KissMeData/122450/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201400,69306420,2845,2845,2845,2845,424
20250204,201300,69306420,2845,2845,2845,2845,0
20250204,201200,69306420,2845,2845,2845,2845,0
20250204,201100,69306420,2845,2845,2845,2845,0
20250204,201000,69306420,2845,2845,2845,2845,0
20250204,200900,69306420,2845,2845,2845,2845,0
20250204,200800,69306420,2845,2845,2845,2845,0
20250204,200700,69306420,2845,2845,2845,2845,0
20250204,200600,69306420,2845,2845,2845,2845,0
20250204,200500,69306420,2845,2845,2845,2845,0
20250204,200400,69306420,2845,2845,2845,2845,0
20250204,200300,69306420,2845,2845,2845,2845,0
20250204,200200,69306420,2845,2845,2845,2845,0
20250204,200100,69306420,2845,2845,2845,2845,0
20250204,200000,69306420,2845,2845,2845,2845,0
20250204,195900,69306420,2845,2845,2845,2845,0
20250204,195800,69306420,2845,2845,2845,2845,0
20250204,195700,69306420,2845,2845,2845,2845,0
20250204,195600,69306420,2845,2845,2845,2845,0
20250204,195500,69306420,2845,2845,2845,2845,0
20250204,195400,69306420,2845,2845,2845,2845,0
20250204,195300,69306420,2845,2845,2845,2845,0
20250204,195200,69306420,2845,2845,2845,2845,0
20250204,195100,69306420,2845,2845,2845,2845,0
20250204,195000,69306420,2845,2845,2845,2845,0
20250204,194900,69306420,2845,2845,2845,2845,0
20250204,194800,69306420,2845,2845,2845,2845,0
20250204,194700,69306420,2845,2845,2845,2845,0
20250204,194600,69306420,2845,2845,2845,2845,0
20250204,194500,69306420,2845,2845,2845,2845,0
20250204,194400,69306420,2845,2845,2845,2845,424
20250204,194300,69306420,2845,2845,2845,2845,0
20250204,194200,69306420,2845,2845,2845,2845,0
20250204,194100,69306420,2845,2845,2845,2845,0
20250204,194000,69306420,2845,2845,2845,2845,0
20250204,193900,69306420,2845,2845,2845,2845,0
20250204,193800,69306420,2845,2845,2845,2845,0
20250204,193700,69306420,2845,2845,2845,2845,0
20250204,193600,69306420,2845,2845,2845,2845,0
20250204,193500,69306420,2845,2845,2845,2845,0
20250204,193400,69306420,2845,2845,2845,2845,0
20250204,193300,69306420,2845,2845,2845,2845,0
20250204,193200,69306420,2845,2845,2845,2845,0
20250204,193100,69306420,2845,2845,2845,2845,0
20250204,193000,69306420,2845,2845,2845,2845,0
20250204,192900,69306420,2845,2845,2845,2845,0
20250204,192800,69306420,2845,2845,2845,2845,0
20250204,192700,69306420,2845,2845,2845,2845,0
20250204,192600,69306420,2845,2845,2845,2845,0
20250204,192500,69306420,2845,2845,2845,2845,0
20250204,192400,69306420,2845,2845,2845,2845,0
20250204,192300,69306420,2845,2845,2845,2845,0
20250204,192200,69306420,2845,2845,2845,2845,0
20250204,192100,69306420,2845,2845,2845,2845,0
20250204,192000,69306420,2845,2845,2845,2845,0
20250204,191900,69306420,2845,2845,2845,2845,0
20250204,191800,69306420,2845,2845,2845,2845,0
20250204,191700,69306420,2845,2845,2845,2845,0
20250204,191600,69306420,2845,2845,2845,2845,0
20250204,191500,69306420,2845,2845,2845,2845,0
20250204,191400,69306420,2845,2845,2845,2845,424
20250204,191300,69306420,2845,2845,2845,2845,0
20250204,191200,69306420,2845,2845,2845,2845,0
20250204,191100,69306420,2845,2845,2845,2845,0
20250204,191000,69306420,2845,2845,2845,2845,0
20250204,190900,69306420,2845,2845,2845,2845,0
20250204,190800,69306420,2845,2845,2845,2845,0
20250204,190700,69306420,2845,2845,2845,2845,0
20250204,190600,69306420,2845,2845,2845,2845,0
20250204,190500,69306420,2845,2845,2845,2845,0
20250204,190400,69306420,2845,2845,2845,2845,0
20250204,190300,69306420,2845,2845,2845,2845,0
20250204,190200,69306420,2845,2845,2845,2845,0
20250204,190100,69306420,2845,2845,2845,2845,0
20250204,190000,69306420,2845,2845,2845,2845,0
20250204,185900,69306420,2845,2845,2845,2845,0
20250204,185800,69306420,2845,2845,2845,2845,0
20250204,185700,69306420,2845,2845,2845,2845,0
20250204,185600,69306420,2845,2845,2845,2845,0
20250204,185500,69306420,2845,2845,2845,2845,0
20250204,185400,69306420,2845,2845,2845,2845,0
20250204,185300,69306420,2845,2845,2845,2845,0
20250204,185200,69306420,2845,2845,2845,2845,0
20250204,185100,69306420,2845,2845,2845,2845,0
20250204,185000,69306420,2845,2845,2845,2845,0
20250204,184900,69306420,2845,2845,2845,2845,0
20250204,184800,69306420,2845,2845,2845,2845,0
20250204,184700,69306420,2845,2845,2845,2845,0
20250204,184600,69306420,2845,2845,2845,2845,0
20250204,184500,69306420,2845,2845,2845,2845,0
20250204,184400,69306420,2845,2845,2845,2845,424
20250204,184300,69306420,2845,2845,2845,2845,0
20250204,184200,69306420,2845,2845,2845,2845,0
20250204,184100,69306420,2845,2845,2845,2845,0
20250204,184000,69306420,2845,2845,2845,2845,0
20250204,183900,69306420,2845,2845,2845,2845,0
20250204,183800,69306420,2845,2845,2845,2845,0
20250204,183700,69306420,2845,2845,2845,2845,0
20250204,183600,69306420,2845,2845,2845,2845,0
20250204,183500,69306420,2845,2845,2845,2845,0
20250204,183400,69306420,2845,2845,2845,2845,0
20250204,183300,69306420,2845,2845,2845,2845,0
20250204,183200,69306420,2845,2845,2845,2845,0
20250204,183100,69306420,2845,2845,2845,2845,0
20250204,183000,69306420,2845,2845,2845,2845,0
20250204,182900,69306420,2845,2845,2845,2845,0
20250204,182800,69306420,2845,2845,2845,2845,0
20250204,182700,69306420,2845,2845,2845,2845,0
20250204,182600,69306420,2845,2845,2845,2845,0
20250204,182500,69306420,2845,2845,2845,2845,0
20250204,182400,69306420,2845,2845,2845,2845,0
20250204,182300,69306420,2845,2845,2845,2845,0
20250204,182200,69306420,2845,2845,2845,2845,0
20250204,182100,69306420,2845,2845,2845,2845,0
20250204,182000,69306420,2845,2845,2845,2845,0
20250204,181900,69306420,2845,2845,2845,2845,0
20250204,181800,69306420,2845,2845,2845,2845,0
20250204,181700,69306420,2845,2845,2845,2845,0
20250204,181600,69306420,2845,2845,2845,2845,0
20250204,181500,69306420,2845,2845,2845,2845,0
20250204,181400,69306420,2845,2845,2845,2845,424
20250204,181300,69306420,2845,2845,2845,2845,0
20250204,181200,69306420,2845,2845,2845,2845,0
20250204,181100,69306420,2845,2845,2845,2845,0
20250204,181000,69306420,2845,2845,2845,2845,0
20250204,180900,69306420,2845,2845,2845,2845,0
20250204,180800,69306420,2845,2845,2845,2845,0
20250204,180700,69306420,2845,2845,2845,2845,0
20250204,180600,69306420,2845,2845,2845,2845,0
20250204,180500,69306420,2845,2845,2845,2845,0
20250204,180400,69306420,2845,2845,2845,2845,0
20250204,180300,69306420,2845,2845,2845,2845,0
20250204,180200,69306420,2845,2845,2845,2845,0
20250204,180100,69306420,2845,2845,2845,2845,0
20250204,180000,69306420,2845,2845,2845,2845,0
20250204,175900,69306420,2845,2845,2845,2845,0
20250204,175800,69306420,2845,2845,2845,2845,0
20250204,175700,69306420,2845,2845,2845,2845,0
20250204,175600,69306420,2845,2845,2845,2845,0
20250204,175500,69306420,2845,2845,2845,2845,0
20250204,175400,69306420,2845,2845,2845,2845,0
20250204,175300,69306420,2845,2845,2845,2845,0
20250204,175200,69306420,2845,2845,2845,2845,0
20250204,175100,69306420,2845,2845,2845,2845,0
20250204,175000,69306420,2845,2845,2845,2845,0
20250204,174900,69306420,2845,2845,2845,2845,0
20250204,174800,69306420,2845,2845,2845,2845,0
20250204,174700,69306420,2845,2845,2845,2845,0
20250204,174600,69306420,2845,2845,2845,2845,0
20250204,174500,69306420,2845,2845,2845,2845,0
20250204,174400,69306420,2845,2845,2845,2845,424
20250204,174300,69306420,2845,2845,2845,2845,0
20250204,174200,69306420,2845,2845,2845,2845,0
20250204,174100,69306420,2845,2845,2845,2845,0
20250204,174000,69306420,2845,2845,2845,2845,0
20250204,173900,69306420,2845,2845,2845,2845,0
20250204,173800,69306420,2845,2845,2845,2845,0
20250204,173700,69306420,2845,2845,2845,2845,0
20250204,173600,69306420,2845,2845,2845,2845,0
20250204,173500,69306420,2845,2845,2845,2845,0
20250204,173400,69306420,2845,2845,2845,2845,0
20250204,173300,69306420,2845,2845,2845,2845,0
20250204,173200,69306420,2845,2845,2845,2845,0
20250204,173100,69306420,2845,2845,2845,2845,0
20250204,173000,69306420,2845,2845,2845,2845,0
20250204,172900,69306420,2845,2845,2845,2845,0
20250204,172800,69306420,2845,2845,2845,2845,0
20250204,172700,69306420,2845,2845,2845,2845,0
20250204,172600,69306420,2845,2845,2845,2845,0
20250204,172500,69306420,2845,2845,2845,2845,0
20250204,172400,69306420,2845,2845,2845,2845,0
20250204,172300,69306420,2845,2845,2845,2845,0
20250204,172200,69306420,2845,2845,2845,2845,0
20250204,172100,69306420,2845,2845,2845,2845,0
20250204,172000,69306420,2845,2845,2845,2845,0
20250204,171900,69306420,2845,2845,2845,2845,0
20250204,171800,69306420,2845,2845,2845,2845,0
20250204,171700,69306420,2845,2845,2845,2845,0
20250204,171600,69306420,2845,2845,2845,2845,0
20250204,171500,69306420,2845,2845,2845,2845,0
20250204,171400,69306420,2845,2845,2845,2845,424
20250204,171300,69306420,2845,2845,2845,2845,0
20250204,171200,69306420,2845,2845,2845,2845,0
20250204,171100,69306420,2845,2845,2845,2845,0
20250204,171000,69306420,2845,2845,2845,2845,0
20250204,170900,69306420,2845,2845,2845,2845,0
20250204,170800,69306420,2845,2845,2845,2845,0
20250204,170700,69306420,2845,2845,2845,2845,0
20250204,170600,69306420,2845,2845,2845,2845,0
20250204,170500,69306420,2845,2845,2845,2845,0
20250204,170400,69306420,2845,2845,2845,2845,0
20250204,170300,69306420,2845,2845,2845,2845,0
20250204,170200,69306420,2845,2845,2845,2845,0
20250204,170100,69306420,2845,2845,2845,2845,0
20250204,170000,69306420,2845,2845,2845,2845,0
20250204,165900,69306420,2845,2845,2845,2845,0
20250204,165800,69306420,2845,2845,2845,2845,0
20250204,165700,69306420,2845,2845,2845,2845,0
20250204,165600,69306420,2845,2845,2845,2845,0
20250204,165500,69306420,2845,2845,2845,2845,0
20250204,165400,69306420,2845,2845,2845,2845,0
20250204,165300,69306420,2845,2845,2845,2845,0
20250204,165200,69306420,2845,2845,2845,2845,0
20250204,165100,69306420,2845,2845,2845,2845,0
20250204,165000,69306420,2845,2845,2845,2845,0
20250204,164900,69306420,2845,2845,2845,2845,0
20250204,164800,69306420,2845,2845,2845,2845,0
20250204,164700,69306420,2845,2845,2845,2845,0
20250204,164600,69306420,2845,2845,2845,2845,0
20250204,164500,69306420,2845,2845,2845,2845,0
20250204,164400,69306420,2845,2845,2845,2845,424
20250204,164300,69306420,2845,2845,2845,2845,0
20250204,164200,69306420,2845,2845,2845,2845,0
20250204,164100,69306420,2845,2845,2845,2845,0
20250204,164000,69306420,2845,2845,2845,2845,0
20250204,163900,69306420,2845,2845,2845,2845,0
20250204,163800,69306420,2845,2845,2845,2845,0
20250204,163700,69306420,2845,2845,2845,2845,0
20250204,163600,69306420,2845,2845,2845,2845,0
20250204,163500,69306420,2845,2845,2845,2845,0
20250204,163400,69306420,2845,2845,2845,2845,0
20250204,163300,69306420,2845,2845,2845,2845,0
20250204,163200,69306420,2845,2845,2845,2845,0
20250204,163100,69306420,2845,2845,2845,2845,0
20250204,163000,69306420,2845,2845,2845,2845,0
20250204,162900,69306420,2845,2845,2845,2845,0
20250204,162800,69306420,2845,2845,2845,2845,0
20250204,162700,69306420,2845,2845,2845,2845,0
20250204,162600,69306420,2845,2845,2845,2845,0
20250204,162500,69306420,2845,2845,2845,2845,0
20250204,162400,69306420,2845,2845,2845,2845,0
20250204,162300,69306420,2845,2845,2845,2845,0
20250204,162200,69306420,2845,2845,2845,2845,0
20250204,162100,69306420,2845,2845,2845,2845,0
20250204,162000,69306420,2845,2845,2845,2845,0
20250204,161900,69306420,2845,2845,2845,2845,0
20250204,161800,69306420,2845,2845,2845,2845,0
20250204,161700,69306420,2845,2845,2845,2845,0
20250204,161600,69306420,2845,2845,2845,2845,0
20250204,161500,69306420,2845,2845,2845,2845,0
20250204,161400,69306420,2845,2845,2845,2845,424
20250204,161300,69306420,2845,2845,2845,2845,0
20250204,161200,69306420,2845,2845,2845,2845,0
20250204,161100,69306420,2845,2845,2845,2845,0
20250204,161000,69306420,2845,2845,2845,2845,0
20250204,160900,69306420,2845,2845,2845,2845,0
20250204,160800,69306420,2845,2845,2845,2845,0
20250204,160700,69306420,2845,2845,2845,2845,0
20250204,160600,69306420,2845,2845,2845,2845,0
20250204,160500,69306420,2845,2845,2845,2845,0
20250204,160400,69306420,2845,2845,2845,2845,0
20250204,160300,69306420,2845,2845,2845,2845,0
20250204,160200,69306420,2845,2845,2845,2845,0
20250204,160100,69306420,2845,2845,2845,2845,0
20250204,160000,69306420,2845,2845,2845,2845,0
20250204,155900,69306420,2845,2845,2845,2845,0
20250204,155800,69306420,2845,2845,2845,2845,0
20250204,155700,69306420,2845,2845,2845,2845,0
20250204,155600,69306420,2845,2845,2845,2845,0
20250204,155500,69306420,2845,2845,2845,2845,0
20250204,155400,69306420,2845,2845,2845,2845,0
20250204,155300,69306420,2845,2845,2845,2845,0
20250204,155200,69306420,2845,2845,2845,2845,0
20250204,155100,69306420,2845,2845,2845,2845,0
20250204,155000,69306420,2845,2845,2845,2845,0
20250204,154900,69306420,2845,2845,2845,2845,0
20250204,154800,69306420,2845,2845,2845,2845,0
20250204,154700,69306420,2845,2845,2845,2845,0
20250204,154600,69306420,2845,2845,2845,2845,0
20250204,154500,69306420,2845,2845,2845,2845,0
20250204,154400,69306420,2845,2845,2845,2845,424
20250204,154300,69306420,2845,2845,2845,2845,0
20250204,154200,69306420,2845,2845,2845,2845,0
20250204,154100,69306420,2845,2845,2845,2845,0
20250204,154000,69306420,2845,2845,2845,2845,0
20250204,153900,69306420,2845,2845,2845,2845,0
20250204,153800,69306420,2845,2845,2845,2845,0
20250204,153700,69306420,2845,2845,2845,2845,0
20250204,153600,69306420,2845,2845,2845,2845,0
20250204,153500,69306420,2845,2845,2845,2845,0
20250204,153400,69306420,2845,2845,2845,2845,0
20250204,153300,69306420,2845,2845,2845,2845,0
20250204,153200,69306420,2845,2845,2845,2845,0
20250204,153100,69306420,2845,2845,2845,2845,0
20250204,153000,69306420,2845,2845,2845,2845,424
20250204,152900,68100140,2845,2845,2845,2845,0
20250204,152800,68100140,2845,2845,2845,2845,0
20250204,152700,68100140,2845,2845,2845,2845,0
20250204,152600,68100140,2845,2845,2845,2845,0
20250204,152500,68100140,2845,2845,2845,2845,0
20250204,152400,68100140,2845,2845,2845,2845,0
20250204,152300,68100140,2845,2845,2845,2845,0
20250204,152200,68100140,2845,2845,2845,2845,0
20250204,152100,68100140,2845,2845,2845,2845,0
20250204,152000,68100140,2845,2845,2845,2845,0
20250204,151900,68100140,2845,2845,2845,2845,0
20250204,151800,68100140,2845,2845,2845,2845,0
20250204,151700,68100140,2845,2845,2845,2845,0
20250204,151600,68100140,2845,2845,2845,2845,109
20250204,151500,67790035,2845,2845,2845,2845,9
20250204,151400,67764430,2840,2840,2840,2840,2409
20250204,151300,60922870,2840,2840,2840,2840,0
20250204,151200,60922870,2840,2840,2840,2840,9
20250204,151100,60897310,2835,2835,2835,2835,0
20250204,151000,60897310,2835,2835,2835,2835,0
20250204,150900,60897310,2835,2835,2835,2835,0
20250204,150800,60897310,2835,2835,2835,2835,0
20250204,150700,60897310,2835,2835,2835,2835,0
20250204,150600,60897310,2835,2835,2835,2835,0
20250204,150500,60897310,2835,2835,2835,2835,0
20250204,150400,60897310,2835,2835,2835,2835,0
20250204,150300,60897310,2835,2835,2835,2835,0
20250204,150200,60897310,2835,2835,2835,2835,0
20250204,150100,60897310,2835,2835,2835,2835,0
20250204,150000,60897310,2835,2835,2835,2835,0
20250204,145900,60897310,2835,2835,2835,2835,0
20250204,145800,60897310,2835,2835,2835,2835,0
20250204,145700,60897310,2835,2835,2835,2835,0
20250204,145600,60897310,2835,2835,2835,2835,0
20250204,145500,60897310,2835,2835,2835,2835,310
20250204,145400,60018460,2840,2840,2840,2840,10
20250204,145300,59990060,2840,2840,2840,2840,0
20250204,145200,59990060,2840,2840,2840,2840,0
20250204,145100,59990060,2840,2840,2840,2840,0
20250204,145000,59990060,2840,2840,2840,2840,0
20250204,144900,59990060,2840,2840,2840,2840,0
20250204,144800,59990060,2840,2840,2840,2840,0
20250204,144700,59990060,2840,2840,2840,2840,0
20250204,144600,59990060,2840,2840,2840,2840,0
20250204,144500,59990060,2840,2840,2840,2840,0
20250204,144400,59990060,2840,2840,2840,2840,0
20250204,144300,59990060,2840,2840,2840,2840,0
20250204,144200,59990060,2840,2840,2840,2840,0
20250204,144100,59990060,2840,2840,2840,2840,0
20250204,144000,59990060,2840,2840,2840,2840,0
20250204,143900,59990060,2840,2840,2840,2830,436
20250204,143800,58751830,2840,2840,2840,2840,0
20250204,143700,58751830,2840,2840,2840,2840,65
20250204,143600,58567230,2840,2840,2840,2840,100
20250204,143500,58283230,2840,2840,2840,2840,0
20250204,143400,58283230,2840,2840,2840,2840,0
20250204,143300,58283230,2840,2830,2840,2830,49
20250204,143200,58144210,2840,2840,2840,2840,0
20250204,143100,58144210,2840,2840,2840,2840,0
20250204,143000,58144210,2840,2840,2840,2840,0
20250204,142900,58144210,2840,2840,2840,2840,0
20250204,142800,58144210,2840,2835,2840,2830,210
20250204,142700,57548810,2835,2835,2835,2835,152
20250204,142600,57117890,2840,2840,2840,2840,0
20250204,142500,57117890,2840,2840,2840,2840,0
20250204,142400,57117890,2840,2840,2840,2840,0
20250204,142300,57117890,2840,2840,2840,2840,0
20250204,142200,57117890,2840,2840,2840,2840,0
20250204,142100,57117890,2840,2840,2840,2840,0
20250204,142000,57117890,2840,2840,2840,2840,0
20250204,141900,57117890,2840,2840,2840,2840,100
20250204,141800,56833890,2835,2835,2835,2835,0
20250204,141700,56833890,2835,2835,2835,2835,118
20250204,141600,56499360,2840,2840,2840,2840,0
20250204,141500,56499360,2840,2840,2840,2840,0
20250204,141400,56499360,2840,2840,2840,2840,0
20250204,141300,56499360,2840,2840,2840,2840,0
20250204,141200,56499360,2840,2840,2840,2840,0
20250204,141100,56499360,2840,2840,2840,2840,0
20250204,141000,56499360,2840,2840,2840,2840,0
20250204,140900,56499360,2840,2840,2840,2840,0
20250204,140800,56499360,2840,2840,2840,2840,0
20250204,140700,56499360,2840,2840,2840,2840,0
20250204,140600,56499360,2840,2840,2840,2840,0
20250204,140500,56499360,2840,2840,2840,2840,0
20250204,140400,56499360,2840,2840,2840,2840,0
20250204,140300,56499360,2840,2840,2840,2840,0
20250204,140200,56499360,2840,2840,2840,2840,0
20250204,140100,56499360,2840,2840,2840,2840,0
20250204,140000,56499360,2840,2840,2840,2840,0
20250204,135900,56499360,2840,2835,2840,2830,46
20250204,135800,56368780,2835,2835,2835,2835,73
20250204,135700,56161825,2840,2840,2840,2840,0
20250204,135600,56161825,2840,2840,2840,2840,0
20250204,135500,56161825,2840,2840,2840,2840,0
20250204,135400,56161825,2840,2840,2840,2840,0
20250204,135300,56161825,2840,2840,2840,2840,0
20250204,135200,56161825,2840,2840,2840,2840,37
20250204,135100,56056745,2840,2840,2840,2840,0
20250204,135000,56056745,2840,2840,2840,2840,0
20250204,134900,56056745,2840,2840,2840,2840,0
20250204,134800,56056745,2840,2840,2840,2840,0
20250204,134700,56056745,2840,2840,2840,2840,0
20250204,134600,56056745,2840,2840,2840,2840,0
20250204,134500,56056745,2840,2840,2840,2840,0
20250204,134400,56056745,2840,2840,2840,2840,0
20250204,134300,56056745,2840,2840,2840,2840,0
20250204,134200,56056745,2840,2840,2840,2840,0
20250204,134100,56056745,2840,2840,2840,2840,0
20250204,134000,56056745,2840,2840,2840,2840,0
20250204,133900,56056745,2840,2840,2840,2840,0
20250204,133800,56056745,2840,2840,2840,2840,0
20250204,133700,56056745,2840,2840,2840,2840,0
20250204,133600,56056745,2840,2840,2840,2840,0
20250204,133500,56056745,2840,2840,2840,2840,0
20250204,133400,56056745,2840,2840,2840,2840,0
20250204,133300,56056745,2840,2840,2840,2840,0
20250204,133200,56056745,2840,2840,2840,2840,0
20250204,133100,56056745,2840,2840,2840,2840,0
20250204,133000,56056745,2840,2840,2840,2840,0
20250204,132900,56056745,2840,2840,2840,2840,0
20250204,132800,56056745,2840,2840,2840,2840,0
20250204,132700,56056745,2840,2840,2840,2840,0
20250204,132600,56056745,2840,2840,2840,2840,0
20250204,132500,56056745,2840,2840,2840,2840,0
20250204,132400,56056745,2840,2840,2840,2840,3
20250204,132300,56048225,2840,2840,2840,2840,0
20250204,132200,56048225,2840,2840,2840,2840,0
20250204,132100,56048225,2840,2840,2840,2840,35
20250204,132000,55948825,2840,2840,2840,2840,0
20250204,131900,55948825,2840,2840,2840,2840,0
20250204,131800,55948825,2840,2840,2840,2840,0
20250204,131700,55948825,2840,2840,2840,2840,1
20250204,131600,55945985,2840,2840,2840,2840,1
20250204,131500,55943145,2830,2840,2840,2830,23
20250204,131400,55877980,2825,2825,2825,2825,0
20250204,131300,55877980,2825,2840,2840,2825,790
20250204,131200,53643190,2855,2855,2855,2855,0
20250204,131100,53643190,2855,2855,2855,2855,0
20250204,131000,53643190,2855,2845,2855,2845,2
20250204,130900,53637490,2850,2850,2850,2850,0
20250204,130800,53637490,2850,2845,2855,2845,351
20250204,130700,52636390,2850,2850,2850,2850,0
20250204,130600,52636390,2850,2850,2850,2850,0
20250204,130500,52636390,2850,2850,2850,2850,1
20250204,130400,52633540,2840,2840,2840,2840,0
20250204,130300,52633540,2840,2840,2840,2840,0
20250204,130200,52633540,2840,2840,2840,2840,1
20250204,130100,52630700,2830,2830,2830,2830,0
20250204,130000,52630700,2830,2840,2840,2830,2967
20250204,125900,44227335,2845,2845,2845,2845,960
20250204,125800,41496135,2855,2855,2855,2855,0
20250204,125700,41496135,2855,2855,2855,2855,0
20250204,125600,41496135,2855,2855,2855,2855,100
20250204,125500,41210635,2855,2855,2855,2855,0
20250204,125400,41210635,2855,2855,2855,2855,0
20250204,125300,41210635,2855,2855,2855,2855,0
20250204,125200,41210635,2855,2855,2855,2855,0
20250204,125100,41210635,2855,2850,2855,2850,101
20250204,125000,40922290,2855,2855,2855,2855,0
20250204,124900,40922290,2855,2855,2855,2855,0
20250204,124800,40922290,2855,2855,2855,2855,0
20250204,124700,40922290,2855,2855,2855,2855,0
20250204,124600,40922290,2855,2855,2855,2855,0
20250204,124500,40922290,2855,2855,2855,2855,0
20250204,124400,40922290,2855,2855,2855,2855,0
20250204,124300,40922290,2855,2855,2855,2855,0
20250204,124200,40922290,2855,2855,2855,2855,0
20250204,124100,40922290,2855,2855,2855,2855,0
20250204,124000,40922290,2855,2855,2855,2855,0
20250204,123900,40922290,2855,2855,2855,2855,0
20250204,123800,40922290,2855,2855,2855,2855,0
20250204,123700,40922290,2855,2855,2855,2855,0
20250204,123600,40922290,2855,2855,2855,2855,0
20250204,123500,40922290,2855,2855,2855,2855,0
20250204,123400,40922290,2855,2855,2855,2855,0
20250204,123300,40922290,2855,2855,2855,2855,0
20250204,123200,40922290,2855,2855,2855,2855,0
20250204,123100,40922290,2855,2855,2855,2855,0
20250204,123000,40922290,2855,2850,2855,2850,4
20250204,122900,40910880,2855,2850,2855,2850,31
20250204,122800,40822525,2845,2845,2845,2845,0
20250204,122700,40822525,2845,2845,2845,2845,0
20250204,122600,40822525,2845,2850,2850,2845,33
20250204,122500,40728635,2855,2855,2855,2855,0
20250204,122400,40728635,2855,2855,2855,2855,0
20250204,122300,40728635,2855,2855,2855,2855,0
20250204,122200,40728635,2855,2855,2855,2855,0
20250204,122100,40728635,2855,2855,2855,2855,0
20250204,122000,40728635,2855,2855,2855,2855,0
20250204,121900,40728635,2855,2855,2855,2855,0
20250204,121800,40728635,2855,2855,2855,2855,0
20250204,121700,40728635,2855,2855,2855,2855,0
20250204,121600,40728635,2855,2855,2855,2855,0
20250204,121500,40728635,2855,2855,2855,2855,0
20250204,121400,40728635,2855,2855,2855,2855,0
20250204,121300,40728635,2855,2855,2855,2855,0
20250204,121200,40728635,2855,2855,2855,2855,0
20250204,121100,40728635,2855,2855,2855,2855,0
20250204,121000,40728635,2855,2855,2855,2855,0
20250204,120900,40728635,2855,2855,2855,2855,36
20250204,120800,40625855,2850,2850,2850,2850,0
20250204,120700,40625855,2850,2850,2850,2850,0
20250204,120600,40625855,2850,2850,2850,2850,10
20250204,120500,40597355,2850,2850,2850,2850,0
20250204,120400,40597355,2850,2850,2850,2850,0
20250204,120300,40597355,2850,2850,2850,2850,0
20250204,120200,40597355,2850,2850,2850,2850,0
20250204,120100,40597355,2850,2850,2850,2850,53
20250204,120000,40446305,2855,2855,2855,2855,0
20250204,115900,40446305,2855,2855,2855,2855,0
20250204,115800,40446305,2855,2855,2855,2855,0
20250204,115700,40446305,2855,2855,2855,2855,0
20250204,115600,40446305,2855,2850,2855,2850,51
20250204,115500,40300950,2855,2855,2855,2855,0
20250204,115400,40300950,2855,2855,2855,2855,0
20250204,115300,40300950,2855,2855,2855,2855,0
20250204,115200,40300950,2855,2855,2855,2855,30
20250204,115100,40215300,2855,2855,2855,2855,4
20250204,115000,40203880,2855,2855,2855,2855,0
20250204,114900,40203880,2855,2855,2855,2855,0
20250204,114800,40203880,2855,2855,2855,2855,0
20250204,114700,40203880,2855,2855,2855,2855,1
20250204,114600,40201025,2860,2860,2860,2860,0
20250204,114500,40201025,2860,2860,2860,2860,0
20250204,114400,40201025,2860,2860,2860,2860,0
20250204,114300,40201025,2860,2860,2860,2860,0
20250204,114200,40201025,2860,2860,2860,2860,11
20250204,114100,40169565,2860,2860,2860,2860,100
20250204,114000,39883565,2860,2860,2860,2860,5
20250204,113900,39869265,2860,2860,2860,2860,0
20250204,113800,39869265,2860,2860,2860,2860,0
20250204,113700,39869265,2860,2860,2860,2860,0
20250204,113600,39869265,2860,2860,2860,2860,1
20250204,113500,39866405,2860,2860,2860,2860,0
20250204,113400,39866405,2860,2860,2860,2860,0
20250204,113300,39866405,2860,2860,2860,2860,0
20250204,113200,39866405,2860,2860,2860,2860,629
20250204,113100,38067465,2860,2860,2860,2860,0
20250204,113000,38067465,2860,2860,2860,2860,0
20250204,112900,38067465,2860,2860,2860,2860,0
20250204,112800,38067465,2860,2860,2860,2860,0
20250204,112700,38067465,2860,2860,2860,2860,0
20250204,112600,38067465,2860,2860,2860,2860,0
20250204,112500,38067465,2860,2860,2860,2860,1
20250204,112400,38064605,2855,2855,2855,2855,0
20250204,112300,38064605,2855,2855,2855,2855,1001
20250204,112200,35206750,2855,2855,2855,2855,0
20250204,112100,35206750,2855,2855,2855,2855,0
20250204,112000,35206750,2855,2855,2855,2855,0
20250204,111900,35206750,2855,2855,2855,2855,0
20250204,111800,35206750,2855,2855,2855,2855,0
20250204,111700,35206750,2855,2855,2855,2855,0
20250204,111600,35206750,2855,2855,2855,2855,0
20250204,111500,35206750,2855,2855,2855,2855,0
20250204,111400,35206750,2855,2855,2855,2855,0
20250204,111300,35206750,2855,2855,2855,2855,0
20250204,111200,35206750,2855,2855,2855,2855,0
20250204,111100,35206750,2855,2855,2855,2855,0
20250204,111000,35206750,2855,2855,2855,2855,0
20250204,110900,35206750,2855,2855,2855,2855,0
20250204,110800,35206750,2855,2855,2855,2855,0
20250204,110700,35206750,2855,2855,2855,2855,0
20250204,110600,35206750,2855,2855,2855,2855,0
20250204,110500,35206750,2855,2855,2855,2855,10
20250204,110400,35178200,2855,2855,2855,2855,0
20250204,110300,35178200,2855,2855,2855,2855,0
20250204,110200,35178200,2855,2855,2855,2855,0
20250204,110100,35178200,2855,2855,2855,2855,0
20250204,110000,35178200,2855,2855,2855,2855,0
20250204,105900,35178200,2855,2855,2855,2855,0
20250204,105800,35178200,2855,2855,2855,2855,0
20250204,105700,35178200,2855,2855,2855,2855,0
20250204,105600,35178200,2855,2855,2855,2855,45
20250204,105500,35049725,2860,2860,2860,2860,0
20250204,105400,35049725,2860,2860,2860,2860,0
20250204,105300,35049725,2860,2860,2860,2860,0
20250204,105200,35049725,2860,2860,2860,2860,0
20250204,105100,35049725,2860,2860,2860,2860,0
20250204,105000,35049725,2860,2860,2860,2860,0
20250204,104900,35049725,2860,2860,2860,2860,0
20250204,104800,35049725,2860,2860,2860,2860,0
20250204,104700,35049725,2860,2860,2860,2860,0
20250204,104600,35049725,2860,2860,2860,2860,0
20250204,104500,35049725,2860,2860,2860,2860,0
20250204,104400,35049725,2860,2860,2860,2860,0
20250204,104300,35049725,2860,2860,2860,2860,0
20250204,104200,35049725,2860,2860,2860,2860,1
20250204,104100,35046865,2860,2860,2860,2860,0
20250204,104000,35046865,2860,2860,2860,2860,0
20250204,103900,35046865,2860,2860,2860,2860,700
20250204,103800,33044865,2860,2860,2860,2860,480
20250204,103700,31672065,2860,2860,2860,2860,0
20250204,103600,31672065,2860,2860,2860,2860,5
20250204,103500,31657765,2860,2860,2865,2860,1027
20250204,103400,28720535,2855,2860,2860,2855,301
20250204,103300,27859680,2860,2860,2860,2860,0
20250204,103200,27859680,2860,2860,2860,2860,0
20250204,103100,27859680,2860,2860,2860,2860,1
20250204,103000,27856820,2850,2850,2850,2850,0
20250204,102900,27856820,2850,2850,2850,2850,98
20250204,102800,27577520,2840,2845,2845,2840,5
20250204,102700,27563310,2850,2850,2850,2850,0
20250204,102600,27563310,2850,2850,2850,2850,0
20250204,102500,27563310,2850,2850,2850,2850,0
20250204,102400,27563310,2850,2850,2850,2850,0
20250204,102300,27563310,2850,2850,2850,2850,0
20250204,102200,27563310,2850,2850,2850,2850,1
20250204,102100,27560460,2840,2840,2840,2840,0
20250204,102000,27560460,2840,2840,2840,2840,4
20250204,101900,27549100,2850,2850,2850,2850,0
20250204,101800,27549100,2850,2850,2850,2850,0
20250204,101700,27549100,2850,2850,2850,2850,0
20250204,101600,27549100,2850,2850,2850,2850,0
20250204,101500,27549100,2850,2850,2850,2850,0
20250204,101400,27549100,2850,2850,2850,2850,1
20250204,101300,27546250,2845,2845,2845,2845,0
20250204,101200,27546250,2845,2845,2845,2845,0
20250204,101100,27546250,2845,2845,2845,2845,0
20250204,101000,27546250,2845,2845,2845,2845,602
20250204,100900,25833560,2845,2845,2845,2845,0
20250204,100800,25833560,2845,2845,2845,2845,0
20250204,100700,25833560,2845,2845,2845,2845,0
20250204,100600,25833560,2845,2840,2845,2840,2
20250204,100500,25827875,2845,2845,2845,2845,0
20250204,100400,25827875,2845,2845,2845,2845,0
20250204,100300,25827875,2845,2845,2845,2845,0
20250204,100200,25827875,2845,2845,2845,2845,0
20250204,100100,25827875,2845,2845,2845,2845,0
20250204,100000,25827875,2845,2845,2845,2845,0
20250204,095900,25827875,2845,2845,2845,2845,0
20250204,095800,25827875,2845,2845,2845,2845,0
20250204,095700,25827875,2845,2840,2845,2840,2
20250204,095600,25822190,2840,2835,2840,2835,3
20250204,095500,25813675,2830,2830,2830,2830,0
20250204,095400,25813675,2830,2830,2830,2830,1758
20250204,095300,20838535,2825,2825,2825,2825,131
20250204,095200,20468460,2825,2825,2825,2825,0
20250204,095100,20468460,2825,2825,2825,2825,0
20250204,095000,20468460,2825,2825,2825,2825,0
20250204,094900,20468460,2825,2825,2825,2825,0
20250204,094800,20468460,2825,2825,2825,2825,0
20250204,094700,20468460,2825,2825,2825,2825,0
20250204,094600,20468460,2825,2825,2825,2825,0
20250204,094500,20468460,2825,2825,2825,2825,0
20250204,094400,20468460,2825,2825,2825,2825,5
20250204,094300,20454335,2825,2825,2825,2825,1
20250204,094200,20451510,2825,2825,2825,2825,0
20250204,094100,20451510,2825,2825,2825,2825,30
20250204,094000,20366760,2825,2825,2825,2825,1
20250204,093900,20363935,2825,2825,2825,2825,0
20250204,093800,20363935,2825,2825,2825,2825,27
20250204,093700,20287660,2825,2825,2825,2825,0
20250204,093600,20287660,2825,2820,2825,2820,800
20250204,093500,18029660,2820,2820,2820,2820,0
20250204,093400,18029660,2820,2820,2820,2820,0
20250204,093300,18029660,2820,2820,2820,2820,300
20250204,093200,17183660,2825,2825,2825,2825,0
20250204,093100,17183660,2825,2825,2825,2825,0
20250204,093000,17183660,2825,2825,2825,2825,0
20250204,092900,17183660,2825,2825,2825,2825,2
20250204,092800,17178010,2825,2820,2825,2820,2
20250204,092700,17172365,2825,2825,2825,2825,0
20250204,092600,17172365,2825,2825,2825,2825,10
20250204,092500,17144115,2825,2825,2825,2825,0
20250204,092400,17144115,2825,2825,2825,2825,0
20250204,092300,17144115,2825,2825,2825,2825,10
20250204,092200,17115865,2830,2830,2830,2830,0
20250204,092100,17115865,2830,2830,2830,2830,1
20250204,092000,17113035,2830,2825,2830,2825,117
20250204,091900,16782330,2820,2820,2820,2820,0
20250204,091800,16782330,2820,2825,2825,2820,50
20250204,091700,16641320,2825,2825,2825,2825,15
20250204,091600,16598945,2825,2825,2825,2820,89
20250204,091500,16347525,2820,2825,2825,2820,6
20250204,091400,16330590,2820,2820,2820,2820,1
20250204,091300,16327770,2825,2825,2825,2825,0
20250204,091200,16327770,2825,2825,2825,2825,0
20250204,091100,16327770,2825,2825,2825,2825,500
20250204,091000,14915270,2825,2825,2825,2825,0
20250204,090900,14915270,2825,2825,2825,2825,0
20250204,090800,14915270,2825,2825,2825,2825,10
20250204,090700,14887020,2825,2825,2825,2825,0
20250204,090600,14887020,2825,2825,2825,2825,10
20250204,090500,14858770,2820,2820,2820,2820,0
20250204,090400,14858770,2820,2815,2820,2815,770
20250204,090300,12689155,2815,2815,2815,2815,0
20250204,090200,12689155,2815,2815,2815,2815,455
20250204,090100,11408330,2820,2820,2820,2820,0
20250204,090000,11408330,2820,2810,2820,2810,4048