KissMeData/126600/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201500,70192035,2800,2800,2800,2800,483
20250204,201400,70192035,2800,2800,2800,2800,0
20250204,201300,70192035,2800,2800,2800,2800,0
20250204,201200,70192035,2800,2800,2800,2800,0
20250204,201100,70192035,2800,2800,2800,2800,0
20250204,201000,70192035,2800,2800,2800,2800,0
20250204,200900,70192035,2800,2800,2800,2800,0
20250204,200800,70192035,2800,2800,2800,2800,0
20250204,200700,70192035,2800,2800,2800,2800,0
20250204,200600,70192035,2800,2800,2800,2800,0
20250204,200500,70192035,2800,2800,2800,2800,0
20250204,200400,70192035,2800,2800,2800,2800,0
20250204,200300,70192035,2800,2800,2800,2800,0
20250204,200200,70192035,2800,2800,2800,2800,0
20250204,200100,70192035,2800,2800,2800,2800,0
20250204,200000,70192035,2800,2800,2800,2800,0
20250204,195900,70192035,2800,2800,2800,2800,0
20250204,195800,70192035,2800,2800,2800,2800,0
20250204,195700,70192035,2800,2800,2800,2800,0
20250204,195600,70192035,2800,2800,2800,2800,0
20250204,195500,70192035,2800,2800,2800,2800,0
20250204,195400,70192035,2800,2800,2800,2800,0
20250204,195300,70192035,2800,2800,2800,2800,0
20250204,195200,70192035,2800,2800,2800,2800,0
20250204,195100,70192035,2800,2800,2800,2800,0
20250204,195000,70192035,2800,2800,2800,2800,0
20250204,194900,70192035,2800,2800,2800,2800,0
20250204,194800,70192035,2800,2800,2800,2800,0
20250204,194700,70192035,2800,2800,2800,2800,0
20250204,194600,70192035,2800,2800,2800,2800,0
20250204,194500,70192035,2800,2800,2800,2800,483
20250204,194400,70192035,2800,2800,2800,2800,0
20250204,194300,70192035,2800,2800,2800,2800,0
20250204,194200,70192035,2800,2800,2800,2800,0
20250204,194100,70192035,2800,2800,2800,2800,0
20250204,194000,70192035,2800,2800,2800,2800,0
20250204,193900,70192035,2800,2800,2800,2800,0
20250204,193800,70192035,2800,2800,2800,2800,0
20250204,193700,70192035,2800,2800,2800,2800,0
20250204,193600,70192035,2800,2800,2800,2800,0
20250204,193500,70192035,2800,2800,2800,2800,0
20250204,193400,70192035,2800,2800,2800,2800,0
20250204,193300,70192035,2800,2800,2800,2800,0
20250204,193200,70192035,2800,2800,2800,2800,0
20250204,193100,70192035,2800,2800,2800,2800,0
20250204,193000,70192035,2800,2800,2800,2800,0
20250204,192900,70192035,2800,2800,2800,2800,0
20250204,192800,70192035,2800,2800,2800,2800,0
20250204,192700,70192035,2800,2800,2800,2800,0
20250204,192600,70192035,2800,2800,2800,2800,0
20250204,192500,70192035,2800,2800,2800,2800,0
20250204,192400,70192035,2800,2800,2800,2800,0
20250204,192300,70192035,2800,2800,2800,2800,0
20250204,192200,70192035,2800,2800,2800,2800,0
20250204,192100,70192035,2800,2800,2800,2800,0
20250204,192000,70192035,2800,2800,2800,2800,0
20250204,191900,70192035,2800,2800,2800,2800,0
20250204,191800,70192035,2800,2800,2800,2800,0
20250204,191700,70192035,2800,2800,2800,2800,0
20250204,191600,70192035,2800,2800,2800,2800,0
20250204,191500,70192035,2800,2800,2800,2800,483
20250204,191400,70192035,2800,2800,2800,2800,0
20250204,191300,70192035,2800,2800,2800,2800,0
20250204,191200,70192035,2800,2800,2800,2800,0
20250204,191100,70192035,2800,2800,2800,2800,0
20250204,191000,70192035,2800,2800,2800,2800,0
20250204,190900,70192035,2800,2800,2800,2800,0
20250204,190800,70192035,2800,2800,2800,2800,0
20250204,190700,70192035,2800,2800,2800,2800,0
20250204,190600,70192035,2800,2800,2800,2800,0
20250204,190500,70192035,2800,2800,2800,2800,0
20250204,190400,70192035,2800,2800,2800,2800,0
20250204,190300,70192035,2800,2800,2800,2800,0
20250204,190200,70192035,2800,2800,2800,2800,0
20250204,190100,70192035,2800,2800,2800,2800,0
20250204,190000,70192035,2800,2800,2800,2800,0
20250204,185900,70192035,2800,2800,2800,2800,0
20250204,185800,70192035,2800,2800,2800,2800,0
20250204,185700,70192035,2800,2800,2800,2800,0
20250204,185600,70192035,2800,2800,2800,2800,0
20250204,185500,70192035,2800,2800,2800,2800,0
20250204,185400,70192035,2800,2800,2800,2800,0
20250204,185300,70192035,2800,2800,2800,2800,0
20250204,185200,70192035,2800,2800,2800,2800,0
20250204,185100,70192035,2800,2800,2800,2800,0
20250204,185000,70192035,2800,2800,2800,2800,0
20250204,184900,70192035,2800,2800,2800,2800,0
20250204,184800,70192035,2800,2800,2800,2800,0
20250204,184700,70192035,2800,2800,2800,2800,0
20250204,184600,70192035,2800,2800,2800,2800,0
20250204,184500,70192035,2800,2800,2800,2800,483
20250204,184400,70192035,2800,2800,2800,2800,0
20250204,184300,70192035,2800,2800,2800,2800,0
20250204,184200,70192035,2800,2800,2800,2800,0
20250204,184100,70192035,2800,2800,2800,2800,0
20250204,184000,70192035,2800,2800,2800,2800,0
20250204,183900,70192035,2800,2800,2800,2800,0
20250204,183800,70192035,2800,2800,2800,2800,0
20250204,183700,70192035,2800,2800,2800,2800,0
20250204,183600,70192035,2800,2800,2800,2800,0
20250204,183500,70192035,2800,2800,2800,2800,0
20250204,183400,70192035,2800,2800,2800,2800,0
20250204,183300,70192035,2800,2800,2800,2800,0
20250204,183200,70192035,2800,2800,2800,2800,0
20250204,183100,70192035,2800,2800,2800,2800,0
20250204,183000,70192035,2800,2800,2800,2800,0
20250204,182900,70192035,2800,2800,2800,2800,0
20250204,182800,70192035,2800,2800,2800,2800,0
20250204,182700,70192035,2800,2800,2800,2800,0
20250204,182600,70192035,2800,2800,2800,2800,0
20250204,182500,70192035,2800,2800,2800,2800,0
20250204,182400,70192035,2800,2800,2800,2800,0
20250204,182300,70192035,2800,2800,2800,2800,0
20250204,182200,70192035,2800,2800,2800,2800,0
20250204,182100,70192035,2800,2800,2800,2800,0
20250204,182000,70192035,2800,2800,2800,2800,0
20250204,181900,70192035,2800,2800,2800,2800,0
20250204,181800,70192035,2800,2800,2800,2800,0
20250204,181700,70192035,2800,2800,2800,2800,0
20250204,181600,70192035,2800,2800,2800,2800,0
20250204,181500,70192035,2800,2800,2800,2800,483
20250204,181400,70192035,2800,2800,2800,2800,0
20250204,181300,70192035,2800,2800,2800,2800,0
20250204,181200,70192035,2800,2800,2800,2800,0
20250204,181100,70192035,2800,2800,2800,2800,0
20250204,181000,70192035,2800,2800,2800,2800,0
20250204,180900,70192035,2800,2800,2800,2800,0
20250204,180800,70192035,2800,2800,2800,2800,0
20250204,180700,70192035,2800,2800,2800,2800,0
20250204,180600,70192035,2800,2800,2800,2800,0
20250204,180500,70192035,2800,2800,2800,2800,0
20250204,180400,70192035,2800,2800,2800,2800,0
20250204,180300,70192035,2800,2800,2800,2800,0
20250204,180200,70192035,2800,2800,2800,2800,0
20250204,180100,70192035,2800,2800,2800,2800,0
20250204,180000,70192035,2800,2800,2800,2800,0
20250204,175900,70192035,2800,2800,2800,2800,0
20250204,175800,70192035,2800,2800,2800,2800,0
20250204,175700,70192035,2800,2800,2800,2800,0
20250204,175600,70192035,2800,2800,2800,2800,0
20250204,175500,70192035,2800,2800,2800,2800,0
20250204,175400,70192035,2800,2800,2800,2800,0
20250204,175300,70192035,2800,2800,2800,2800,0
20250204,175200,70192035,2800,2800,2800,2800,0
20250204,175100,70192035,2800,2800,2800,2800,0
20250204,175000,70192035,2800,2800,2800,2800,0
20250204,174900,70192035,2800,2800,2800,2800,0
20250204,174800,70192035,2800,2800,2800,2800,0
20250204,174700,70192035,2800,2800,2800,2800,0
20250204,174600,70192035,2800,2800,2800,2800,0
20250204,174500,70192035,2800,2800,2800,2800,483
20250204,174400,70192035,2800,2800,2800,2800,0
20250204,174300,70192035,2800,2800,2800,2800,0
20250204,174200,70192035,2800,2800,2800,2800,0
20250204,174100,70192035,2800,2800,2800,2800,0
20250204,174000,70192035,2800,2800,2800,2800,0
20250204,173900,70192035,2800,2800,2800,2800,0
20250204,173800,70192035,2800,2800,2800,2800,0
20250204,173700,70192035,2800,2800,2800,2800,0
20250204,173600,70192035,2800,2800,2800,2800,0
20250204,173500,70192035,2800,2800,2800,2800,0
20250204,173400,70192035,2800,2800,2800,2800,0
20250204,173300,70192035,2800,2800,2800,2800,0
20250204,173200,70192035,2800,2800,2800,2800,0
20250204,173100,70192035,2800,2800,2800,2800,0
20250204,173000,70192035,2800,2800,2800,2800,0
20250204,172900,70192035,2800,2800,2800,2800,0
20250204,172800,70192035,2800,2800,2800,2800,0
20250204,172700,70192035,2800,2800,2800,2800,0
20250204,172600,70192035,2800,2800,2800,2800,0
20250204,172500,70192035,2800,2800,2800,2800,0
20250204,172400,70192035,2800,2800,2800,2800,0
20250204,172300,70192035,2800,2800,2800,2800,0
20250204,172200,70192035,2800,2800,2800,2800,0
20250204,172100,70192035,2800,2800,2800,2800,0
20250204,172000,70192035,2800,2800,2800,2800,0
20250204,171900,70192035,2800,2800,2800,2800,0
20250204,171800,70192035,2800,2800,2800,2800,0
20250204,171700,70192035,2800,2800,2800,2800,0
20250204,171600,70192035,2800,2800,2800,2800,0
20250204,171500,70192035,2800,2800,2800,2800,483
20250204,171400,70192035,2800,2800,2800,2800,0
20250204,171300,70192035,2800,2800,2800,2800,0
20250204,171200,70192035,2800,2800,2800,2800,0
20250204,171100,70192035,2800,2800,2800,2800,0
20250204,171000,70192035,2800,2800,2800,2800,0
20250204,170900,70192035,2800,2800,2800,2800,0
20250204,170800,70192035,2800,2800,2800,2800,0
20250204,170700,70192035,2800,2800,2800,2800,0
20250204,170600,70192035,2800,2800,2800,2800,0
20250204,170500,70192035,2800,2800,2800,2800,0
20250204,170400,70192035,2800,2800,2800,2800,0
20250204,170300,70192035,2800,2800,2800,2800,0
20250204,170200,70192035,2800,2800,2800,2800,0
20250204,170100,70192035,2800,2800,2800,2800,0
20250204,170000,70192035,2800,2800,2800,2800,0
20250204,165900,70192035,2800,2800,2800,2800,0
20250204,165800,70192035,2800,2800,2800,2800,0
20250204,165700,70192035,2800,2800,2800,2800,0
20250204,165600,70192035,2800,2800,2800,2800,0
20250204,165500,70192035,2800,2800,2800,2800,0
20250204,165400,70192035,2800,2800,2800,2800,0
20250204,165300,70192035,2800,2800,2800,2800,0
20250204,165200,70192035,2800,2800,2800,2800,0
20250204,165100,70192035,2800,2800,2800,2800,0
20250204,165000,70192035,2800,2800,2800,2800,0
20250204,164900,70192035,2800,2800,2800,2800,0
20250204,164800,70192035,2800,2800,2800,2800,0
20250204,164700,70192035,2800,2800,2800,2800,0
20250204,164600,70192035,2800,2800,2800,2800,0
20250204,164500,70192035,2800,2800,2800,2800,483
20250204,164400,70192035,2800,2800,2800,2800,0
20250204,164300,70192035,2800,2800,2800,2800,0
20250204,164200,70192035,2800,2800,2800,2800,0
20250204,164100,70192035,2800,2800,2800,2800,0
20250204,164000,70192035,2800,2800,2800,2800,0
20250204,163900,70192035,2800,2800,2800,2800,0
20250204,163800,70192035,2800,2800,2800,2800,0
20250204,163700,70192035,2800,2800,2800,2800,0
20250204,163600,70192035,2800,2800,2800,2800,0
20250204,163500,70192035,2800,2800,2800,2800,0
20250204,163400,70192035,2800,2800,2800,2800,0
20250204,163300,70192035,2800,2800,2800,2800,0
20250204,163200,70192035,2800,2800,2800,2800,0
20250204,163100,70192035,2800,2800,2800,2800,0
20250204,163000,70192035,2800,2800,2800,2800,0
20250204,162900,70192035,2800,2800,2800,2800,0
20250204,162800,70192035,2800,2800,2800,2800,0
20250204,162700,70192035,2800,2800,2800,2800,0
20250204,162600,70192035,2800,2800,2800,2800,0
20250204,162500,70192035,2800,2800,2800,2800,0
20250204,162400,70192035,2800,2800,2800,2800,0
20250204,162300,70192035,2800,2800,2800,2800,0
20250204,162200,70192035,2800,2800,2800,2800,0
20250204,162100,70192035,2800,2800,2800,2800,0
20250204,162000,70192035,2800,2800,2800,2800,0
20250204,161900,70192035,2800,2800,2800,2800,0
20250204,161800,70192035,2800,2800,2800,2800,0
20250204,161700,70192035,2800,2800,2800,2800,0
20250204,161600,70192035,2800,2800,2800,2800,0
20250204,161500,70192035,2800,2800,2800,2800,483
20250204,161400,70192035,2800,2800,2800,2800,0
20250204,161300,70192035,2800,2800,2800,2800,0
20250204,161200,70192035,2800,2800,2800,2800,0
20250204,161100,70192035,2800,2800,2800,2800,0
20250204,161000,70192035,2800,2800,2800,2800,0
20250204,160900,70192035,2800,2800,2800,2800,0
20250204,160800,70192035,2800,2800,2800,2800,0
20250204,160700,70192035,2800,2800,2800,2800,0
20250204,160600,70192035,2800,2800,2800,2800,0
20250204,160500,70192035,2800,2800,2800,2800,0
20250204,160400,70192035,2800,2800,2800,2800,0
20250204,160300,70192035,2800,2800,2800,2800,0
20250204,160200,70192035,2800,2800,2800,2800,0
20250204,160100,70192035,2800,2800,2800,2800,0
20250204,160000,70192035,2800,2800,2800,2800,0
20250204,155900,70192035,2800,2800,2800,2800,0
20250204,155800,70192035,2800,2800,2800,2800,0
20250204,155700,70192035,2800,2800,2800,2800,0
20250204,155600,70192035,2800,2800,2800,2800,0
20250204,155500,70192035,2800,2800,2800,2800,0
20250204,155400,70192035,2800,2800,2800,2800,0
20250204,155300,70192035,2800,2800,2800,2800,0
20250204,155200,70192035,2800,2800,2800,2800,0
20250204,155100,70192035,2800,2800,2800,2800,0
20250204,155000,70192035,2800,2800,2800,2800,0
20250204,154900,70192035,2800,2800,2800,2800,0
20250204,154800,70192035,2800,2800,2800,2800,0
20250204,154700,70192035,2800,2800,2800,2800,0
20250204,154600,70192035,2800,2800,2800,2800,0
20250204,154500,70192035,2800,2800,2800,2800,483
20250204,154400,70192035,2800,2800,2800,2800,0
20250204,154300,70192035,2800,2800,2800,2800,0
20250204,154200,70192035,2800,2800,2800,2800,0
20250204,154100,70192035,2800,2800,2800,2800,0
20250204,154000,70192035,2800,2800,2800,2800,0
20250204,153900,70192035,2800,2800,2800,2800,0
20250204,153800,70192035,2800,2800,2800,2800,0
20250204,153700,70192035,2800,2800,2800,2800,0
20250204,153600,70192035,2800,2800,2800,2800,0
20250204,153500,70192035,2800,2800,2800,2800,0
20250204,153400,70192035,2800,2800,2800,2800,0
20250204,153300,70192035,2800,2800,2800,2800,0
20250204,153200,70192035,2800,2800,2800,2800,0
20250204,153100,70192035,2800,2800,2800,2800,0
20250204,153000,70192035,2800,2800,2800,2800,483
20250204,152900,68839635,2800,2800,2800,2800,0
20250204,152800,68839635,2800,2800,2800,2800,0
20250204,152700,68839635,2800,2800,2800,2800,0
20250204,152600,68839635,2800,2800,2800,2800,0
20250204,152500,68839635,2800,2800,2800,2800,0
20250204,152400,68839635,2800,2800,2800,2800,0
20250204,152300,68839635,2800,2800,2800,2800,0
20250204,152200,68839635,2800,2800,2800,2800,0
20250204,152100,68839635,2800,2800,2800,2800,0
20250204,152000,68839635,2800,2800,2800,2800,0
20250204,151900,68839635,2800,2800,2800,2800,4
20250204,151800,68828435,2800,2800,2800,2800,0
20250204,151700,68828435,2800,2795,2800,2795,2
20250204,151600,68822840,2775,2795,2800,2775,118
20250204,151500,68493190,2775,2790,2790,2775,70
20250204,151400,68298630,2800,2800,2800,2800,0
20250204,151300,68298630,2800,2800,2800,2800,0
20250204,151200,68298630,2800,2800,2800,2800,0
20250204,151100,68298630,2800,2800,2800,2800,0
20250204,151000,68298630,2800,2800,2800,2800,0
20250204,150900,68298630,2800,2800,2800,2800,0
20250204,150800,68298630,2800,2800,2800,2800,54
20250204,150700,68147430,2800,2795,2800,2795,523
20250204,150600,66685630,2795,2790,2795,2790,60
20250204,150500,66518115,2795,2795,2795,2795,0
20250204,150400,66518115,2795,2790,2795,2790,80
20250204,150300,66294875,2790,2785,2790,2785,200
20250204,150200,65737395,2760,2780,2780,2760,350
20250204,150100,64770095,2790,2790,2790,2790,0
20250204,150000,64770095,2790,2790,2790,2790,0
20250204,145900,64770095,2790,2790,2790,2790,0
20250204,145800,64770095,2790,2790,2790,2790,32
20250204,145700,64680815,2780,2765,2780,2765,221
20250204,145600,64067035,2775,2775,2775,2775,0
20250204,145500,64067035,2775,2775,2775,2775,0
20250204,145400,64067035,2775,2775,2775,2775,0
20250204,145300,64067035,2775,2775,2775,2775,0
20250204,145200,64067035,2775,2775,2775,2775,0
20250204,145100,64067035,2775,2775,2775,2775,0
20250204,145000,64067035,2775,2775,2775,2775,0
20250204,144900,64067035,2775,2775,2775,2775,0
20250204,144800,64067035,2775,2775,2775,2775,0
20250204,144700,64067035,2775,2775,2775,2775,0
20250204,144600,64067035,2775,2775,2775,2775,0
20250204,144500,64067035,2775,2775,2775,2775,0
20250204,144400,64067035,2775,2775,2775,2775,0
20250204,144300,64067035,2775,2775,2775,2775,13
20250204,144200,64030960,2780,2780,2780,2780,0
20250204,144100,64030960,2780,2780,2780,2780,47
20250204,144000,63900300,2780,2785,2785,2780,43
20250204,143900,63780650,2785,2785,2785,2785,49
20250204,143800,63644185,2780,2780,2780,2780,2
20250204,143700,63638625,2780,2785,2785,2780,20
20250204,143600,63582975,2790,2790,2790,2790,0
20250204,143500,63582975,2790,2790,2790,2790,0
20250204,143400,63582975,2790,2790,2790,2790,0
20250204,143300,63582975,2790,2790,2790,2790,1
20250204,143200,63580185,2790,2770,2790,2770,8
20250204,143100,63557985,2790,2790,2790,2790,0
20250204,143000,63557985,2790,2790,2790,2790,0
20250204,142900,63557985,2790,2790,2790,2790,0
20250204,142800,63557985,2790,2790,2790,2790,0
20250204,142700,63557985,2790,2790,2790,2790,0
20250204,142600,63557985,2790,2775,2790,2760,129
20250204,142500,63199955,2775,2770,2775,2770,269
20250204,142400,62454820,2765,2780,2780,2765,3
20250204,142300,62446495,2755,2775,2775,2755,1116
20250204,142200,59367335,2795,2795,2795,2795,0
20250204,142100,59367335,2795,2775,2795,2775,6
20250204,142000,59350665,2780,2780,2780,2780,45
20250204,141900,59225565,2780,2780,2780,2780,39
20250204,141800,59117145,2795,2795,2795,2795,0
20250204,141700,59117145,2795,2795,2795,2795,1
20250204,141600,59114350,2785,2785,2785,2785,1
20250204,141500,59111565,2795,2795,2795,2795,1
20250204,141400,59108770,2785,2785,2785,2785,2
20250204,141300,59103200,2785,2785,2785,2785,19
20250204,141200,59050285,2785,2785,2785,2785,0
20250204,141100,59050285,2785,2785,2785,2785,10
20250204,141000,59022435,2785,2785,2785,2785,0
20250204,140900,59022435,2785,2780,2785,2780,74
20250204,140800,58816375,2780,2780,2780,2780,49
20250204,140700,58680155,2785,2785,2785,2785,25
20250204,140600,58610530,2790,2790,2790,2790,0
20250204,140500,58610530,2790,2795,2795,2790,39
20250204,140400,58501715,2795,2795,2795,2795,0
20250204,140300,58501715,2795,2795,2795,2795,1
20250204,140200,58498920,2795,2795,2795,2795,0
20250204,140100,58498920,2795,2795,2795,2795,25
20250204,140000,58429045,2800,2800,2800,2800,0
20250204,135900,58429045,2800,2800,2800,2800,0
20250204,135800,58429045,2800,2800,2800,2800,5
20250204,135700,58415045,2800,2800,2800,2800,0
20250204,135600,58415045,2800,2800,2800,2800,25
20250204,135500,58345045,2800,2800,2800,2800,0
20250204,135400,58345045,2800,2800,2800,2800,0
20250204,135300,58345045,2800,2795,2800,2795,10
20250204,135200,58317080,2790,2790,2790,2790,0
20250204,135100,58317080,2790,2790,2790,2790,12
20250204,135000,58283600,2795,2795,2795,2795,25
20250204,134900,58213725,2800,2780,2800,2780,27
20250204,134800,58138145,2800,2765,2800,2765,3267
20250204,134700,49061920,2760,2760,2760,2760,1
20250204,134600,49059160,2765,2765,2765,2765,0
20250204,134500,49059160,2765,2765,2765,2765,0
20250204,134400,49059160,2765,2765,2765,2765,0
20250204,134300,49059160,2765,2765,2765,2765,0
20250204,134200,49059160,2765,2760,2765,2760,2
20250204,134100,49053635,2760,2760,2760,2755,110
20250204,134000,48750480,2775,2775,2775,2775,0
20250204,133900,48750480,2775,2775,2775,2775,0
20250204,133800,48750480,2775,2775,2775,2775,0
20250204,133700,48750480,2775,2765,2775,2765,2
20250204,133600,48744940,2765,2765,2765,2765,1
20250204,133500,48742175,2760,2775,2775,2760,808
20250204,133400,46503685,2780,2780,2780,2780,0
20250204,133300,46503685,2780,2780,2780,2780,0
20250204,133200,46503685,2780,2780,2780,2780,0
20250204,133100,46503685,2780,2780,2780,2780,1
20250204,133000,46500905,2785,2785,2785,2785,1
20250204,132900,46498120,2785,2780,2785,2780,4
20250204,132800,46486995,2780,2780,2780,2780,152
20250204,132700,46064435,2780,2780,2780,2775,5
20250204,132600,46050540,2800,2795,2800,2795,10
20250204,132500,46022570,2775,2775,2775,2775,0
20250204,132400,46022570,2775,2775,2775,2775,0
20250204,132300,46022570,2775,2775,2775,2775,5
20250204,132200,46008695,2795,2795,2795,2795,0
20250204,132100,46008695,2795,2795,2795,2795,0
20250204,132000,46008695,2795,2795,2795,2795,0
20250204,131900,46008695,2795,2795,2795,2795,0
20250204,131800,46008695,2795,2795,2795,2795,0
20250204,131700,46008695,2795,2795,2795,2795,1
20250204,131600,46005900,2775,2775,2775,2775,1
20250204,131500,46003125,2780,2780,2780,2775,3
20250204,131400,45994790,2800,2790,2800,2790,31
20250204,131300,45908290,2800,2800,2800,2800,0
20250204,131200,45908290,2800,2800,2800,2800,1
20250204,131100,45905490,2780,2785,2785,2775,3
20250204,131000,45897150,2805,2785,2805,2775,5
20250204,130900,45883205,2805,2805,2805,2805,0
20250204,130800,45883205,2805,2780,2805,2780,103
20250204,130700,45594415,2780,2780,2805,2780,263
20250204,130600,44858490,2780,2790,2790,2780,71
20250204,130500,44660450,2810,2780,2810,2780,11
20250204,130400,44629840,2790,2790,2810,2790,1033
20250204,130300,41746445,2770,2770,2770,2770,0
20250204,130200,41746445,2770,2770,2770,2770,0
20250204,130100,41746445,2770,2790,2790,2770,3
20250204,130000,41738095,2770,2770,2770,2770,0
20250204,125900,41738095,2770,2770,2770,2770,1
20250204,125800,41735325,2790,2790,2790,2790,0
20250204,125700,41735325,2790,2790,2790,2790,0
20250204,125600,41735325,2790,2790,2790,2790,0
20250204,125500,41735325,2790,2790,2790,2790,0
20250204,125400,41735325,2790,2790,2790,2790,0
20250204,125300,41735325,2790,2790,2790,2790,1
20250204,125200,41732535,2790,2790,2790,2790,0
20250204,125100,41732535,2790,2790,2790,2790,0
20250204,125000,41732535,2790,2790,2790,2790,0
20250204,124900,41732535,2790,2770,2790,2770,2
20250204,124800,41726975,2780,2780,2780,2780,5
20250204,124700,41713075,2790,2790,2790,2790,0
20250204,124600,41713075,2790,2790,2790,2790,0
20250204,124500,41713075,2790,2790,2790,2790,0
20250204,124400,41713075,2790,2790,2790,2790,5
20250204,124300,41699125,2780,2780,2780,2780,0
20250204,124200,41699125,2780,2780,2780,2780,0
20250204,124100,41699125,2780,2780,2780,2780,1
20250204,124000,41696345,2790,2790,2790,2790,0
20250204,123900,41696345,2790,2790,2790,2790,38
20250204,123800,41590325,2790,2790,2790,2790,0
20250204,123700,41590325,2790,2790,2790,2790,0
20250204,123600,41590325,2790,2790,2790,2790,0
20250204,123500,41590325,2790,2790,2790,2790,0
20250204,123400,41590325,2790,2790,2790,2790,4
20250204,123300,41579165,2790,2790,2790,2790,0
20250204,123200,41579165,2790,2790,2790,2790,0
20250204,123100,41579165,2790,2790,2790,2790,0
20250204,123000,41579165,2790,2790,2790,2790,0
20250204,122900,41579165,2790,2790,2790,2790,0
20250204,122800,41579165,2790,2790,2790,2790,0
20250204,122700,41579165,2790,2790,2790,2790,0
20250204,122600,41579165,2790,2790,2790,2790,0
20250204,122500,41579165,2790,2770,2790,2770,906
20250204,122400,39060485,2780,2780,2780,2780,0
20250204,122300,39060485,2780,2780,2780,2780,0
20250204,122200,39060485,2780,2780,2780,2780,0
20250204,122100,39060485,2780,2780,2780,2780,1
20250204,122000,39057705,2770,2770,2770,2770,0
20250204,121900,39057705,2770,2770,2770,2770,0
20250204,121800,39057705,2770,2770,2770,2770,0
20250204,121700,39057705,2770,2770,2770,2770,0
20250204,121600,39057705,2770,2770,2770,2770,1
20250204,121500,39054935,2780,2780,2780,2780,0
20250204,121400,39054935,2780,2780,2780,2780,0
20250204,121300,39054935,2780,2780,2780,2780,0
20250204,121200,39054935,2780,2780,2780,2780,0
20250204,121100,39054935,2780,2770,2780,2770,82
20250204,121000,38827785,2770,2770,2770,2770,419
20250204,120900,37667155,2780,2780,2780,2780,0
20250204,120800,37667155,2780,2780,2780,2780,1
20250204,120700,37664375,2770,2770,2770,2770,0
20250204,120600,37664375,2770,2770,2770,2770,0
20250204,120500,37664375,2770,2770,2770,2770,1
20250204,120400,37661605,2780,2780,2780,2780,0
20250204,120300,37661605,2780,2780,2780,2780,0
20250204,120200,37661605,2780,2780,2780,2780,0
20250204,120100,37661605,2780,2780,2780,2780,0
20250204,120000,37661605,2780,2780,2780,2780,0
20250204,115900,37661605,2780,2780,2780,2780,0
20250204,115800,37661605,2780,2780,2780,2780,0
20250204,115700,37661605,2780,2780,2780,2780,0
20250204,115600,37661605,2780,2780,2780,2780,1
20250204,115500,37658825,2780,2770,2780,2770,9
20250204,115400,37633815,2770,2770,2770,2770,0
20250204,115300,37633815,2770,2770,2770,2770,0
20250204,115200,37633815,2770,2770,2770,2770,0
20250204,115100,37633815,2770,2770,2770,2770,0
20250204,115000,37633815,2770,2770,2770,2770,20
20250204,114900,37578415,2790,2790,2790,2790,0
20250204,114800,37578415,2790,2790,2790,2790,0
20250204,114700,37578415,2790,2790,2790,2790,0
20250204,114600,37578415,2790,2790,2790,2790,0
20250204,114500,37578415,2790,2790,2790,2790,0
20250204,114400,37578415,2790,2790,2790,2790,0
20250204,114300,37578415,2790,2790,2790,2790,0
20250204,114200,37578415,2790,2790,2790,2790,0
20250204,114100,37578415,2790,2790,2790,2790,8
20250204,114000,37556095,2790,2790,2790,2790,0
20250204,113900,37556095,2790,2790,2790,2790,0
20250204,113800,37556095,2790,2790,2790,2790,0
20250204,113700,37556095,2790,2790,2790,2790,0
20250204,113600,37556095,2790,2780,2790,2780,262
20250204,113500,36827360,2780,2780,2780,2780,0
20250204,113400,36827360,2780,2780,2780,2780,0
20250204,113300,36827360,2780,2780,2780,2780,0
20250204,113200,36827360,2780,2780,2780,2780,0
20250204,113100,36827360,2780,2780,2780,2780,0
20250204,113000,36827360,2780,2780,2780,2780,0
20250204,112900,36827360,2780,2780,2780,2780,0
20250204,112800,36827360,2780,2775,2780,2775,66
20250204,112700,36644205,2770,2770,2770,2770,0
20250204,112600,36644205,2770,2770,2770,2770,0
20250204,112500,36644205,2770,2770,2770,2770,23
20250204,112400,36580495,2770,2770,2770,2770,30
20250204,112300,36497395,2775,2775,2775,2775,35
20250204,112200,36400270,2780,2780,2780,2780,11
20250204,112100,36369690,2780,2780,2780,2780,0
20250204,112000,36369690,2780,2780,2780,2780,24
20250204,111900,36302970,2785,2785,2785,2785,75
20250204,111800,36094095,2785,2785,2785,2785,60
20250204,111700,35926995,2770,2770,2770,2770,1
20250204,111600,35924225,2785,2770,2790,2770,302
20250204,111500,35085285,2770,2770,2775,2760,511
20250204,111400,33674495,2775,2775,2775,2775,30
20250204,111300,33591245,2775,2780,2795,2775,560
20250204,111200,32035070,2775,2795,2795,2775,350
20250204,111100,31063500,2795,2795,2795,2795,0
20250204,111000,31063500,2795,2795,2795,2795,1
20250204,110900,31060705,2815,2815,2815,2815,0
20250204,110800,31060705,2815,2815,2815,2815,0
20250204,110700,31060705,2815,2815,2815,2815,0
20250204,110600,31060705,2815,2805,2815,2805,20
20250204,110500,31004505,2795,2805,2805,2795,65
20250204,110400,30822810,2810,2810,2810,2810,0
20250204,110300,30822810,2810,2810,2810,2810,0
20250204,110200,30822810,2810,2810,2810,2810,0
20250204,110100,30822810,2810,2810,2810,2810,0
20250204,110000,30822810,2810,2810,2810,2810,0
20250204,105900,30822810,2810,2810,2810,2810,0
20250204,105800,30822810,2810,2810,2810,2810,0
20250204,105700,30822810,2810,2810,2810,2810,0
20250204,105600,30822810,2810,2810,2810,2810,0
20250204,105500,30822810,2810,2810,2810,2810,0
20250204,105400,30822810,2810,2810,2810,2810,1
20250204,105300,30820000,2820,2815,2820,2815,6
20250204,105200,30803105,2810,2800,2820,2800,23
20250204,105100,30738565,2800,2800,2820,2800,18
20250204,105000,30688055,2795,2795,2795,2795,1
20250204,104900,30685260,2800,2800,2800,2800,2
20250204,104800,30679660,2800,2800,2815,2800,4
20250204,104700,30668445,2795,2800,2820,2795,92
20250204,104600,30410865,2820,2805,2820,2800,52
20250204,104500,30265215,2820,2805,2820,2805,2
20250204,104400,30259590,2820,2800,2820,2800,5
20250204,104300,30245570,2825,2825,2825,2825,0
20250204,104200,30245570,2825,2825,2825,2825,0
20250204,104100,30245570,2825,2825,2825,2825,0
20250204,104000,30245570,2825,2825,2825,2825,1
20250204,103900,30242745,2820,2795,2825,2795,10
20250204,103800,30214705,2795,2800,2825,2790,107
20250204,103700,29915070,2800,2795,2800,2795,1500
20250204,103600,25717545,2795,2770,2795,2770,4
20250204,103500,25706420,2770,2765,2795,2765,496
20250204,103400,24333860,2760,2760,2765,2760,5
20250204,103300,24320050,2765,2765,2765,2765,0
20250204,103200,24320050,2765,2765,2765,2765,0
20250204,103100,24320050,2765,2765,2765,2765,1
20250204,103000,24317285,2760,2760,2765,2760,3
20250204,102900,24309000,2765,2765,2765,2765,0
20250204,102800,24309000,2765,2765,2765,2765,0
20250204,102700,24309000,2765,2765,2765,2765,0
20250204,102600,24309000,2765,2765,2765,2765,0
20250204,102500,24309000,2765,2765,2765,2765,0
20250204,102400,24309000,2765,2765,2765,2765,0
20250204,102300,24309000,2765,2765,2765,2765,0
20250204,102200,24309000,2765,2765,2765,2765,0
20250204,102100,24309000,2765,2760,2765,2760,4
20250204,102000,24297945,2765,2765,2765,2765,0
20250204,101900,24297945,2765,2760,2765,2760,3
20250204,101800,24289660,2760,2760,2765,2760,47
20250204,101700,24159930,2765,2765,2765,2765,0
20250204,101600,24159930,2765,2765,2765,2765,0
20250204,101500,24159930,2765,2765,2765,2765,1
20250204,101400,24157165,2760,2760,2760,2760,0
20250204,101300,24157165,2760,2760,2760,2760,0
20250204,101200,24157165,2760,2760,2760,2760,4
20250204,101100,24146125,2760,2760,2760,2760,35
20250204,101000,24049525,2755,2770,2770,2755,682
20250204,100900,22165260,2775,2775,2775,2775,1
20250204,100800,22162485,2770,2775,2775,2770,34
20250204,100700,22068145,2780,2780,2795,2780,3
20250204,100600,22059790,2780,2780,2795,2780,3
20250204,100500,22051435,2780,2790,2825,2775,1404
20250204,100400,18150295,2800,2805,2805,2770,1352
20250204,100300,14381370,2825,2810,2830,2805,44
20250204,100200,14257480,2810,2810,2835,2805,9
20250204,100100,14232145,2810,2815,2835,2800,201
20250204,100000,13664980,2800,2800,2800,2800,0
20250204,095900,13664980,2800,2810,2810,2800,2
20250204,095800,13659370,2810,2810,2810,2810,14
20250204,095700,13620030,2830,2830,2830,2830,0
20250204,095600,13620030,2830,2830,2830,2830,2
20250204,095500,13614370,2830,2830,2830,2830,0
20250204,095400,13614370,2830,2830,2830,2830,0
20250204,095300,13614370,2830,2790,2830,2790,88
20250204,095200,13367775,2835,2765,2835,2765,755
20250204,095100,11248595,2765,2805,2805,2765,354
20250204,095000,10255905,2805,2780,2805,2760,335
20250204,094900,9324515,2760,2780,2785,2760,130
20250204,094800,8964910,2780,2780,2805,2780,13
20250204,094700,8928720,2780,2780,2805,2780,17
20250204,094600,8881335,2780,2805,2805,2780,64
20250204,094500,8703150,2785,2805,2805,2780,71
20250204,094400,8505495,2785,2780,2805,2775,79
20250204,094300,8285625,2805,2805,2805,2805,6
20250204,094200,8268795,2805,2805,2805,2805,0
20250204,094100,8268795,2805,2805,2805,2805,0
20250204,094000,8268795,2805,2805,2805,2805,0
20250204,093900,8268795,2805,2805,2805,2805,0
20250204,093800,8268795,2805,2805,2805,2805,3
20250204,093700,8260380,2785,2775,2805,2770,578
20250204,093600,6642920,2760,2765,2780,2760,47
20250204,093500,6512430,2800,2800,2800,2800,0
20250204,093400,6512430,2800,2760,2805,2760,200
20250204,093300,5955190,2760,2740,2800,2740,689
20250204,093200,4050515,2725,2720,2725,2720,36
20250204,093100,3952585,2725,2725,2725,2710,56
20250204,093000,3800130,2745,2740,2745,2740,77
20250204,092900,3588900,2740,2740,2740,2740,0
20250204,092800,3588900,2740,2740,2740,2740,0
20250204,092700,3588900,2740,2725,2740,2725,100
20250204,092600,3315540,2725,2725,2725,2725,0
20250204,092500,3315540,2725,2720,2725,2720,588
20250204,092400,1716175,2720,2720,2720,2720,0
20250204,092300,1716175,2720,2720,2720,2720,10
20250204,092200,1688975,2720,2720,2720,2720,0
20250204,092100,1688975,2720,2720,2720,2720,0
20250204,092000,1688975,2720,2720,2720,2720,0
20250204,091900,1688975,2720,2720,2720,2720,0
20250204,091800,1688975,2720,2720,2720,2720,0
20250204,091700,1688975,2720,2720,2720,2720,0
20250204,091600,1688975,2720,2720,2720,2720,0
20250204,091500,1688975,2720,2720,2720,2720,0
20250204,091400,1688975,2720,2720,2720,2720,0
20250204,091300,1688975,2720,2720,2720,2720,2
20250204,091200,1683535,2720,2720,2720,2720,2
20250204,091100,1678095,2720,2715,2720,2715,8
20250204,091000,1656345,2710,2710,2710,2710,0
20250204,090900,1656345,2710,2710,2710,2710,0
20250204,090800,1656345,2710,2710,2710,2710,4
20250204,090700,1645505,2710,2710,2710,2710,0
20250204,090600,1645505,2710,2710,2710,2710,0
20250204,090500,1645505,2710,2710,2710,2710,52
20250204,090400,1504585,2705,2705,2705,2705,0
20250204,090300,1504585,2705,2705,2705,2705,0
20250204,090200,1504585,2705,2700,2705,2695,363
20250204,090100,524525,2700,2700,2700,2700,0
20250204,090000,524525,2700,2675,2700,2675,196