KissMeData/134060/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201800,21594890,4200,4200,4200,4200,2
20250204,201700,21594890,4200,4200,4200,4200,0
20250204,201600,21594890,4200,4200,4200,4200,0
20250204,201500,21594890,4200,4200,4200,4200,0
20250204,201400,21594890,4200,4200,4200,4200,0
20250204,201300,21594890,4200,4200,4200,4200,0
20250204,201200,21594890,4200,4200,4200,4200,0
20250204,201100,21594890,4200,4200,4200,4200,0
20250204,201000,21594890,4200,4200,4200,4200,0
20250204,200900,21594890,4200,4200,4200,4200,0
20250204,200800,21594890,4200,4200,4200,4200,0
20250204,200700,21594890,4200,4200,4200,4200,0
20250204,200600,21594890,4200,4200,4200,4200,0
20250204,200500,21594890,4200,4200,4200,4200,0
20250204,200400,21594890,4200,4200,4200,4200,0
20250204,200300,21594890,4200,4200,4200,4200,0
20250204,200200,21594890,4200,4200,4200,4200,0
20250204,200100,21594890,4200,4200,4200,4200,0
20250204,200000,21594890,4200,4200,4200,4200,0
20250204,195900,21594890,4200,4200,4200,4200,0
20250204,195800,21594890,4200,4200,4200,4200,0
20250204,195700,21594890,4200,4200,4200,4200,0
20250204,195600,21594890,4200,4200,4200,4200,0
20250204,195500,21594890,4200,4200,4200,4200,0
20250204,195400,21594890,4200,4200,4200,4200,0
20250204,195300,21594890,4200,4200,4200,4200,0
20250204,195200,21594890,4200,4200,4200,4200,0
20250204,195100,21594890,4200,4200,4200,4200,0
20250204,195000,21594890,4200,4200,4200,4200,0
20250204,194900,21594890,4200,4200,4200,4200,0
20250204,194800,21594890,4200,4200,4200,4200,2
20250204,194700,21594890,4200,4200,4200,4200,0
20250204,194600,21594890,4200,4200,4200,4200,0
20250204,194500,21594890,4200,4200,4200,4200,0
20250204,194400,21594890,4200,4200,4200,4200,0
20250204,194300,21594890,4200,4200,4200,4200,0
20250204,194200,21594890,4200,4200,4200,4200,0
20250204,194100,21594890,4200,4200,4200,4200,0
20250204,194000,21594890,4200,4200,4200,4200,0
20250204,193900,21594890,4200,4200,4200,4200,0
20250204,193800,21594890,4200,4200,4200,4200,0
20250204,193700,21594890,4200,4200,4200,4200,0
20250204,193600,21594890,4200,4200,4200,4200,0
20250204,193500,21594890,4200,4200,4200,4200,0
20250204,193400,21594890,4200,4200,4200,4200,0
20250204,193300,21594890,4200,4200,4200,4200,0
20250204,193200,21594890,4200,4200,4200,4200,0
20250204,193100,21594890,4200,4200,4200,4200,0
20250204,193000,21594890,4200,4200,4200,4200,0
20250204,192900,21594890,4200,4200,4200,4200,0
20250204,192800,21594890,4200,4200,4200,4200,0
20250204,192700,21594890,4200,4200,4200,4200,0
20250204,192600,21594890,4200,4200,4200,4200,0
20250204,192500,21594890,4200,4200,4200,4200,0
20250204,192400,21594890,4200,4200,4200,4200,0
20250204,192300,21594890,4200,4200,4200,4200,0
20250204,192200,21594890,4200,4200,4200,4200,0
20250204,192100,21594890,4200,4200,4200,4200,0
20250204,192000,21594890,4200,4200,4200,4200,0
20250204,191900,21594890,4200,4200,4200,4200,0
20250204,191800,21594890,4200,4200,4200,4200,2
20250204,191700,21594890,4200,4200,4200,4200,0
20250204,191600,21594890,4200,4200,4200,4200,0
20250204,191500,21594890,4200,4200,4200,4200,0
20250204,191400,21594890,4200,4200,4200,4200,0
20250204,191300,21594890,4200,4200,4200,4200,0
20250204,191200,21594890,4200,4200,4200,4200,0
20250204,191100,21594890,4200,4200,4200,4200,0
20250204,191000,21594890,4200,4200,4200,4200,0
20250204,190900,21594890,4200,4200,4200,4200,0
20250204,190800,21594890,4200,4200,4200,4200,0
20250204,190700,21594890,4200,4200,4200,4200,0
20250204,190600,21594890,4200,4200,4200,4200,0
20250204,190500,21594890,4200,4200,4200,4200,0
20250204,190400,21594890,4200,4200,4200,4200,0
20250204,190300,21594890,4200,4200,4200,4200,0
20250204,190200,21594890,4200,4200,4200,4200,0
20250204,190100,21594890,4200,4200,4200,4200,0
20250204,190000,21594890,4200,4200,4200,4200,0
20250204,185900,21594890,4200,4200,4200,4200,0
20250204,185800,21594890,4200,4200,4200,4200,0
20250204,185700,21594890,4200,4200,4200,4200,0
20250204,185600,21594890,4200,4200,4200,4200,0
20250204,185500,21594890,4200,4200,4200,4200,0
20250204,185400,21594890,4200,4200,4200,4200,0
20250204,185300,21594890,4200,4200,4200,4200,0
20250204,185200,21594890,4200,4200,4200,4200,0
20250204,185100,21594890,4200,4200,4200,4200,0
20250204,185000,21594890,4200,4200,4200,4200,0
20250204,184900,21594890,4200,4200,4200,4200,0
20250204,184800,21594890,4200,4200,4200,4200,2
20250204,184700,21594890,4200,4200,4200,4200,0
20250204,184600,21594890,4200,4200,4200,4200,0
20250204,184500,21594890,4200,4200,4200,4200,0
20250204,184400,21594890,4200,4200,4200,4200,0
20250204,184300,21594890,4200,4200,4200,4200,0
20250204,184200,21594890,4200,4200,4200,4200,0
20250204,184100,21594890,4200,4200,4200,4200,0
20250204,184000,21594890,4200,4200,4200,4200,0
20250204,183900,21594890,4200,4200,4200,4200,0
20250204,183800,21594890,4200,4200,4200,4200,0
20250204,183700,21594890,4200,4200,4200,4200,0
20250204,183600,21594890,4200,4200,4200,4200,0
20250204,183500,21594890,4200,4200,4200,4200,0
20250204,183400,21594890,4200,4200,4200,4200,0
20250204,183300,21594890,4200,4200,4200,4200,0
20250204,183200,21594890,4200,4200,4200,4200,0
20250204,183100,21594890,4200,4200,4200,4200,0
20250204,183000,21594890,4200,4200,4200,4200,0
20250204,182900,21594890,4200,4200,4200,4200,0
20250204,182800,21594890,4200,4200,4200,4200,0
20250204,182700,21594890,4200,4200,4200,4200,0
20250204,182600,21594890,4200,4200,4200,4200,0
20250204,182500,21594890,4200,4200,4200,4200,0
20250204,182400,21594890,4200,4200,4200,4200,0
20250204,182300,21594890,4200,4200,4200,4200,0
20250204,182200,21594890,4200,4200,4200,4200,0
20250204,182100,21594890,4200,4200,4200,4200,0
20250204,182000,21594890,4200,4200,4200,4200,0
20250204,181900,21594890,4200,4200,4200,4200,0
20250204,181800,21594890,4200,4200,4200,4200,2
20250204,181700,21594890,4200,4200,4200,4200,0
20250204,181600,21594890,4200,4200,4200,4200,0
20250204,181500,21594890,4200,4200,4200,4200,0
20250204,181400,21594890,4200,4200,4200,4200,0
20250204,181300,21594890,4200,4200,4200,4200,0
20250204,181200,21594890,4200,4200,4200,4200,0
20250204,181100,21594890,4200,4200,4200,4200,0
20250204,181000,21594890,4200,4200,4200,4200,0
20250204,180900,21594890,4200,4200,4200,4200,0
20250204,180800,21594890,4200,4200,4200,4200,0
20250204,180700,21594890,4200,4200,4200,4200,0
20250204,180600,21594890,4200,4200,4200,4200,0
20250204,180500,21594890,4200,4200,4200,4200,0
20250204,180400,21594890,4200,4200,4200,4200,0
20250204,180300,21594890,4200,4200,4200,4200,0
20250204,180200,21594890,4200,4200,4200,4200,0
20250204,180100,21594890,4200,4200,4200,4200,0
20250204,180000,21594890,4200,4200,4200,4200,0
20250204,175900,21594890,4200,4200,4200,4200,0
20250204,175800,21594890,4200,4200,4200,4200,0
20250204,175700,21594890,4200,4200,4200,4200,0
20250204,175600,21594890,4200,4200,4200,4200,0
20250204,175500,21594890,4200,4200,4200,4200,0
20250204,175400,21594890,4200,4200,4200,4200,0
20250204,175300,21594890,4200,4200,4200,4200,0
20250204,175200,21594890,4200,4200,4200,4200,0
20250204,175100,21594890,4200,4200,4200,4200,0
20250204,175000,21594890,4200,4200,4200,4200,0
20250204,174900,21594890,4200,4200,4200,4200,0
20250204,174800,21594890,4200,4200,4200,4200,2
20250204,174700,21594890,4200,4200,4200,4200,0
20250204,174600,21594890,4200,4200,4200,4200,0
20250204,174500,21594890,4200,4200,4200,4200,0
20250204,174400,21594890,4200,4200,4200,4200,0
20250204,174300,21594890,4200,4200,4200,4200,0
20250204,174200,21594890,4200,4200,4200,4200,0
20250204,174100,21594890,4200,4200,4200,4200,0
20250204,174000,21594890,4200,4200,4200,4200,0
20250204,173900,21594890,4200,4200,4200,4200,0
20250204,173800,21594890,4200,4200,4200,4200,0
20250204,173700,21594890,4200,4200,4200,4200,0
20250204,173600,21594890,4200,4200,4200,4200,0
20250204,173500,21594890,4200,4200,4200,4200,0
20250204,173400,21594890,4200,4200,4200,4200,0
20250204,173300,21594890,4200,4200,4200,4200,0
20250204,173200,21594890,4200,4200,4200,4200,0
20250204,173100,21594890,4200,4200,4200,4200,0
20250204,173000,21594890,4200,4200,4200,4200,0
20250204,172900,21594890,4200,4200,4200,4200,0
20250204,172800,21594890,4200,4200,4200,4200,0
20250204,172700,21594890,4200,4200,4200,4200,0
20250204,172600,21594890,4200,4200,4200,4200,0
20250204,172500,21594890,4200,4200,4200,4200,0
20250204,172400,21594890,4200,4200,4200,4200,0
20250204,172300,21594890,4200,4200,4200,4200,0
20250204,172200,21594890,4200,4200,4200,4200,0
20250204,172100,21594890,4200,4200,4200,4200,0
20250204,172000,21594890,4200,4200,4200,4200,0
20250204,171900,21594890,4200,4200,4200,4200,0
20250204,171800,21594890,4200,4200,4200,4200,2
20250204,171700,21594890,4200,4200,4200,4200,0
20250204,171600,21594890,4200,4200,4200,4200,0
20250204,171500,21594890,4200,4200,4200,4200,0
20250204,171400,21594890,4200,4200,4200,4200,0
20250204,171300,21594890,4200,4200,4200,4200,0
20250204,171200,21594890,4200,4200,4200,4200,0
20250204,171100,21594890,4200,4200,4200,4200,0
20250204,171000,21594890,4200,4200,4200,4200,0
20250204,170900,21594890,4200,4200,4200,4200,0
20250204,170800,21594890,4200,4200,4200,4200,0
20250204,170700,21594890,4200,4200,4200,4200,0
20250204,170600,21594890,4200,4200,4200,4200,0
20250204,170500,21594890,4200,4200,4200,4200,0
20250204,170400,21594890,4200,4200,4200,4200,0
20250204,170300,21594890,4200,4200,4200,4200,0
20250204,170200,21594890,4200,4200,4200,4200,0
20250204,170100,21594890,4200,4200,4200,4200,0
20250204,170000,21594890,4200,4200,4200,4200,0
20250204,165900,21594890,4200,4200,4200,4200,0
20250204,165800,21594890,4200,4200,4200,4200,0
20250204,165700,21594890,4200,4200,4200,4200,0
20250204,165600,21594890,4200,4200,4200,4200,0
20250204,165500,21594890,4200,4200,4200,4200,0
20250204,165400,21594890,4200,4200,4200,4200,0
20250204,165300,21594890,4200,4200,4200,4200,0
20250204,165200,21594890,4200,4200,4200,4200,0
20250204,165100,21594890,4200,4200,4200,4200,0
20250204,165000,21594890,4200,4200,4200,4200,0
20250204,164900,21594890,4200,4200,4200,4200,0
20250204,164800,21594890,4200,4200,4200,4200,2
20250204,164700,21594890,4200,4200,4200,4200,0
20250204,164600,21594890,4200,4200,4200,4200,0
20250204,164500,21594890,4200,4200,4200,4200,0
20250204,164400,21594890,4200,4200,4200,4200,0
20250204,164300,21594890,4200,4200,4200,4200,0
20250204,164200,21594890,4200,4200,4200,4200,0
20250204,164100,21594890,4200,4200,4200,4200,0
20250204,164000,21594890,4200,4200,4200,4200,0
20250204,163900,21594890,4200,4200,4200,4200,0
20250204,163800,21594890,4200,4200,4200,4200,0
20250204,163700,21594890,4200,4200,4200,4200,0
20250204,163600,21594890,4200,4200,4200,4200,0
20250204,163500,21594890,4200,4200,4200,4200,0
20250204,163400,21594890,4200,4200,4200,4200,0
20250204,163300,21594890,4200,4200,4200,4200,0
20250204,163200,21594890,4200,4200,4200,4200,0
20250204,163100,21594890,4200,4200,4200,4200,0
20250204,163000,21594890,4200,4200,4200,4200,0
20250204,162900,21594890,4200,4200,4200,4200,0
20250204,162800,21594890,4200,4200,4200,4200,0
20250204,162700,21594890,4200,4200,4200,4200,0
20250204,162600,21594890,4200,4200,4200,4200,0
20250204,162500,21594890,4200,4200,4200,4200,0
20250204,162400,21594890,4200,4200,4200,4200,0
20250204,162300,21594890,4200,4200,4200,4200,0
20250204,162200,21594890,4200,4200,4200,4200,0
20250204,162100,21594890,4200,4200,4200,4200,0
20250204,162000,21594890,4200,4200,4200,4200,0
20250204,161900,21594890,4200,4200,4200,4200,0
20250204,161800,21594890,4200,4200,4200,4200,2
20250204,161700,21594890,4200,4200,4200,4200,0
20250204,161600,21594890,4200,4200,4200,4200,0
20250204,161500,21594890,4200,4200,4200,4200,0
20250204,161400,21594890,4200,4200,4200,4200,0
20250204,161300,21594890,4200,4200,4200,4200,0
20250204,161200,21594890,4200,4200,4200,4200,0
20250204,161100,21594890,4200,4200,4200,4200,0
20250204,161000,21594890,4200,4200,4200,4200,0
20250204,160900,21594890,4200,4200,4200,4200,0
20250204,160800,21594890,4200,4200,4200,4200,0
20250204,160700,21594890,4200,4200,4200,4200,0
20250204,160600,21594890,4200,4200,4200,4200,0
20250204,160500,21594890,4200,4200,4200,4200,0
20250204,160400,21594890,4200,4200,4200,4200,0
20250204,160300,21594890,4200,4200,4200,4200,0
20250204,160200,21594890,4200,4200,4200,4200,0
20250204,160100,21594890,4200,4200,4200,4200,0
20250204,160000,21594890,4200,4200,4200,4200,0
20250204,155900,21594890,4200,4200,4200,4200,0
20250204,155800,21594890,4200,4200,4200,4200,0
20250204,155700,21594890,4200,4200,4200,4200,0
20250204,155600,21594890,4200,4200,4200,4200,0
20250204,155500,21594890,4200,4200,4200,4200,0
20250204,155400,21594890,4200,4200,4200,4200,0
20250204,155300,21594890,4200,4200,4200,4200,0
20250204,155200,21594890,4200,4200,4200,4200,0
20250204,155100,21594890,4200,4200,4200,4200,0
20250204,155000,21594890,4200,4200,4200,4200,0
20250204,154900,21594890,4200,4200,4200,4200,0
20250204,154800,21594890,4200,4200,4200,4200,2
20250204,154700,21594890,4200,4200,4200,4200,0
20250204,154600,21594890,4200,4200,4200,4200,0
20250204,154500,21594890,4200,4200,4200,4200,0
20250204,154400,21594890,4200,4200,4200,4200,0
20250204,154300,21594890,4200,4200,4200,4200,0
20250204,154200,21594890,4200,4200,4200,4200,0
20250204,154100,21594890,4200,4200,4200,4200,0
20250204,154000,21594890,4200,4200,4200,4200,0
20250204,153900,21594890,4200,4200,4200,4200,0
20250204,153800,21594890,4200,4200,4200,4200,0
20250204,153700,21594890,4200,4200,4200,4200,0
20250204,153600,21594890,4200,4200,4200,4200,0
20250204,153500,21594890,4200,4200,4200,4200,0
20250204,153400,21594890,4200,4200,4200,4200,0
20250204,153300,21594890,4200,4200,4200,4200,0
20250204,153200,21594890,4200,4200,4200,4200,0
20250204,153100,21594890,4200,4200,4200,4200,0
20250204,153000,21594890,4200,4200,4200,4200,2
20250204,152900,21586490,4200,4200,4200,4200,0
20250204,152800,21586490,4200,4200,4200,4200,0
20250204,152700,21586490,4200,4200,4200,4200,0
20250204,152600,21586490,4200,4200,4200,4200,0
20250204,152500,21586490,4200,4200,4200,4200,0
20250204,152400,21586490,4200,4200,4200,4200,0
20250204,152300,21586490,4200,4200,4200,4200,0
20250204,152200,21586490,4200,4200,4200,4200,0
20250204,152100,21586490,4200,4200,4200,4200,0
20250204,152000,21586490,4200,4200,4200,4200,0
20250204,151900,21586490,4200,4195,4200,4195,1380
20250204,151800,15790730,4195,4195,4195,4195,0
20250204,151700,15790730,4195,4195,4195,4195,0
20250204,151600,15790730,4195,4195,4195,4195,0
20250204,151500,15790730,4195,4195,4195,4195,0
20250204,151400,15790730,4195,4195,4195,4195,0
20250204,151300,15790730,4195,4195,4195,4195,0
20250204,151200,15790730,4195,4195,4195,4195,0
20250204,151100,15790730,4195,4195,4195,4195,0
20250204,151000,15790730,4195,4195,4195,4195,6
20250204,150900,15765560,4195,4195,4195,4195,0
20250204,150800,15765560,4195,4195,4195,4195,0
20250204,150700,15765560,4195,4195,4195,4195,0
20250204,150600,15765560,4195,4195,4195,4195,0
20250204,150500,15765560,4195,4195,4195,4195,0
20250204,150400,15765560,4195,4195,4195,4195,0
20250204,150300,15765560,4195,4195,4195,4195,0
20250204,150200,15765560,4195,4195,4195,4195,0
20250204,150100,15765560,4195,4195,4195,4195,0
20250204,150000,15765560,4195,4195,4195,4195,0
20250204,145900,15765560,4195,4195,4195,4195,0
20250204,145800,15765560,4195,4195,4195,4195,0
20250204,145700,15765560,4195,4195,4195,4195,0
20250204,145600,15765560,4195,4195,4195,4195,0
20250204,145500,15765560,4195,4195,4195,4195,1
20250204,145400,15761365,4195,4195,4195,4195,0
20250204,145300,15761365,4195,4195,4195,4195,0
20250204,145200,15761365,4195,4195,4195,4195,0
20250204,145100,15761365,4195,4195,4195,4195,1
20250204,145000,15757170,4200,4200,4200,4200,0
20250204,144900,15757170,4200,4200,4200,4200,0
20250204,144800,15757170,4200,4200,4200,4200,0
20250204,144700,15757170,4200,4200,4200,4200,0
20250204,144600,15757170,4200,4200,4200,4200,0
20250204,144500,15757170,4200,4200,4200,4200,0
20250204,144400,15757170,4200,4200,4200,4200,0
20250204,144300,15757170,4200,4200,4200,4200,0
20250204,144200,15757170,4200,4200,4200,4200,0
20250204,144100,15757170,4200,4200,4200,4200,0
20250204,144000,15757170,4200,4200,4200,4200,0
20250204,143900,15757170,4200,4200,4200,4200,0
20250204,143800,15757170,4200,4200,4200,4200,0
20250204,143700,15757170,4200,4200,4200,4200,0
20250204,143600,15757170,4200,4200,4200,4200,0
20250204,143500,15757170,4200,4200,4200,4200,0
20250204,143400,15757170,4200,4200,4200,4200,0
20250204,143300,15757170,4200,4195,4200,4195,191
20250204,143200,14954975,4190,4190,4190,4190,0
20250204,143100,14954975,4190,4185,4190,4185,1400
20250204,143000,9088990,4155,4155,4155,4155,0
20250204,142900,9088990,4155,4155,4155,4155,1
20250204,142800,9084835,4185,4185,4185,4185,0
20250204,142700,9084835,4185,4185,4185,4185,0
20250204,142600,9084835,4185,4185,4185,4185,0
20250204,142500,9084835,4185,4185,4185,4185,0
20250204,142400,9084835,4185,4185,4185,4185,0
20250204,142300,9084835,4185,4185,4185,4185,0
20250204,142200,9084835,4185,4185,4185,4185,0
20250204,142100,9084835,4185,4185,4185,4185,0
20250204,142000,9084835,4185,4185,4185,4185,0
20250204,141900,9084835,4185,4185,4185,4185,0
20250204,141800,9084835,4185,4185,4185,4185,0
20250204,141700,9084835,4185,4185,4185,4185,0
20250204,141600,9084835,4185,4185,4185,4185,0
20250204,141500,9084835,4185,4185,4185,4185,0
20250204,141400,9084835,4185,4185,4185,4185,0
20250204,141300,9084835,4185,4185,4185,4185,0
20250204,141200,9084835,4185,4185,4185,4185,0
20250204,141100,9084835,4185,4185,4185,4185,0
20250204,141000,9084835,4185,4185,4185,4185,0
20250204,140900,9084835,4185,4185,4185,4185,0
20250204,140800,9084835,4185,4185,4185,4185,11
20250204,140700,9038800,4185,4145,4185,4145,100
20250204,140600,8621680,4145,4145,4145,4145,0
20250204,140500,8621680,4145,4145,4145,4145,0
20250204,140400,8621680,4145,4145,4145,4145,0
20250204,140300,8621680,4145,4145,4145,4145,0
20250204,140200,8621680,4145,4145,4145,4145,0
20250204,140100,8621680,4145,4145,4145,4145,0
20250204,140000,8621680,4145,4145,4145,4145,0
20250204,135900,8621680,4145,4145,4145,4145,0
20250204,135800,8621680,4145,4145,4145,4145,0
20250204,135700,8621680,4145,4145,4145,4145,0
20250204,135600,8621680,4145,4145,4145,4145,0
20250204,135500,8621680,4145,4145,4145,4145,0
20250204,135400,8621680,4145,4145,4145,4145,0
20250204,135300,8621680,4145,4145,4145,4145,0
20250204,135200,8621680,4145,4145,4145,4145,0
20250204,135100,8621680,4145,4145,4145,4145,0
20250204,135000,8621680,4145,4145,4145,4145,0
20250204,134900,8621680,4145,4145,4145,4145,0
20250204,134800,8621680,4145,4145,4145,4145,0
20250204,134700,8621680,4145,4145,4145,4145,0
20250204,134600,8621680,4145,4145,4145,4145,0
20250204,134500,8621680,4145,4145,4145,4145,0
20250204,134400,8621680,4145,4145,4145,4145,0
20250204,134300,8621680,4145,4145,4145,4145,0
20250204,134200,8621680,4145,4145,4145,4145,0
20250204,134100,8621680,4145,4145,4145,4145,0
20250204,134000,8621680,4145,4145,4145,4145,0
20250204,133900,8621680,4145,4145,4145,4145,0
20250204,133800,8621680,4145,4145,4145,4145,0
20250204,133700,8621680,4145,4145,4145,4145,2
20250204,133600,8613390,4145,4145,4145,4145,0
20250204,133500,8613390,4145,4145,4145,4145,0
20250204,133400,8613390,4145,4135,4145,4130,76
20250204,133300,8299290,4155,4155,4155,4155,0
20250204,133200,8299290,4155,4155,4155,4155,0
20250204,133100,8299290,4155,4155,4155,4155,0
20250204,133000,8299290,4155,4155,4155,4155,0
20250204,132900,8299290,4155,4155,4155,4155,0
20250204,132800,8299290,4155,4155,4155,4155,0
20250204,132700,8299290,4155,4155,4155,4155,0
20250204,132600,8299290,4155,4155,4155,4155,0
20250204,132500,8299290,4155,4155,4155,4155,0
20250204,132400,8299290,4155,4155,4155,4155,0
20250204,132300,8299290,4155,4155,4155,4155,0
20250204,132200,8299290,4155,4155,4155,4155,0
20250204,132100,8299290,4155,4155,4155,4155,0
20250204,132000,8299290,4155,4155,4155,4155,0
20250204,131900,8299290,4155,4155,4155,4155,0
20250204,131800,8299290,4155,4155,4155,4155,0
20250204,131700,8299290,4155,4155,4155,4155,0
20250204,131600,8299290,4155,4155,4155,4155,0
20250204,131500,8299290,4155,4155,4155,4155,0
20250204,131400,8299290,4155,4155,4155,4155,27
20250204,131300,8187105,4155,4155,4155,4155,0
20250204,131200,8187105,4155,4155,4155,4155,0
20250204,131100,8187105,4155,4155,4155,4155,0
20250204,131000,8187105,4155,4155,4155,4155,0
20250204,130900,8187105,4155,4155,4155,4155,0
20250204,130800,8187105,4155,4155,4155,4155,0
20250204,130700,8187105,4155,4155,4155,4155,0
20250204,130600,8187105,4155,4155,4155,4155,0
20250204,130500,8187105,4155,4155,4155,4155,0
20250204,130400,8187105,4155,4155,4155,4155,0
20250204,130300,8187105,4155,4155,4155,4155,0
20250204,130200,8187105,4155,4155,4155,4155,0
20250204,130100,8187105,4155,4155,4155,4155,0
20250204,130000,8187105,4155,4155,4155,4155,0
20250204,125900,8187105,4155,4155,4155,4155,0
20250204,125800,8187105,4155,4155,4155,4155,0
20250204,125700,8187105,4155,4155,4155,4155,0
20250204,125600,8187105,4155,4155,4155,4155,0
20250204,125500,8187105,4155,4155,4155,4155,0
20250204,125400,8187105,4155,4155,4155,4155,0
20250204,125300,8187105,4155,4155,4155,4155,0
20250204,125200,8187105,4155,4155,4155,4155,0
20250204,125100,8187105,4155,4155,4155,4155,0
20250204,125000,8187105,4155,4155,4155,4155,0
20250204,124900,8187105,4155,4155,4155,4155,0
20250204,124800,8187105,4155,4155,4155,4155,6
20250204,124700,8162175,4135,4135,4135,4135,2
20250204,124600,8153905,4135,4135,4135,4135,0
20250204,124500,8153905,4135,4135,4135,4135,0
20250204,124400,8153905,4135,4135,4135,4135,0
20250204,124300,8153905,4135,4135,4135,4135,0
20250204,124200,8153905,4135,4135,4135,4135,0
20250204,124100,8153905,4135,4135,4135,4135,0
20250204,124000,8153905,4135,4135,4135,4135,0
20250204,123900,8153905,4135,4135,4135,4135,0
20250204,123800,8153905,4135,4135,4135,4135,0
20250204,123700,8153905,4135,4135,4135,4135,0
20250204,123600,8153905,4135,4135,4135,4135,0
20250204,123500,8153905,4135,4135,4135,4135,0
20250204,123400,8153905,4135,4135,4135,4135,0
20250204,123300,8153905,4135,4135,4135,4135,0
20250204,123200,8153905,4135,4135,4135,4135,0
20250204,123100,8153905,4135,4135,4135,4135,0
20250204,123000,8153905,4135,4135,4135,4135,0
20250204,122900,8153905,4135,4135,4135,4135,0
20250204,122800,8153905,4135,4135,4135,4135,0
20250204,122700,8153905,4135,4135,4135,4135,0
20250204,122600,8153905,4135,4135,4135,4135,0
20250204,122500,8153905,4135,4135,4135,4135,1
20250204,122400,8149770,4155,4155,4155,4155,0
20250204,122300,8149770,4155,4155,4155,4155,0
20250204,122200,8149770,4155,4155,4155,4155,0
20250204,122100,8149770,4155,4155,4155,4155,0
20250204,122000,8149770,4155,4155,4155,4155,0
20250204,121900,8149770,4155,4155,4155,4155,0
20250204,121800,8149770,4155,4155,4155,4155,0
20250204,121700,8149770,4155,4155,4155,4155,0
20250204,121600,8149770,4155,4155,4155,4155,0
20250204,121500,8149770,4155,4155,4155,4155,0
20250204,121400,8149770,4155,4155,4155,4155,0
20250204,121300,8149770,4155,4155,4155,4155,0
20250204,121200,8149770,4155,4155,4155,4155,0
20250204,121100,8149770,4155,4155,4155,4155,0
20250204,121000,8149770,4155,4155,4155,4155,0
20250204,120900,8149770,4155,4155,4155,4155,0
20250204,120800,8149770,4155,4155,4155,4155,0
20250204,120700,8149770,4155,4155,4155,4155,0
20250204,120600,8149770,4155,4155,4155,4155,0
20250204,120500,8149770,4155,4155,4155,4155,0
20250204,120400,8149770,4155,4155,4155,4155,0
20250204,120300,8149770,4155,4155,4155,4155,0
20250204,120200,8149770,4155,4155,4155,4155,0
20250204,120100,8149770,4155,4155,4155,4155,0
20250204,120000,8149770,4155,4155,4155,4155,0
20250204,115900,8149770,4155,4155,4155,4155,0
20250204,115800,8149770,4155,4155,4155,4155,0
20250204,115700,8149770,4155,4155,4155,4155,0
20250204,115600,8149770,4155,4155,4155,4155,1
20250204,115500,8145615,4155,4155,4155,4155,0
20250204,115400,8145615,4155,4155,4155,4155,0
20250204,115300,8145615,4155,4155,4155,4155,0
20250204,115200,8145615,4155,4155,4155,4155,0
20250204,115100,8145615,4155,4155,4155,4155,0
20250204,115000,8145615,4155,4155,4155,4155,0
20250204,114900,8145615,4155,4155,4155,4155,0
20250204,114800,8145615,4155,4155,4155,4155,0
20250204,114700,8145615,4155,4155,4155,4155,0
20250204,114600,8145615,4155,4155,4155,4155,0
20250204,114500,8145615,4155,4155,4155,4155,0
20250204,114400,8145615,4155,4155,4155,4155,0
20250204,114300,8145615,4155,4155,4155,4155,0
20250204,114200,8145615,4155,4155,4155,4155,0
20250204,114100,8145615,4155,4155,4155,4155,0
20250204,114000,8145615,4155,4155,4155,4155,0
20250204,113900,8145615,4155,4155,4155,4155,0
20250204,113800,8145615,4155,4155,4155,4155,0
20250204,113700,8145615,4155,4155,4155,4155,0
20250204,113600,8145615,4155,4155,4155,4155,0
20250204,113500,8145615,4155,4155,4155,4155,0
20250204,113400,8145615,4155,4155,4155,4155,0
20250204,113300,8145615,4155,4155,4155,4155,0
20250204,113200,8145615,4155,4155,4155,4155,0
20250204,113100,8145615,4155,4155,4155,4155,0
20250204,113000,8145615,4155,4155,4155,4155,0
20250204,112900,8145615,4155,4155,4155,4155,0
20250204,112800,8145615,4155,4155,4155,4155,0
20250204,112700,8145615,4155,4155,4155,4155,0
20250204,112600,8145615,4155,4155,4155,4155,0
20250204,112500,8145615,4155,4155,4155,4155,0
20250204,112400,8145615,4155,4155,4155,4155,0
20250204,112300,8145615,4155,4155,4155,4155,0
20250204,112200,8145615,4155,4155,4155,4155,0
20250204,112100,8145615,4155,4155,4155,4155,0
20250204,112000,8145615,4155,4155,4155,4155,0
20250204,111900,8145615,4155,4155,4155,4155,0
20250204,111800,8145615,4155,4155,4155,4155,0
20250204,111700,8145615,4155,4155,4155,4155,0
20250204,111600,8145615,4155,4155,4155,4155,0
20250204,111500,8145615,4155,4155,4155,4155,0
20250204,111400,8145615,4155,4155,4155,4155,0
20250204,111300,8145615,4155,4155,4155,4155,0
20250204,111200,8145615,4155,4155,4155,4155,0
20250204,111100,8145615,4155,4155,4155,4155,0
20250204,111000,8145615,4155,4155,4155,4155,0
20250204,110900,8145615,4155,4155,4155,4155,0
20250204,110800,8145615,4155,4155,4155,4155,0
20250204,110700,8145615,4155,4155,4155,4155,0
20250204,110600,8145615,4155,4155,4155,4155,0
20250204,110500,8145615,4155,4155,4155,4155,0
20250204,110400,8145615,4155,4155,4155,4155,0
20250204,110300,8145615,4155,4155,4155,4155,0
20250204,110200,8145615,4155,4155,4155,4155,0
20250204,110100,8145615,4155,4155,4155,4155,0
20250204,110000,8145615,4155,4155,4155,4155,0
20250204,105900,8145615,4155,4155,4155,4155,0
20250204,105800,8145615,4155,4155,4155,4155,0
20250204,105700,8145615,4155,4155,4155,4155,0
20250204,105600,8145615,4155,4155,4155,4155,1
20250204,105500,8141460,4155,4155,4155,4155,0
20250204,105400,8141460,4155,4155,4155,4155,0
20250204,105300,8141460,4155,4155,4155,4155,0
20250204,105200,8141460,4155,4155,4155,4155,0
20250204,105100,8141460,4155,4155,4155,4155,0
20250204,105000,8141460,4155,4155,4155,4155,0
20250204,104900,8141460,4155,4155,4155,4155,0
20250204,104800,8141460,4155,4155,4155,4155,0
20250204,104700,8141460,4155,4155,4155,4155,0
20250204,104600,8141460,4155,4155,4155,4155,0
20250204,104500,8141460,4155,4155,4155,4155,0
20250204,104400,8141460,4155,4155,4155,4155,0
20250204,104300,8141460,4155,4155,4155,4155,0
20250204,104200,8141460,4155,4155,4155,4155,0
20250204,104100,8141460,4155,4155,4155,4155,0
20250204,104000,8141460,4155,4155,4155,4155,0
20250204,103900,8141460,4155,4155,4155,4155,0
20250204,103800,8141460,4155,4155,4155,4155,0
20250204,103700,8141460,4155,4155,4155,4155,0
20250204,103600,8141460,4155,4155,4155,4155,0
20250204,103500,8141460,4155,4155,4155,4155,0
20250204,103400,8141460,4155,4155,4155,4155,0
20250204,103300,8141460,4155,4155,4155,4155,9
20250204,103200,8104065,4160,4160,4160,4160,0
20250204,103100,8104065,4160,4160,4160,4160,0
20250204,103000,8104065,4160,4160,4160,4160,0
20250204,102900,8104065,4160,4160,4160,4160,0
20250204,102800,8104065,4160,4160,4160,4160,0
20250204,102700,8104065,4160,4160,4160,4160,0
20250204,102600,8104065,4160,4160,4160,4160,0
20250204,102500,8104065,4160,4160,4160,4160,0
20250204,102400,8104065,4160,4160,4160,4160,0
20250204,102300,8104065,4160,4160,4160,4160,0
20250204,102200,8104065,4160,4160,4160,4160,0
20250204,102100,8104065,4160,4160,4160,4160,0
20250204,102000,8104065,4160,4160,4160,4160,0
20250204,101900,8104065,4160,4160,4160,4160,0
20250204,101800,8104065,4160,4160,4160,4160,0
20250204,101700,8104065,4160,4160,4160,4160,0
20250204,101600,8104065,4160,4160,4160,4160,0
20250204,101500,8104065,4160,4160,4160,4160,0
20250204,101400,8104065,4160,4160,4160,4160,0
20250204,101300,8104065,4160,4160,4160,4160,0
20250204,101200,8104065,4160,4160,4160,4160,0
20250204,101100,8104065,4160,4160,4160,4160,0
20250204,101000,8104065,4160,4160,4160,4160,0
20250204,100900,8104065,4160,4160,4160,4160,0
20250204,100800,8104065,4160,4160,4160,4160,0
20250204,100700,8104065,4160,4160,4160,4160,0
20250204,100600,8104065,4160,4160,4160,4160,0
20250204,100500,8104065,4160,4160,4160,4160,0
20250204,100400,8104065,4160,4160,4160,4160,0
20250204,100300,8104065,4160,4160,4160,4160,0
20250204,100200,8104065,4160,4160,4160,4160,0
20250204,100100,8104065,4160,4160,4160,4160,0
20250204,100000,8104065,4160,4160,4160,4160,0
20250204,095900,8104065,4160,4160,4160,4160,0
20250204,095800,8104065,4160,4160,4160,4160,0
20250204,095700,8104065,4160,4160,4160,4160,0
20250204,095600,8104065,4160,4160,4160,4160,0
20250204,095500,8104065,4160,4160,4160,4160,0
20250204,095400,8104065,4160,4160,4160,4160,0
20250204,095300,8104065,4160,4160,4160,4160,2
20250204,095200,8095745,4135,4135,4135,4135,0
20250204,095100,8095745,4135,4135,4135,4135,0
20250204,095000,8095745,4135,4135,4135,4135,0
20250204,094900,8095745,4135,4135,4135,4135,0
20250204,094800,8095745,4135,4155,4155,4135,23
20250204,094700,8000610,4200,4200,4200,4200,0
20250204,094600,8000610,4200,4200,4200,4200,0
20250204,094500,8000610,4200,4200,4200,4200,0
20250204,094400,8000610,4200,4200,4200,4200,0
20250204,094300,8000610,4200,4200,4200,4200,0
20250204,094200,8000610,4200,4145,4200,4145,490
20250204,094100,5944285,4135,4135,4135,4135,0
20250204,094000,5944285,4135,4135,4135,4135,0
20250204,093900,5944285,4135,4135,4135,4135,0
20250204,093800,5944285,4135,4135,4135,4135,0
20250204,093700,5944285,4135,4135,4135,4135,0
20250204,093600,5944285,4135,4135,4135,4135,0
20250204,093500,5944285,4135,4135,4135,4135,0
20250204,093400,5944285,4135,4135,4135,4135,0
20250204,093300,5944285,4135,4135,4135,4135,0
20250204,093200,5944285,4135,4135,4135,4135,0
20250204,093100,5944285,4135,4135,4135,4135,0
20250204,093000,5944285,4135,4135,4135,4135,0
20250204,092900,5944285,4135,4135,4135,4135,0
20250204,092800,5944285,4135,4135,4135,4135,0
20250204,092700,5944285,4135,4085,4135,4085,657
20250204,092600,3235600,4085,4085,4085,4085,0
20250204,092500,3235600,4085,4085,4085,4085,0
20250204,092400,3235600,4085,4085,4085,4085,0
20250204,092300,3235600,4085,4085,4085,4085,0
20250204,092200,3235600,4085,4085,4085,4085,0
20250204,092100,3235600,4085,4085,4085,4085,5
20250204,092000,3215175,4075,4075,4075,4075,0
20250204,091900,3215175,4075,4075,4075,4075,0
20250204,091800,3215175,4075,4075,4075,4075,0
20250204,091700,3215175,4075,4075,4075,4075,0
20250204,091600,3215175,4075,4075,4075,4075,0
20250204,091500,3215175,4075,4075,4075,4075,0
20250204,091400,3215175,4075,4075,4075,4075,0
20250204,091300,3215175,4075,4075,4075,4075,0
20250204,091200,3215175,4075,4075,4075,4075,0
20250204,091100,3215175,4075,4075,4075,4075,0
20250204,091000,3215175,4075,4075,4075,4075,0
20250204,090900,3215175,4075,4075,4075,4075,0
20250204,090800,3215175,4075,4075,4075,4075,0
20250204,090700,3215175,4075,4075,4075,4075,0
20250204,090600,3215175,4075,4075,4075,4075,771
20250204,090500,73350,4075,4075,4075,4075,0
20250204,090400,73350,4075,4075,4075,4075,0
20250204,090300,73350,4075,4075,4075,4075,0
20250204,090200,73350,4075,4075,4075,4075,0
20250204,090100,73350,4075,4075,4075,4075,0
20250204,090000,73350,4075,4075,4075,4075,18