920,2685,2685,2685,2685,100
20250204,145600,308214420,2700,2700,2700,2700,0
20250204,145500,308214420,2700,2700,2700,2700,0
20250204,145400,308214420,2700,2700,2700,2700,0
20250204,145300,308214420,2700,2700,2700,2700,185
20250204,145200,307714920,2700,2700,2700,2700,0
20250204,145100,307714920,2700,2700,2700,2700,0
20250204,145000,307714920,2700,2700,2700,2700,0
20250204,144900,307714920,2700,2700,2700,2700,0
20250204,144800,307714920,2700,2695,2700,2695,110
20250204,144700,307417925,2690,2685,2690,2685,55
20250204,144600,307270175,2685,2685,2685,2685,0
20250204,144500,307270175,2685,2685,2685,2685,0
20250204,144400,307270175,2685,2685,2685,2685,0
20250204,144300,307270175,2685,2685,2685,2685,0
20250204,144200,307270175,2685,2690,2690,2685,911
20250204,144100,304821715,2695,2695,2695,2695,0
20250204,144000,304821715,2695,2695,2695,2695,0
20250204,143900,304821715,2695,2695,2695,2695,0
20250204,143800,304821715,2695,2695,2695,2695,0
20250204,143700,304821715,2695,2680,2695,2680,635
20250204,143600,303119390,2680,2680,2680,2680,0
20250204,143500,303119390,2680,2680,2680,2680,2
20250204,143400,303114030,2680,2680,2680,2680,4
20250204,143300,303103310,2690,2690,2690,2690,0
20250204,143200,303103310,2690,2690,2690,2690,0
20250204,143100,303103310,2690,2690,2690,2690,0
20250204,143000,303103310,2690,2690,2690,2690,54
20250204,142900,302958050,2685,2685,2685,2685,0
20250204,142800,302958050,2685,2685,2685,2685,0
20250204,142700,302958050,2685,2680,2685,2680,25
20250204,142600,302891045,2680,2680,2680,2680,0
20250204,142500,302891045,2680,2680,2680,2655,3156
20250204,142400,294480190,2675,2675,2675,2675,7
20250204,142300,294461465,2680,2680,2680,2680,0
20250204,142200,294461465,2680,2680,2680,2680,85
20250204,142100,294233665,2680,2680,2680,2680,25
20250204,142000,294166665,2680,2680,2680,2680,0
20250204,141900,294166665,2680,2680,2680,2680,1
20250204,141800,294163985,2680,2680,2680,2680,0
20250204,141700,294163985,2680,2680,2680,2680,28
20250204,141600,294088945,2680,2685,2685,2680,1850
20250204,141500,289122365,2690,2690,2690,2690,100
20250204,141400,288853365,2705,2705,2705,2705,1
20250204,141300,288850660,2690,2690,2690,2690,0
20250204,141200,288850660,2690,2690,2690,2690,0
20250204,141100,288850660,2690,2690,2690,2690,1802
20250204,141000,284003280,2705,2705,2705,2705,0
20250204,140900,284003280,2705,2705,2705,2705,46
20250204,140800,283878850,2710,2710,2710,2710,0
20250204,140700,283878850,2710,2710,2710,2710,0
20250204,140600,283878850,2710,2710,2710,2710,0
20250204,140500,283878850,2710,2710,2710,2710,0
20250204,140400,283878850,2710,2710,2710,2710,0
20250204,140300,283878850,2710,2710,2710,2710,27
20250204,140200,283805680,2710,2710,2710,2710,0
20250204,140100,283805680,2710,2710,2710,2710,3
20250204,140000,283797550,2710,2705,2710,2705,1305
20250204,135900,280261375,2705,2705,2705,2705,600
20250204,135800,278638375,2705,2705,2705,2705,160
20250204,135700,278205575,2685,2685,2685,2685,0
20250204,135600,278205575,2685,2685,2685,2685,0
20250204,135500,278205575,2685,2685,2685,2685,0
20250204,135400,278205575,2685,2685,2685,2685,0
20250204,135300,278205575,2685,2685,2685,2685,0
20250204,135200,278205575,2685,2685,2685,2685,2
20250204,135100,278200205,2700,2700,2700,2700,0
20250204,135000,278200205,2700,2700,2700,2700,0
20250204,134900,278200205,2700,2700,2700,2700,0
20250204,134800,278200205,2700,2700,2700,2700,0
20250204,134700,278200205,2700,2700,2700,2700,0
20250204,134600,278200205,2700,2700,2700,2700,600
20250204,134500,276580205,2700,2700,2700,2700,0
20250204,134400,276580205,2700,2700,2700,2700,0
20250204,134300,276580205,2700,2700,2700,2700,1
20250204,134200,276577505,2690,2690,2690,2690,0
20250204,134100,276577505,2690,2690,2690,2690,5485
20250204,134000,261822855,2700,2700,2700,2700,0
20250204,133900,261822855,2700,2700,2700,2700,1
20250204,133800,261820155,2685,2685,2685,2685,0
20250204,133700,261820155,2685,2685,2685,2685,0
20250204,133600,261820155,2685,2685,2685,2685,100
20250204,133500,261551655,2685,2700,2700,2685,700
20250204,133400,259666655,2700,2700,2700,2700,0
20250204,133300,259666655,2700,2700,2700,2700,3
20250204,133200,259658555,2690,2690,2690,2690,0
20250204,133100,259658555,2690,2690,2690,2690,0
20250204,133000,259658555,2690,2690,2690,2690,1000
20250204,132900,256968555,2700,2700,2700,2700,1
20250204,132800,256965855,2690,2690,2690,2690,733
20250204,132700,254994085,2690,2690,2690,2690,31
20250204,132600,254910695,2690,2690,2690,2690,3
20250204,132500,254902625,2690,2690,2690,2690,500
20250204,132400,253557625,2690,2690,2690,2690,270
20250204,132300,252831325,2700,2700,2700,2700,0
20250204,132200,252831325,2700,2700,2700,2700,0
20250204,132100,252831325,2700,2700,2700,2700,0
20250204,132000,252831325,2700,2700,2700,2700,204
20250204,131900,252280525,2705,2705,2705,2705,0
20250204,131800,252280525,2705,2705,2705,2705,0
20250204,131700,252280525,2705,2705,2705,2705,4
20250204,131600,252269705,2705,2705,2705,2705,0
20250204,131500,252269705,2705,2705,2705,2705,90
20250204,131400,252026255,2710,2705,2710,2705,11
20250204,131300,251996495,2705,2705,2705,2705,0
20250204,131200,251996495,2705,2700,2705,2700,2105
20250204,131100,246312070,2700,2700,2700,2700,60
20250204,131000,246150070,2690,2690,2690,2690,0
20250204,130900,246150070,2690,2690,2690,2690,70
20250204,130800,245961770,2690,2690,2690,2690,5
20250204,130700,245948320,2690,2690,2690,2690,0
20250204,130600,245948320,2690,2690,2690,2690,0
20250204,130500,245948320,2690,2690,2690,2690,0
20250204,130400,245948320,2690,2690,2690,2690,100
20250204,130300,245679320,2700,2700,2700,2700,0
20250204,130200,245679320,2700,2700,2700,2700,0
20250204,130100,245679320,2700,2700,2700,2700,110
20250204,130000,245382320,2700,2700,2700,2700,0
20250204,125900,245382320,2700,2700,2700,2700,0
20250204,125800,245382320,2700,2700,2700,2700,0
20250204,125700,245382320,2700,2700,2700,2700,1
20250204,125600,245379620,2690,2690,2690,2690,0
20250204,125500,245379620,2690,2690,2690,2690,0
20250204,125400,245379620,2690,2690,2690,2690,0
20250204,125300,245379620,2690,2690,2690,2690,302
20250204,125200,244567240,2690,2690,2690,2690,636
20250204,125100,242856400,2700,2700,2700,2700,0
20250204,125000,242856400,2700,2700,2700,2700,0
20250204,124900,242856400,2700,2700,2700,2700,0
20250204,124800,242856400,2700,2700,2700,2700,0
20250204,124700,242856400,2700,2700,2700,2700,0
20250204,124600,242856400,2700,2700,2700,2700,478
20250204,124500,241565800,2705,2705,2705,2705,0
20250204,124400,241565800,2705,2705,2705,2705,0
20250204,124300,241565800,2705,2705,2705,2705,370
20250204,124200,240564950,2705,2705,2705,2705,37
20250204,124100,240464865,2705,2705,2705,2705,0
20250204,124000,240464865,2705,2705,2705,2705,0
20250204,123900,240464865,2705,2705,2705,2705,229
20250204,123800,239845420,2700,2700,2700,2700,5
20250204,123700,239831920,2700,2700,2700,2700,0
20250204,123600,239831920,2700,2700,2700,2700,1
20250204,123500,239829220,2705,2705,2705,2705,0
20250204,123400,239829220,2705,2705,2705,2705,0
20250204,123300,239829220,2705,2705,2705,2705,0
20250204,123200,239829220,2705,2705,2705,2705,50
20250204,123100,239693970,2705,2705,2705,2705,0
20250204,123000,239693970,2705,2705,2705,2705,33
20250204,122900,239604705,2705,2705,2705,2705,32
20250204,122800,239518145,2700,2700,2700,2700,0
20250204,122700,239518145,2700,2700,2700,2700,237
20250204,122600,238878245,2700,2700,2700,2700,248
20250204,122500,238208645,2700,2700,2700,2700,0
20250204,122400,238208645,2700,2700,2700,2700,5
20250204,122300,238195145,2700,2700,2700,2700,10
20250204,122200,238168145,2705,2705,2705,2705,0
20250204,122100,238168145,2705,2705,2705,2705,0
20250204,122000,238168145,2705,2705,2705,2705,0
20250204,121900,238168145,2705,2705,2705,2705,500
20250204,121800,236815645,2705,2700,2705,2700,489
20250204,121700,235495050,2700,2700,2700,2700,0
20250204,121600,235495050,2700,2700,2700,2700,0
20250204,121500,235495050,2700,2700,2700,2700,0
20250204,121400,235495050,2700,2700,2700,2700,86
20250204,121300,235262850,2700,2700,2700,2700,230
20250204,121200,234641850,2700,2700,2700,2700,0
20250204,121100,234641850,2700,2700,2700,2700,0
20250204,121000,234641850,2700,2700,2700,2700,0
20250204,120900,234641850,2700,2700,2700,2700,0
20250204,120800,234641850,2700,2700,2700,2700,0
20250204,120700,234641850,2700,2700,2700,2700,0
20250204,120600,234641850,2700,2700,2700,2700,0
20250204,120500,234641850,2700,2695,2700,2695,167
20250204,120400,234191700,2690,2690,2690,2690,0
20250204,120300,234191700,2690,2690,2690,2690,1
20250204,120200,234189010,2700,2700,2700,2700,6
20250204,120100,234172810,2690,2690,2690,2690,38
20250204,120000,234070590,2700,2700,2700,2700,0
20250204,115900,234070590,2700,2700,2700,2700,0
20250204,115800,234070590,2700,2700,2700,2700,4
20250204,115700,234059790,2690,2690,2690,2690,0
20250204,115600,234059790,2690,2690,2690,2690,0
20250204,115500,234059790,2690,2690,2690,2690,19
20250204,115400,234008680,2690,2690,2690,2690,0
20250204,115300,234008680,2690,2690,2690,2690,0
20250204,115200,234008680,2690,2690,2690,2690,0
20250204,115100,234008680,2690,2690,2690,2690,0
20250204,115000,234008680,2690,2690,2690,2690,1026
20250204,114900,231248740,2700,2700,2700,2700,0
20250204,114800,231248740,2700,2700,2700,2700,0
20250204,114700,231248740,2700,2695,2700,2695,207
20250204,114600,230690565,2695,2695,2695,2695,56
20250204,114500,230539645,2690,2695,2695,2690,145
20250204,114400,230149545,2695,2700,2700,2695,1073
20250204,114300,227254445,2705,2705,2705,2705,0
20250204,114200,227254445,2705,2705,2705,2705,1
20250204,114100,227251740,2705,2705,2705,2705,0
20250204,114000,227251740,2705,2700,2705,2700,423
20250204,113900,226107545,2705,2705,2705,2705,0
20250204,113800,226107545,2705,2705,2705,2705,429
20250204,113700,224947100,2710,2710,2710,2710,0
20250204,113600,224947100,2710,2710,2710,2710,1
20250204,113500,224944390,2710,2710,2710,2710,0
20250204,113400,224944390,2710,2710,2710,2710,54
20250204,113300,224798050,2715,2715,2715,2715,0
20250204,113200,224798050,2715,2710,2715,2710,50
20250204,113100,224662360,2705,2705,2705,2705,0
20250204,113000,224662360,2705,2705,2705,2705,0
20250204,112900,224662360,2705,2705,2705,2705,154
20250204,112800,224245790,2705,2705,2705,2705,23
20250204,112700,224183575,2715,2715,2715,2715,200
20250204,112600,223640575,2715,2715,2715,2715,28
20250204,112500,223564555,2715,2715,2715,2715,766
20250204,112400,221484865,2715,2715,2715,2715,0
20250204,112300,221484865,2715,2715,2715,2715,0
20250204,112200,221484865,2715,2715,2715,2715,90
20250204,112100,221240515,2710,2710,2710,2710,370
20250204,112000,220237815,2710,2710,2710,2710,0
20250204,111900,220237815,2710,2700,2710,2700,65
20250204,111800,220062305,2710,2710,2710,2710,0
20250204,111700,220062305,2710,2710,2710,2710,131
20250204,111600,219707295,2710,2710,2710,2710,100
20250204,111500,219436295,2710,2715,2715,2710,920
20250204,111400,216942945,2715,2705,2715,2705,2434
20250204,111300,210348815,2705,2705,2705,2705,105
20250204,111200,210064790,2700,2700,2700,2700,10
20250204,111100,210037790,2705,2705,2705,2705,100
20250204,111000,209767290,2710,2700,2710,2700,3029
20250204,110900,201584545,2700,2695,2700,2695,1807
20250204,110800,196714675,2690,2690,2690,2690,200
20250204,110700,196176675,2695,2695,2695,2695,100
20250204,110600,195907175,2695,2690,2695,2690,279
20250204,110500,195156660,2690,2690,2690,2690,1368
20250204,110400,191476740,2690,2680,2690,2680,31
20250204,110300,191393650,2680,2680,2690,2680,87
20250204,110200,191160480,2690,2690,2690,2690,11
20250204,110100,191130890,2685,2685,2685,2685,98
20250204,110000,190867760,2685,2685,2685,2685,2
20250204,105900,190862390,2690,2690,2690,2690,0
20250204,105800,190862390,2690,2690,2690,2690,0
20250204,105700,190862390,2690,2690,2690,2690,3
20250204,105600,190854320,2695,2695,2695,2695,1
20250204,105500,190851625,2680,2680,2680,2680,0
20250204,105400,190851625,2680,2680,2680,2680,0
20250204,105300,190851625,2680,2680,2680,2680,0
20250204,105200,190851625,2680,2680,2680,2680,200
20250204,105100,190315625,2690,2690,2690,2690,0
20250204,105000,190315625,2690,2690,2690,2690,2
20250204,104900,190310245,2680,2680,2680,2680,0
20250204,104800,190310245,2680,2680,2680,2680,0
20250204,104700,190310245,2680,2680,2680,2680,20
20250204,104600,190256645,2680,2680,2680,2680,45
20250204,104500,190136045,2695,2695,2695,2695,3
20250204,104400,190127960,2695,2695,2695,2695,0
20250204,104300,190127960,2695,2695,2695,2695,0
20250204,104200,190127960,2695,2695,2695,2695,30
20250204,104100,190047110,2695,2695,2695,2695,15
20250204,104000,190006685,2695,2685,2695,2685,1874
20250204,103900,184967675,2685,2680,2685,2680,1689
20250204,103800,180441150,2690,2690,2690,2690,59
20250204,103700,180282440,2690,2680,2690,2680,1150
20250204,103600,177196155,2680,2680,2680,2680,0
20250204,103500,177196155,2680,2680,2680,2675,169
20250204,103400,176743245,2680,2670,2680,2670,728
20250204,103300,174796345,2670,2670,2670,2670,0
20250204,103200,174796345,2670,2670,2670,2670,0
20250204,103100,174796345,2670,2670,2670,2670,0
20250204,103000,174796345,2670,2670,2670,2670,0
20250204,102900,174796345,2670,2670,2670,2670,0
20250204,102800,174796345,2670,2670,2670,2670,1
20250204,102700,174793675,2665,2665,2665,2665,0
20250204,102600,174793675,2665,2670,2670,2665,497
20250204,102500,173466735,2670,2675,2680,2670,350
20250204,102400,172530715,2680,2675,2680,2675,12
20250204,102300,172498605,2675,2680,2680,2675,4
20250204,102200,172487895,2680,2680,2680,2680,0
20250204,102100,172487895,2680,2680,2680,2680,168
20250204,102000,172037655,2680,2680,2680,2680,0
20250204,101900,172037655,2680,2680,2680,2680,171
20250204,101800,171579375,2680,2680,2680,2680,1
20250204,101700,171576695,2680,2680,2680,2680,100
20250204,101600,171308695,2680,2680,2680,2680,52
20250204,101500,171169335,2680,2680,2680,2680,3
20250204,101400,171161295,2680,2680,2680,2680,535
20250204,101300,169727495,2690,2680,2690,2680,194
20250204,101200,169207065,2680,2680,2685,2670,3663
20250204,101100,159381275,2680,2680,2680,2680,27
20250204,101000,159308915,2675,2670,2680,2670,937
20250204,100900,156801890,2670,2670,2670,2670,654
20250204,100800,155055710,2670,2670,2670,2665,61
20250204,100700,154893090,2670,2670,2670,2670,1
20250204,100600,154890420,2670,2665,2670,2665,602
20250204,100500,153285845,2665,2665,2665,2665,10
20250204,100400,153259195,2665,2665,2665,2665,20
20250204,100300,153205895,2665,2665,2665,2665,0
20250204,100200,153205895,2665,2665,2665,2665,97
20250204,100100,152947390,2660,2660,2660,2660,2
20250204,100000,152942070,2655,2665,2665,2655,170
20250204,095900,152490265,2670,2670,2670,2670,0
20250204,095800,152490265,2670,2670,2670,2670,78
20250204,095700,152282005,2670,2670,2670,2670,190
20250204,095600,151774705,2675,2665,2675,2660,225
20250204,095500,151175845,2660,2660,2660,2660,219
20250204,095400,150593305,2675,2675,2675,2660,66
20250204,095300,150416905,2670,2665,2670,2665,642
20250204,095200,148702980,2665,2665,2665,2665,684
20250204,095100,146880120,2665,2665,2665,2650,719
20250204,095000,144971485,2660,2660,2660,2660,0
20250204,094900,144971485,2660,2660,2660,2660,1096
20250204,094800,142056125,2660,2660,2660,2660,2
20250204,094700,142050805,2660,2660,2660,2660,0
20250204,094600,142050805,2660,2660,2660,2660,3
20250204,094500,142042825,2660,2660,2660,2660,13
20250204,094400,142008245,2660,2660,2665,2660,300
20250204,094300,141210235,2645,2655,2655,2645,516
20250204,094200,139840315,2660,2655,2660,2650,406
20250204,094100,138762870,2645,2650,2650,2645,102
20250204,094000,138492720,2650,2650,2650,2650,31
20250204,093900,138410570,2650,2650,2650,2650,0
20250204,093800,138410570,2650,2650,2650,2650,0
20250204,093700,138410570,2650,2650,2650,2650,0
20250204,093600,138410570,2650,2640,2650,2640,1075
20250204,093500,135571865,2650,2645,2650,2645,350
20250204,093400,134645490,2645,2650,2650,2645,22
20250204,093300,134587240,2645,2645,2645,2645,0
20250204,093200,134587240,2645,2645,2645,2645,136
20250204,093100,134227520,2645,2645,2645,2645,24
20250204,093000,134164040,2650,2650,2655,2650,1876
20250204,092900,129190610,2650,2650,2650,2650,239
20250204,092800,128557260,2655,2655,2660,2655,103
20250204,092700,128283780,2660,2660,2660,2660,925
20250204,092600,125823280,2660,2635,2660,2635,4167
20250204,092500,114782410,2630,2630,2630,2630,31
20250204,092400,114700880,2630,2630,2630,2630,1
20250204,092300,114698250,2640,2640,2640,2640,0
20250204,092200,114698250,2640,2640,2640,2640,10
20250204,092100,114671850,2640,2640,2640,2640,23
20250204,092000,114611130,2625,2640,2640,2625,222
20250204,091900,114026760,2635,2630,2635,2630,766
20250204,091800,112011145,2630,2640,2640,2630,5
20250204,091700,111997965,2640,2640,2645,2640,2224
20250204,091600,106123405,2640,2620,2640,2620,2726
20250204,091500,98954955,2620,2615,2620,2615,406
20250204,091400,97892835,2620,2620,2620,2620,16
20250204,091300,97850915,2620,2615,2620,2610,570
20250204,091200,96360390,2595,2620,2620,2590,10845
20250204,091100,68196520,2630,2630,2630,2630,39
20250204,091000,68093950,2630,2630,2630,2630,30
20250204,090900,68015050,2635,2635,2635,2635,1000
20250204,090800,65380050,2635,2635,2635,2635,685
20250204,090700,63575075,2635,2620,2635,2620,2284
20250204,090600,57588365,2620,2630,2640,2615,7117
20250204,090500,38936280,2630,2625,2630,2625,1692
20250204,090400,34494625,2625,2625,2625,2620,152
20250204,090300,34096225,2625,2625,2625,2625,0
20250204,090200,34096225,2625,2630,2630,2605,61
20250204,090100,33937010,2630,2605,2630,2600,10475
20250204,090000,6695015,2610,2600,2610,2600,2575