KissMeData/123890/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201500,313330930,2775,2775,2775,2775,1867
20250204,201400,313330930,2775,2775,2775,2775,0
20250204,201300,313330930,2775,2775,2775,2775,0
20250204,201200,313330930,2775,2775,2775,2775,0
20250204,201100,313330930,2775,2775,2775,2775,0
20250204,201000,313330930,2775,2775,2775,2775,0
20250204,200900,313330930,2775,2775,2775,2775,0
20250204,200800,313330930,2775,2775,2775,2775,0
20250204,200700,313330930,2775,2775,2775,2775,0
20250204,200600,313330930,2775,2775,2775,2775,0
20250204,200500,313330930,2775,2775,2775,2775,0
20250204,200400,313330930,2775,2775,2775,2775,0
20250204,200300,313330930,2775,2775,2775,2775,0
20250204,200200,313330930,2775,2775,2775,2775,0
20250204,200100,313330930,2775,2775,2775,2775,0
20250204,200000,313330930,2775,2775,2775,2775,0
20250204,195900,313330930,2775,2775,2775,2775,0
20250204,195800,313330930,2775,2775,2775,2775,0
20250204,195700,313330930,2775,2775,2775,2775,0
20250204,195600,313330930,2775,2775,2775,2775,0
20250204,195500,313330930,2775,2775,2775,2775,0
20250204,195400,313330930,2775,2775,2775,2775,0
20250204,195300,313330930,2775,2775,2775,2775,0
20250204,195200,313330930,2775,2775,2775,2775,0
20250204,195100,313330930,2775,2775,2775,2775,0
20250204,195000,313330930,2775,2775,2775,2775,0
20250204,194900,313330930,2775,2775,2775,2775,0
20250204,194800,313330930,2775,2775,2775,2775,0
20250204,194700,313330930,2775,2775,2775,2775,0
20250204,194600,313330930,2775,2775,2775,2775,0
20250204,194500,313330930,2775,2775,2775,2775,1867
20250204,194400,313330930,2775,2775,2775,2775,0
20250204,194300,313330930,2775,2775,2775,2775,0
20250204,194200,313330930,2775,2775,2775,2775,0
20250204,194100,313330930,2775,2775,2775,2775,0
20250204,194000,313330930,2775,2775,2775,2775,0
20250204,193900,313330930,2775,2775,2775,2775,0
20250204,193800,313330930,2775,2775,2775,2775,0
20250204,193700,313330930,2775,2775,2775,2775,0
20250204,193600,313330930,2775,2775,2775,2775,0
20250204,193500,313330930,2775,2775,2775,2775,0
20250204,193400,313330930,2775,2775,2775,2775,0
20250204,193300,313330930,2775,2775,2775,2775,0
20250204,193200,313330930,2775,2775,2775,2775,0
20250204,193100,313330930,2775,2775,2775,2775,0
20250204,193000,313330930,2775,2775,2775,2775,0
20250204,192900,313330930,2775,2775,2775,2775,0
20250204,192800,313330930,2775,2775,2775,2775,0
20250204,192700,313330930,2775,2775,2775,2775,0
20250204,192600,313330930,2775,2775,2775,2775,0
20250204,192500,313330930,2775,2775,2775,2775,0
20250204,192400,313330930,2775,2775,2775,2775,0
20250204,192300,313330930,2775,2775,2775,2775,0
20250204,192200,313330930,2775,2775,2775,2775,0
20250204,192100,313330930,2775,2775,2775,2775,0
20250204,192000,313330930,2775,2775,2775,2775,0
20250204,191900,313330930,2775,2775,2775,2775,0
20250204,191800,313330930,2775,2775,2775,2775,0
20250204,191700,313330930,2775,2775,2775,2775,0
20250204,191600,313330930,2775,2775,2775,2775,0
20250204,191500,313330930,2775,2775,2775,2775,1867
20250204,191400,313330930,2775,2775,2775,2775,0
20250204,191300,313330930,2775,2775,2775,2775,0
20250204,191200,313330930,2775,2775,2775,2775,0
20250204,191100,313330930,2775,2775,2775,2775,0
20250204,191000,313330930,2775,2775,2775,2775,0
20250204,190900,313330930,2775,2775,2775,2775,0
20250204,190800,313330930,2775,2775,2775,2775,0
20250204,190700,313330930,2775,2775,2775,2775,0
20250204,190600,313330930,2775,2775,2775,2775,0
20250204,190500,313330930,2775,2775,2775,2775,0
20250204,190400,313330930,2775,2775,2775,2775,0
20250204,190300,313330930,2775,2775,2775,2775,0
20250204,190200,313330930,2775,2775,2775,2775,0
20250204,190100,313330930,2775,2775,2775,2775,0
20250204,190000,313330930,2775,2775,2775,2775,0
20250204,185900,313330930,2775,2775,2775,2775,0
20250204,185800,313330930,2775,2775,2775,2775,0
20250204,185700,313330930,2775,2775,2775,2775,0
20250204,185600,313330930,2775,2775,2775,2775,0
20250204,185500,313330930,2775,2775,2775,2775,0
20250204,185400,313330930,2775,2775,2775,2775,0
20250204,185300,313330930,2775,2775,2775,2775,0
20250204,185200,313330930,2775,2775,2775,2775,0
20250204,185100,313330930,2775,2775,2775,2775,0
20250204,185000,313330930,2775,2775,2775,2775,0
20250204,184900,313330930,2775,2775,2775,2775,0
20250204,184800,313330930,2775,2775,2775,2775,0
20250204,184700,313330930,2775,2775,2775,2775,0
20250204,184600,313330930,2775,2775,2775,2775,0
20250204,184500,313330930,2775,2775,2775,2775,1867
20250204,184400,313330930,2775,2775,2775,2775,0
20250204,184300,313330930,2775,2775,2775,2775,0
20250204,184200,313330930,2775,2775,2775,2775,0
20250204,184100,313330930,2775,2775,2775,2775,0
20250204,184000,313330930,2775,2775,2775,2775,0
20250204,183900,313330930,2775,2775,2775,2775,0
20250204,183800,313330930,2775,2775,2775,2775,0
20250204,183700,313330930,2775,2775,2775,2775,0
20250204,183600,313330930,2775,2775,2775,2775,0
20250204,183500,313330930,2775,2775,2775,2775,0
20250204,183400,313330930,2775,2775,2775,2775,0
20250204,183300,313330930,2775,2775,2775,2775,0
20250204,183200,313330930,2775,2775,2775,2775,0
20250204,183100,313330930,2775,2775,2775,2775,0
20250204,183000,313330930,2775,2775,2775,2775,0
20250204,182900,313330930,2775,2775,2775,2775,0
20250204,182800,313330930,2775,2775,2775,2775,0
20250204,182700,313330930,2775,2775,2775,2775,0
20250204,182600,313330930,2775,2775,2775,2775,0
20250204,182500,313330930,2775,2775,2775,2775,0
20250204,182400,313330930,2775,2775,2775,2775,0
20250204,182300,313330930,2775,2775,2775,2775,0
20250204,182200,313330930,2775,2775,2775,2775,0
20250204,182100,313330930,2775,2775,2775,2775,0
20250204,182000,313330930,2775,2775,2775,2775,0
20250204,181900,313330930,2775,2775,2775,2775,0
20250204,181800,313330930,2775,2775,2775,2775,0
20250204,181700,313330930,2775,2775,2775,2775,0
20250204,181600,313330930,2775,2775,2775,2775,0
20250204,181500,313330930,2775,2775,2775,2775,1867
20250204,181400,313330930,2775,2775,2775,2775,0
20250204,181300,313330930,2775,2775,2775,2775,0
20250204,181200,313330930,2775,2775,2775,2775,0
20250204,181100,313330930,2775,2775,2775,2775,0
20250204,181000,313330930,2775,2775,2775,2775,0
20250204,180900,313330930,2775,2775,2775,2775,0
20250204,180800,313330930,2775,2775,2775,2775,0
20250204,180700,313330930,2775,2775,2775,2775,0
20250204,180600,313330930,2775,2775,2775,2775,0
20250204,180500,313330930,2775,2775,2775,2775,0
20250204,180400,313330930,2775,2775,2775,2775,0
20250204,180300,313330930,2775,2775,2775,2775,0
20250204,180200,313330930,2775,2775,2775,2775,0
20250204,180100,313330930,2775,2775,2775,2775,0
20250204,180000,313330930,2775,2775,2775,2775,0
20250204,175900,313330930,2775,2775,2775,2775,0
20250204,175800,313330930,2775,2775,2775,2775,0
20250204,175700,313330930,2775,2775,2775,2775,0
20250204,175600,313330930,2775,2775,2775,2775,0
20250204,175500,313330930,2775,2775,2775,2775,0
20250204,175400,313330930,2775,2775,2775,2775,0
20250204,175300,313330930,2775,2775,2775,2775,0
20250204,175200,313330930,2775,2775,2775,2775,0
20250204,175100,313330930,2775,2775,2775,2775,0
20250204,175000,313330930,2775,2775,2775,2775,0
20250204,174900,313330930,2775,2775,2775,2775,0
20250204,174800,313330930,2775,2775,2775,2775,0
20250204,174700,313330930,2775,2775,2775,2775,0
20250204,174600,313330930,2775,2775,2775,2775,0
20250204,174500,313330930,2775,2775,2775,2775,1867
20250204,174400,313330930,2775,2775,2775,2775,0
20250204,174300,313330930,2775,2775,2775,2775,0
20250204,174200,313330930,2775,2775,2775,2775,0
20250204,174100,313330930,2775,2775,2775,2775,0
20250204,174000,313330930,2775,2775,2775,2775,0
20250204,173900,313330930,2775,2775,2775,2775,0
20250204,173800,313330930,2775,2775,2775,2775,0
20250204,173700,313330930,2775,2775,2775,2775,0
20250204,173600,313330930,2775,2775,2775,2775,0
20250204,173500,313330930,2775,2775,2775,2775,0
20250204,173400,313330930,2775,2775,2775,2775,0
20250204,173300,313330930,2775,2775,2775,2775,0
20250204,173200,313330930,2775,2775,2775,2775,0
20250204,173100,313330930,2775,2775,2775,2775,0
20250204,173000,313330930,2775,2775,2775,2775,0
20250204,172900,313330930,2775,2775,2775,2775,0
20250204,172800,313330930,2775,2775,2775,2775,0
20250204,172700,313330930,2775,2775,2775,2775,0
20250204,172600,313330930,2775,2775,2775,2775,0
20250204,172500,313330930,2775,2775,2775,2775,0
20250204,172400,313330930,2775,2775,2775,2775,0
20250204,172300,313330930,2775,2775,2775,2775,0
20250204,172200,313330930,2775,2775,2775,2775,0
20250204,172100,313330930,2775,2775,2775,2775,0
20250204,172000,313330930,2775,2775,2775,2775,0
20250204,171900,313330930,2775,2775,2775,2775,0
20250204,171800,313330930,2775,2775,2775,2775,0
20250204,171700,313330930,2775,2775,2775,2775,0
20250204,171600,313330930,2775,2775,2775,2775,0
20250204,171500,313330930,2775,2775,2775,2775,1867
20250204,171400,313330930,2775,2775,2775,2775,0
20250204,171300,313330930,2775,2775,2775,2775,0
20250204,171200,313330930,2775,2775,2775,2775,0
20250204,171100,313330930,2775,2775,2775,2775,0
20250204,171000,313330930,2775,2775,2775,2775,0
20250204,170900,313330930,2775,2775,2775,2775,0
20250204,170800,313330930,2775,2775,2775,2775,0
20250204,170700,313330930,2775,2775,2775,2775,0
20250204,170600,313330930,2775,2775,2775,2775,0
20250204,170500,313330930,2775,2775,2775,2775,0
20250204,170400,313330930,2775,2775,2775,2775,0
20250204,170300,313330930,2775,2775,2775,2775,0
20250204,170200,313330930,2775,2775,2775,2775,0
20250204,170100,313330930,2775,2775,2775,2775,0
20250204,170000,313330930,2775,2775,2775,2775,0
20250204,165900,313330930,2775,2775,2775,2775,0
20250204,165800,313330930,2775,2775,2775,2775,0
20250204,165700,313330930,2775,2775,2775,2775,0
20250204,165600,313330930,2775,2775,2775,2775,0
20250204,165500,313330930,2775,2775,2775,2775,0
20250204,165400,313330930,2775,2775,2775,2775,0
20250204,165300,313330930,2775,2775,2775,2775,0
20250204,165200,313330930,2775,2775,2775,2775,0
20250204,165100,313330930,2775,2775,2775,2775,0
20250204,165000,313330930,2775,2775,2775,2775,0
20250204,164900,313330930,2775,2775,2775,2775,0
20250204,164800,313330930,2775,2775,2775,2775,0
20250204,164700,313330930,2775,2775,2775,2775,0
20250204,164600,313330930,2775,2775,2775,2775,0
20250204,164500,313330930,2775,2775,2775,2775,1867
20250204,164400,313330930,2775,2775,2775,2775,0
20250204,164300,313330930,2775,2775,2775,2775,0
20250204,164200,313330930,2775,2775,2775,2775,0
20250204,164100,313330930,2775,2775,2775,2775,0
20250204,164000,313330930,2775,2775,2775,2775,0
20250204,163900,313330930,2775,2775,2775,2775,0
20250204,163800,313330930,2775,2775,2775,2775,0
20250204,163700,313330930,2775,2775,2775,2775,0
20250204,163600,313330930,2775,2775,2775,2775,0
20250204,163500,313330930,2775,2775,2775,2775,0
20250204,163400,313330930,2775,2775,2775,2775,0
20250204,163300,313330930,2775,2775,2775,2775,0
20250204,163200,313330930,2775,2775,2775,2775,0
20250204,163100,313330930,2775,2775,2775,2775,0
20250204,163000,313330930,2775,2775,2775,2775,0
20250204,162900,313330930,2775,2775,2775,2775,0
20250204,162800,313330930,2775,2775,2775,2775,0
20250204,162700,313330930,2775,2775,2775,2775,0
20250204,162600,313330930,2775,2775,2775,2775,0
20250204,162500,313330930,2775,2775,2775,2775,0
20250204,162400,313330930,2775,2775,2775,2775,0
20250204,162300,313330930,2775,2775,2775,2775,0
20250204,162200,313330930,2775,2775,2775,2775,0
20250204,162100,313330930,2775,2775,2775,2775,0
20250204,162000,313330930,2775,2775,2775,2775,0
20250204,161900,313330930,2775,2775,2775,2775,0
20250204,161800,313330930,2775,2775,2775,2775,0
20250204,161700,313330930,2775,2775,2775,2775,0
20250204,161600,313330930,2775,2775,2775,2775,0
20250204,161500,313330930,2775,2775,2775,2775,1867
20250204,161400,313330930,2775,2775,2775,2775,0
20250204,161300,313330930,2775,2775,2775,2775,0
20250204,161200,313330930,2775,2775,2775,2775,0
20250204,161100,313330930,2775,2775,2775,2775,0
20250204,161000,313330930,2775,2775,2775,2775,0
20250204,160900,313330930,2775,2775,2775,2775,0
20250204,160800,313330930,2775,2775,2775,2775,0
20250204,160700,313330930,2775,2775,2775,2775,0
20250204,160600,313330930,2775,2775,2775,2775,0
20250204,160500,313330930,2775,2775,2775,2775,0
20250204,160400,313330930,2775,2775,2775,2775,0
20250204,160300,313330930,2775,2775,2775,2775,0
20250204,160200,313330930,2775,2775,2775,2775,0
20250204,160100,313330930,2775,2775,2775,2775,0
20250204,160000,313330930,2775,2775,2775,2775,0
20250204,155900,313330930,2775,2775,2775,2775,0
20250204,155800,313330930,2775,2775,2775,2775,0
20250204,155700,313330930,2775,2775,2775,2775,0
20250204,155600,313330930,2775,2775,2775,2775,0
20250204,155500,313330930,2775,2775,2775,2775,0
20250204,155400,313330930,2775,2775,2775,2775,0
20250204,155300,313330930,2775,2775,2775,2775,0
20250204,155200,313330930,2775,2775,2775,2775,0
20250204,155100,313330930,2775,2775,2775,2775,0
20250204,155000,313330930,2775,2775,2775,2775,0
20250204,154900,313330930,2775,2775,2775,2775,0
20250204,154800,313330930,2775,2775,2775,2775,0
20250204,154700,313330930,2775,2775,2775,2775,0
20250204,154600,313330930,2775,2775,2775,2775,0
20250204,154500,313330930,2775,2775,2775,2775,1867
20250204,154400,313330930,2775,2775,2775,2775,0
20250204,154300,313330930,2775,2775,2775,2775,0
20250204,154200,313330930,2775,2775,2775,2775,0
20250204,154100,313330930,2775,2775,2775,2775,0
20250204,154000,313330930,2775,2775,2775,2775,0
20250204,153900,313330930,2775,2775,2775,2775,0
20250204,153800,313330930,2775,2775,2775,2775,0
20250204,153700,313330930,2775,2775,2775,2775,0
20250204,153600,313330930,2775,2775,2775,2775,0
20250204,153500,313330930,2775,2775,2775,2775,0
20250204,153400,313330930,2775,2775,2775,2775,0
20250204,153300,313330930,2775,2775,2775,2775,0
20250204,153200,313330930,2775,2775,2775,2775,0
20250204,153100,313330930,2775,2775,2775,2775,0
20250204,153000,313330930,2775,2775,2775,2775,1867
20250204,152900,308150005,2780,2780,2780,2780,0
20250204,152800,308150005,2780,2780,2780,2780,0
20250204,152700,308150005,2780,2780,2780,2780,0
20250204,152600,308150005,2780,2780,2780,2780,0
20250204,152500,308150005,2780,2780,2780,2780,0
20250204,152400,308150005,2780,2780,2780,2780,0
20250204,152300,308150005,2780,2780,2780,2780,0
20250204,152200,308150005,2780,2780,2780,2780,0
20250204,152100,308150005,2780,2780,2780,2780,0
20250204,152000,308150005,2780,2780,2780,2780,0
20250204,151900,308150005,2780,2780,2780,2770,96
20250204,151800,307883900,2780,2775,2780,2770,45
20250204,151700,307759145,2775,2770,2775,2770,630
20250204,151600,306010910,2770,2770,2770,2770,2
20250204,151500,306005370,2770,2770,2770,2770,3
20250204,151400,305997060,2775,2770,2775,2770,103
20250204,151300,305711250,2770,2775,2775,2770,231
20250204,151200,305070975,2770,2775,2775,2770,6
20250204,151100,305054340,2770,2770,2770,2770,178
20250204,151000,304561280,2770,2775,2775,2770,5
20250204,150900,304547420,2770,2775,2775,2770,6
20250204,150800,304530785,2770,2775,2775,2770,4
20250204,150700,304519700,2770,2770,2770,2770,3
20250204,150600,304511390,2770,2770,2770,2770,3
20250204,150500,304503080,2770,2770,2770,2770,3
20250204,150400,304494770,2770,2775,2775,2770,7
20250204,150300,304475360,2770,2775,2775,2770,5
20250204,150200,304461500,2770,2770,2770,2770,6
20250204,150100,304444880,2770,2770,2770,2770,53
20250204,150000,304298070,2770,2770,2770,2770,3
20250204,145900,304289760,2770,2770,2770,2770,77
20250204,145800,304076470,2770,2770,2770,2770,3
20250204,145700,304068160,2770,2770,2770,2770,76
20250204,145600,303857640,2770,2770,2770,2770,620
20250204,145500,302140240,2775,2770,2775,2770,4
20250204,145400,302129155,2770,2770,2770,2770,76
20250204,145300,301918635,2770,2770,2770,2770,7
20250204,145200,301899245,2770,2770,2770,2770,75
20250204,145100,301691495,2770,2770,2770,2770,3
20250204,145000,301683185,2770,2775,2775,2770,77
20250204,144900,301469890,2770,2775,2775,2770,10
20250204,144800,301442155,2775,2770,2775,2770,176
20250204,144700,300954135,2770,2775,2775,2770,290
20250204,144600,300149830,2770,2770,2770,2770,319
20250204,144500,299266200,2770,2770,2770,2770,3
20250204,144400,299257890,2770,2770,2770,2770,76
20250204,144300,299047370,2775,2770,2775,2770,163
20250204,144200,298595850,2775,2770,2775,2770,279
20250204,144100,297822750,2775,2770,2775,2770,3892
20250204,144000,287040100,2770,2775,2775,2770,79
20250204,143900,286821260,2770,2770,2775,2770,77
20250204,143800,286607965,2770,2770,2770,2770,3
20250204,143700,286599655,2770,2770,2770,2770,76
20250204,143600,286389135,2770,2770,2770,2770,3
20250204,143500,286380825,2770,2770,2770,2770,76
20250204,143400,286170305,2770,2775,2775,2770,13
20250204,143300,286134245,2770,2775,2775,2770,78
20250204,143200,285918175,2770,2775,2775,2770,8
20250204,143100,285895990,2770,2770,2775,2770,85
20250204,143000,285660510,2770,2770,2770,2770,3
20250204,142900,285652200,2770,2770,2770,2765,3651
20250204,142800,275538935,2770,2770,2770,2770,3
20250204,142700,275530625,2770,2770,2770,2770,76
20250204,142600,275320105,2770,2770,2770,2770,3
20250204,142500,275311795,2770,2770,2775,2770,81
20250204,142400,275087400,2775,2770,2775,2770,4
20250204,142300,275076315,2770,2770,2770,2770,76
20250204,142200,274865795,2770,2770,2770,2770,3
20250204,142100,274857485,2770,2770,2770,2770,115
20250204,142000,274538935,2770,2770,2770,2770,76
20250204,141900,274328415,2770,2775,2775,2770,8
20250204,141800,274306230,2770,2770,2775,2770,78
20250204,141700,274090160,2770,2770,2770,2770,3
20250204,141600,274081850,2770,2770,2770,2770,220
20250204,141500,273472450,2770,2770,2770,2770,15
20250204,141400,273430900,2770,2775,2775,2770,87
20250204,141300,273189905,2770,2770,2770,2770,3
20250204,141200,273181595,2770,2770,2770,2770,152
20250204,141100,272760555,2770,2770,2770,2770,3
20250204,141000,272752245,2770,2770,2770,2770,76
20250204,140900,272541725,2775,2770,2775,2770,5
20250204,140800,272527865,2770,2775,2775,2770,77
20250204,140700,272314570,2770,2770,2770,2770,3
20250204,140600,272306260,2770,2770,2770,2770,76
20250204,140500,272095740,2770,2770,2770,2770,12
20250204,140400,272062500,2770,2770,2770,2770,76
20250204,140300,271851980,2770,2770,2770,2770,77
20250204,140200,271638690,2770,2770,2770,2770,3
20250204,140100,271630380,2770,2770,2770,2770,76
20250204,140000,271419860,2770,2770,2770,2770,3
20250204,135900,271411550,2770,2770,2770,2770,79
20250204,135800,271192720,2770,2770,2770,2770,4
20250204,135700,271181640,2770,2770,2770,2770,76
20250204,135600,270971120,2775,2770,2775,2770,85
20250204,135500,270735260,2770,2770,2770,2770,76
20250204,135400,270524740,2770,2770,2770,2770,3
20250204,135300,270516430,2770,2770,2770,2770,76
20250204,135200,270305910,2775,2770,2775,2770,113
20250204,135100,269992350,2770,2770,2770,2770,221
20250204,135000,269380180,2770,2770,2770,2770,186
20250204,134900,268864960,2770,2770,2770,2770,127
20250204,134800,268513170,2770,2770,2770,2770,159
20250204,134700,268072740,2770,2770,2775,2770,77
20250204,134600,267859445,2770,2770,2770,2770,150
20250204,134500,267443945,2770,2770,2770,2770,76
20250204,134400,267233425,2770,2770,2775,2770,254
20250204,134300,266529695,2770,2770,2770,2770,3
20250204,134200,266521385,2770,2770,2770,2770,222
20250204,134100,265906445,2770,2770,2770,2770,188
20250204,134000,265385685,2770,2770,2770,2770,73
20250204,133900,265183475,2770,2770,2770,2770,152
20250204,133800,264762435,2775,2775,2775,2770,85
20250204,133700,264526925,2775,2775,2775,2775,20
20250204,133600,264471425,2770,2775,2775,2770,74
20250204,133500,264266440,2770,2770,2770,2770,371
20250204,133400,263238770,2770,2775,2775,2770,474
20250204,133300,261925300,2775,2775,2775,2775,0
20250204,133200,261925300,2775,2775,2775,2775,2429
20250204,133100,255184825,2775,2770,2775,2770,4593
20250204,133000,242440005,2770,2775,2775,2770,74
20250204,132900,242235020,2775,2775,2775,2770,153
20250204,132800,241811170,2770,2770,2770,2770,222
20250204,132700,241196230,2770,2770,2770,2770,252
20250204,132600,240498190,2775,2775,2775,2775,0
20250204,132500,240498190,2775,2770,2775,2770,76
20250204,132400,240287660,2770,2770,2770,2770,0
20250204,132300,240287660,2770,2765,2770,2765,174
20250204,132200,239806045,2770,2770,2770,2765,10334
20250204,132100,211190400,2775,2770,2775,2770,242
20250204,132000,210519215,2770,2770,2770,2770,200
20250204,131900,209965215,2770,2770,2770,2770,73
20250204,131800,209763005,2770,2770,2770,2770,0
20250204,131700,209763005,2770,2770,2770,2770,73
20250204,131600,209560795,2770,2770,2770,2770,0
20250204,131500,209560795,2770,2770,2770,2770,219
20250204,131400,208954165,2770,2770,2770,2770,0
20250204,131300,208954165,2770,2770,2770,2770,474
20250204,131200,207641185,2770,2770,2770,2770,0
20250204,131100,207641185,2770,2770,2770,2770,1534
20250204,131000,203392005,2770,2770,2770,2770,1988
20250204,130900,197885245,2770,2770,2770,2770,223
20250204,130800,197267535,2770,2770,2770,2770,227
20250204,130700,196638745,2775,2775,2775,2775,3
20250204,130600,196630420,2770,2770,2770,2770,3250
20250204,130500,187627920,2770,2770,2770,2770,0
20250204,130400,187627920,2770,2770,2775,2770,217
20250204,130300,187026825,2770,2770,2770,2770,30
20250204,130200,186943725,2770,2770,2770,2770,73
20250204,130100,186741515,2770,2770,2770,2770,0
20250204,130000,186741515,2770,2770,2770,2770,73
20250204,125900,186539305,2770,2770,2770,2770,0
20250204,125800,186539305,2770,2770,2770,2770,73
20250204,125700,186337095,2775,2775,2775,2770,1019
20250204,125600,183510135,2775,2770,2775,2770,80
20250204,125500,183288505,2775,2775,2775,2775,510
20250204,125400,181873255,2770,2775,2775,2770,1499
20250204,125300,177720375,2770,2770,2770,2770,0
20250204,125200,177720375,2770,2770,2770,2770,73
20250204,125100,177518165,2770,2770,2770,2770,73
20250204,125000,177315955,2775,2775,2775,2775,155
20250204,124900,176885830,2775,2770,2775,2770,113
20250204,124800,176572620,2775,2775,2775,2775,2
20250204,124700,176567070,2775,2770,2775,2770,76
20250204,124600,176356540,2775,2775,2775,2775,10
20250204,124500,176328790,2770,2775,2775,2770,231
20250204,124400,175688855,2775,2775,2775,2775,124
20250204,124300,175344755,2770,2770,2770,2770,73
20250204,124200,175142545,2775,2775,2775,2775,1
20250204,124100,175139770,2770,2775,2775,2770,124
20250204,124000,174796040,2770,2770,2770,2770,0
20250204,123900,174796040,2770,2775,2775,2770,373
20250204,123800,173761330,2770,2770,2770,2770,310
20250204,123700,172902630,2770,2770,2770,2770,73
20250204,123600,172700420,2775,2775,2775,2775,3
20250204,123500,172692095,2770,2775,2775,2770,173
20250204,123400,172212385,2775,2770,2775,2770,1965
20250204,123300,166759875,2775,2775,2775,2775,2
20250204,123200,166754325,2775,2770,2775,2770,3074
20250204,123100,158224340,2770,2770,2770,2770,5
20250204,123000,158210490,2775,2770,2775,2770,75
20250204,122900,158002730,2775,2775,2775,2775,10
20250204,122800,157974980,2770,2770,2770,2770,74
20250204,122700,157770000,2775,2775,2775,2775,100
20250204,122600,157492500,2775,2775,2775,2775,10
20250204,122500,157464750,2775,2775,2775,2775,20
20250204,122400,157409250,2770,2770,2770,2770,74
20250204,122300,157204270,2775,2775,2775,2775,1
20250204,122200,157201495,2775,2775,2775,2770,695
20250204,122100,155273985,2770,2770,2770,2770,0
20250204,122000,155273985,2770,2775,2775,2770,6532
20250204,121900,137150345,2770,2770,2770,2770,0
20250204,121800,137150345,2770,2775,2775,2770,378
20250204,121700,136101760,2770,2770,2770,2770,0
20250204,121600,136101760,2770,2775,2775,2770,178
20250204,121500,135608175,2775,2770,2775,2770,293
20250204,121400,134795465,2770,2770,2770,2770,15
20250204,121300,134753915,2775,2775,2775,2770,105
20250204,121200,134462905,2770,2770,2770,2770,0
20250204,121100,134462905,2770,2770,2770,2770,73
20250204,121000,134260695,2770,2770,2770,2770,0
20250204,120900,134260695,2770,2770,2770,2770,227
20250204,120800,133631905,2770,2770,2770,2770,0
20250204,120700,133631905,2770,2770,2775,2770,125
20250204,120600,133285650,2770,2770,2770,2770,50
20250204,120500,133147150,2770,2775,2775,2770,90
20250204,120400,132897765,2775,2775,2775,2775,118
20250204,120300,132570315,2770,2770,2770,2770,73
20250204,120200,132368105,2775,2775,2775,2775,1
20250204,120100,132365330,2770,2775,2775,2770,81
20250204,120000,132140920,2770,2770,2770,2770,0
20250204,115900,132140920,2770,2770,2770,2770,73
20250204,115800,131938710,2770,2770,2770,2770,73
20250204,115700,131736500,2775,2775,2775,2775,0
20250204,115600,131736500,2775,2770,2775,2770,74
20250204,115500,131531515,2770,2770,2770,2770,0
20250204,115400,131531515,2770,2770,2770,2770,73
20250204,115300,131329305,2770,2770,2770,2770,1
20250204,115200,131326535,2775,2775,2775,2770,236
20250204,115100,130672785,2770,2770,2770,2770,158
20250204,115000,130235125,2770,2770,2770,2770,114
20250204,114900,129919345,2770,2770,2770,2770,0
20250204,114800,129919345,2770,2770,2770,2770,73
20250204,114700,129717135,2775,2775,2775,2775,110
20250204,114600,129411885,2770,2770,2770,2770,73
20250204,114500,129209675,2770,2770,2770,2770,152
20250204,114400,128788635,2770,2770,2770,2770,228
20250204,114300,128157075,2770,2770,2770,2770,151
20250204,114200,127738805,2770,2775,2775,2770,2075
20250204,114100,121991045,2775,2775,2775,2775,50
20250204,114000,121852295,2770,2770,2770,2770,113
20250204,113900,121539285,2770,2770,2770,2770,73
20250204,113800,121337075,2775,2775,2775,2775,1
20250204,113700,121334300,2770,2770,2770,2770,73
20250204,113600,121132090,2770,2770,2770,2770,1
20250204,113500,121129320,2770,2770,2770,2770,73
20250204,113400,120927110,2770,2770,2770,2770,0
20250204,113300,120927110,2770,2770,2770,2770,73
20250204,113200,120724900,2775,2775,2775,2775,101
20250204,113100,120444625,2775,2770,2775,2770,94
20250204,113000,120184145,2775,2775,2775,2770,1316
20250204,112900,116533725,2770,2770,2770,2770,73
20250204,112800,116331515,2770,2770,2770,2770,0
20250204,112700,116331515,2770,2770,2770,2770,73
20250204,112600,116129305,2775,2775,2775,2775,100
20250204,112500,115851805,2770,2770,2770,2770,73
20250204,112400,115649595,2770,2770,2770,2770,2
20250204,112300,115644055,2770,2775,2775,2770,230
20250204,112200,115006170,2770,2770,2770,2770,74
20250204,112100,114801190,2775,2775,2775,2775,0
20250204,112000,114801190,2775,2770,2775,2770,77
20250204,111900,114587880,2775,2775,2775,2775,0
20250204,111800,114587880,2775,2770,2775,2770,243
20250204,111700,113914765,2775,2775,2775,2775,0
20250204,111600,113914765,2775,2775,2775,2770,96
20250204,111500,113648730,2770,2770,2770,2770,0
20250204,111400,113648730,2770,2770,2770,2770,73
20250204,111300,113446520,2770,2770,2770,2770,18
20250204,111200,113396660,2775,2770,2775,2770,75
20250204,111100,113188905,2775,2775,2775,2775,4
20250204,111000,113177805,2770,2770,2770,2770,73
20250204,110900,112975595,2770,2770,2770,2770,142
20250204,110800,112582255,2775,2770,2775,2770,1073
20250204,110700,109605045,2770,2770,2770,2770,0
20250204,110600,109605045,2770,2770,2770,2770,73
20250204,110500,109402835,2775,2770,2775,2770,21
20250204,110400,109344565,2770,2770,2770,2770,215
20250204,110300,108749015,2775,2770,2775,2770,98
20250204,110200,108477430,2770,2770,2770,2770,0
20250204,110100,108477430,2770,2770,2770,2770,75
20250204,110000,108269680,2770,2770,2770,2770,100
20250204,105900,107992680,2770,2770,2770,2770,73
20250204,105800,107790470,2775,2775,2775,2775,15
20250204,105700,107748845,2775,2770,2775,2770,83
20250204,105600,107518885,2775,2775,2775,2775,5
20250204,105500,107505010,2770,2770,2770,2770,73
20250204,105400,107302800,2770,2770,2770,2770,0
20250204,105300,107302800,2770,2775,2775,2770,78
20250204,105200,107086720,2775,2770,2775,2770,6
20250204,105100,107070075,2770,2770,2770,2770,73
20250204,105000,106867865,2770,2775,2775,2770,154
20250204,104900,106441235,2770,2770,2770,2770,113
20250204,104800,106128225,2770,2770,2770,2770,0
20250204,104700,106128225,2770,2770,2770,2770,73
20250204,104600,105926015,2775,2770,2775,2770,99
20250204,104500,105651655,2770,2770,2770,2770,40
20250204,104400,105540855,2775,2770,2775,2770,338
20250204,104300,104603270,2775,2775,2775,2775,10
20250204,104200,104575520,2775,2770,2775,2770,207
20250204,104100,104002110,2770,2775,2775,2770,153
20250204,104000,103578295,2770,2770,2770,2770,78
20250204,103900,103362235,2775,2775,2775,2775,6
20250204,103800,103345585,2775,2770,2775,2770,354
20250204,103700,102364325,2775,2770,2775,2770,324
20250204,103600,101466745,2775,2770,2775,2770,74
20250204,103500,101261760,2770,2770,2770,2770,306
20250204,103400,100414140,2770,2770,2775,2770,1376
20250204,103300,96596885,2770,2770,2770,2770,1
20250204,103200,96594115,2770,2775,2775,2770,5217
20250204,103100,82118025,2770,2775,2775,2770,7
20250204,103000,82098615,2770,2775,2775,2770,230
20250204,102900,81461490,2775,2775,2775,2775,1
20250204,102800,81458715,2770,2770,2770,2770,73
20250204,102700,81256505,2775,2770,2775,2770,76
20250204,102600,81045970,2770,2770,2770,2770,0
20250204,102500,81045970,2770,2770,2770,2770,73
20250204,102400,80843760,2770,2770,2770,2770,0
20250204,102300,80843760,2770,2770,2770,2770,1221
20250204,102200,77461590,2775,2775,2775,2775,20
20250204,102100,77406090,2775,2775,2775,2770,76
20250204,102000,77195555,2770,2770,2770,2770,1
20250204,101900,77192785,2770,2770,2770,2770,120
20250204,101800,76860385,2770,2770,2775,2770,52
20250204,101700,76716265,2770,2770,2770,2770,113
20250204,101600,76403255,2770,2770,2770,2770,505
20250204,101500,75004405,2775,2775,2775,2775,1
20250204,101400,75001630,2775,2775,2775,2775,5
20250204,101300,74987755,2775,2775,2775,2775,2
20250204,101200,74982205,2775,2775,2775,2775,3
20250204,101100,74973880,2775,2770,2775,2770,328
20250204,101000,74065315,2765,2775,2775,2765,4532
20250204,100900,61512775,2775,2780,2780,2775,143
20250204,100800,61115695,2780,2780,2780,2780,7
20250204,100700,61096235,2780,2780,2780,2780,3
20250204,100600,61087895,2780,2780,2780,2780,8
20250204,100500,61065655,2780,2780,2780,2780,111
20250204,100400,60757075,2780,2775,2780,2770,1131
20250204,100300,57619290,2775,2770,2775,2770,162
20250204,100200,57170495,2775,2775,2775,2775,1
20250204,100100,57167720,2775,2775,2775,2770,189
20250204,100000,56643970,2775,2775,2775,2775,43
20250204,095900,56524645,2775,2775,2775,2775,3
20250204,095800,56516320,2770,2770,2775,2770,383
20250204,095700,55454995,2775,2770,2775,2770,151
20250204,095600,55036700,2775,2775,2775,2775,143
20250204,095500,54639875,2775,2775,2775,2775,700
20250204,095400,52697375,2775,2775,2775,2775,0
20250204,095300,52697375,2775,2775,2780,2775,349
20250204,095200,51728650,2780,2775,2780,2775,944
20250204,095100,49105100,2780,2780,2780,2780,202
20250204,095000,48543540,2780,2780,2780,2780,105
20250204,094900,48251640,2780,2780,2780,2780,3
20250204,094800,48243300,2780,2780,2780,2780,0
20250204,094700,48243300,2780,2780,2780,2780,0
20250204,094600,48243300,2780,2775,2780,2775,5003
20250204,094500,34359970,2775,2780,2780,2775,5858
20250204,094400,18103330,2785,2785,2785,2785,2
20250204,094300,18097760,2785,2785,2785,2785,115
20250204,094200,17777485,2785,2785,2785,2785,39
20250204,094100,17668870,2785,2785,2785,2785,11
20250204,094000,17638235,2785,2785,2785,2785,0
20250204,093900,17638235,2785,2785,2785,2785,0
20250204,093800,17638235,2785,2785,2785,2785,3
20250204,093700,17629880,2785,2785,2785,2785,95
20250204,093600,17365305,2785,2785,2785,2780,130
20250204,093500,17003780,2785,2775,2785,2775,226
20250204,093400,16375750,2780,2785,2785,2780,46
20250204,093300,16247805,2785,2785,2785,2785,17
20250204,093200,16200460,2785,2780,2785,2775,256
20250204,093100,15489695,2785,2780,2785,2780,467
20250204,093000,14191300,2780,2785,2785,2780,177
20250204,092900,13699225,2785,2785,2785,2785,2
20250204,092800,13693655,2785,2785,2785,2785,10
20250204,092700,13665805,2785,2785,2785,2785,16
20250204,092600,13621245,2785,2785,2785,2785,0
20250204,092500,13621245,2785,2785,2785,2785,197
20250204,092400,13072600,2785,2785,2785,2785,206
20250204,092300,12498890,2785,2785,2785,2785,2
20250204,092200,12493320,2785,2785,2785,2785,0
20250204,092100,12493320,2785,2785,2785,2785,0
20250204,092000,12493320,2785,2785,2785,2785,1
20250204,091900,12490535,2785,2785,2785,2785,1
20250204,091800,12487750,2785,2785,2785,2785,220
20250204,091700,11875050,2785,2785,2785,2785,308
20250204,091600,11017270,2785,2785,2785,2785,101
20250204,091500,10735985,2785,2785,2785,2785,0
20250204,091400,10735985,2785,2780,2785,2780,2000
20250204,091300,5169305,2780,2780,2780,2780,101
20250204,091200,4888525,2780,2780,2780,2780,0
20250204,091100,4888525,2780,2785,2785,2780,1245
20250204,091000,1427375,2785,2785,2785,2785,65
20250204,090900,1246350,2785,2785,2785,2785,62
20250204,090800,1073680,2785,2785,2785,2785,14
20250204,090700,1034690,2785,2785,2785,2785,92
20250204,090600,778470,2780,2780,2780,2780,0
20250204,090500,778470,2780,2785,2785,2780,34
20250204,090400,683900,2785,2785,2785,2785,0
20250204,090300,683900,2785,2785,2785,2785,2
20250204,090200,678330,2785,2785,2785,2785,0
20250204,090100,678330,2785,2785,2785,2785,2
20250204,090000,672760,2780,2780,2780,2780,242