KissMeData/139670/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201900,60724720,2735,2735,2735,2735,163
20250204,201800,60724720,2735,2735,2735,2735,0
20250204,201700,60724720,2735,2735,2735,2735,0
20250204,201600,60724720,2735,2735,2735,2735,0
20250204,201500,60724720,2735,2735,2735,2735,0
20250204,201400,60724720,2735,2735,2735,2735,0
20250204,201300,60724720,2735,2735,2735,2735,0
20250204,201200,60724720,2735,2735,2735,2735,0
20250204,201100,60724720,2735,2735,2735,2735,0
20250204,201000,60724720,2735,2735,2735,2735,0
20250204,200900,60724720,2735,2735,2735,2735,0
20250204,200800,60724720,2735,2735,2735,2735,0
20250204,200700,60724720,2735,2735,2735,2735,0
20250204,200600,60724720,2735,2735,2735,2735,0
20250204,200500,60724720,2735,2735,2735,2735,0
20250204,200400,60724720,2735,2735,2735,2735,0
20250204,200300,60724720,2735,2735,2735,2735,0
20250204,200200,60724720,2735,2735,2735,2735,0
20250204,200100,60724720,2735,2735,2735,2735,0
20250204,200000,60724720,2735,2735,2735,2735,0
20250204,195900,60724720,2735,2735,2735,2735,0
20250204,195800,60724720,2735,2735,2735,2735,0
20250204,195700,60724720,2735,2735,2735,2735,0
20250204,195600,60724720,2735,2735,2735,2735,0
20250204,195500,60724720,2735,2735,2735,2735,0
20250204,195400,60724720,2735,2735,2735,2735,0
20250204,195300,60724720,2735,2735,2735,2735,0
20250204,195200,60724720,2735,2735,2735,2735,0
20250204,195100,60724720,2735,2735,2735,2735,0
20250204,195000,60724720,2735,2735,2735,2735,0
20250204,194900,60724720,2735,2735,2735,2735,163
20250204,194800,60724720,2735,2735,2735,2735,0
20250204,194700,60724720,2735,2735,2735,2735,0
20250204,194600,60724720,2735,2735,2735,2735,0
20250204,194500,60724720,2735,2735,2735,2735,0
20250204,194400,60724720,2735,2735,2735,2735,0
20250204,194300,60724720,2735,2735,2735,2735,0
20250204,194200,60724720,2735,2735,2735,2735,0
20250204,194100,60724720,2735,2735,2735,2735,0
20250204,194000,60724720,2735,2735,2735,2735,0
20250204,193900,60724720,2735,2735,2735,2735,0
20250204,193800,60724720,2735,2735,2735,2735,0
20250204,193700,60724720,2735,2735,2735,2735,0
20250204,193600,60724720,2735,2735,2735,2735,0
20250204,193500,60724720,2735,2735,2735,2735,0
20250204,193400,60724720,2735,2735,2735,2735,0
20250204,193300,60724720,2735,2735,2735,2735,0
20250204,193200,60724720,2735,2735,2735,2735,0
20250204,193100,60724720,2735,2735,2735,2735,0
20250204,193000,60724720,2735,2735,2735,2735,0
20250204,192900,60724720,2735,2735,2735,2735,0
20250204,192800,60724720,2735,2735,2735,2735,0
20250204,192700,60724720,2735,2735,2735,2735,0
20250204,192600,60724720,2735,2735,2735,2735,0
20250204,192500,60724720,2735,2735,2735,2735,0
20250204,192400,60724720,2735,2735,2735,2735,0
20250204,192300,60724720,2735,2735,2735,2735,0
20250204,192200,60724720,2735,2735,2735,2735,0
20250204,192100,60724720,2735,2735,2735,2735,0
20250204,192000,60724720,2735,2735,2735,2735,0
20250204,191900,60724720,2735,2735,2735,2735,163
20250204,191800,60724720,2735,2735,2735,2735,0
20250204,191700,60724720,2735,2735,2735,2735,0
20250204,191600,60724720,2735,2735,2735,2735,0
20250204,191500,60724720,2735,2735,2735,2735,0
20250204,191400,60724720,2735,2735,2735,2735,0
20250204,191300,60724720,2735,2735,2735,2735,0
20250204,191200,60724720,2735,2735,2735,2735,0
20250204,191100,60724720,2735,2735,2735,2735,0
20250204,191000,60724720,2735,2735,2735,2735,0
20250204,190900,60724720,2735,2735,2735,2735,0
20250204,190800,60724720,2735,2735,2735,2735,0
20250204,190700,60724720,2735,2735,2735,2735,0
20250204,190600,60724720,2735,2735,2735,2735,0
20250204,190500,60724720,2735,2735,2735,2735,0
20250204,190400,60724720,2735,2735,2735,2735,0
20250204,190300,60724720,2735,2735,2735,2735,0
20250204,190200,60724720,2735,2735,2735,2735,0
20250204,190100,60724720,2735,2735,2735,2735,0
20250204,190000,60724720,2735,2735,2735,2735,0
20250204,185900,60724720,2735,2735,2735,2735,0
20250204,185800,60724720,2735,2735,2735,2735,0
20250204,185700,60724720,2735,2735,2735,2735,0
20250204,185600,60724720,2735,2735,2735,2735,0
20250204,185500,60724720,2735,2735,2735,2735,0
20250204,185400,60724720,2735,2735,2735,2735,0
20250204,185300,60724720,2735,2735,2735,2735,0
20250204,185200,60724720,2735,2735,2735,2735,0
20250204,185100,60724720,2735,2735,2735,2735,0
20250204,185000,60724720,2735,2735,2735,2735,0
20250204,184900,60724720,2735,2735,2735,2735,163
20250204,184800,60724720,2735,2735,2735,2735,0
20250204,184700,60724720,2735,2735,2735,2735,0
20250204,184600,60724720,2735,2735,2735,2735,0
20250204,184500,60724720,2735,2735,2735,2735,0
20250204,184400,60724720,2735,2735,2735,2735,0
20250204,184300,60724720,2735,2735,2735,2735,0
20250204,184200,60724720,2735,2735,2735,2735,0
20250204,184100,60724720,2735,2735,2735,2735,0
20250204,184000,60724720,2735,2735,2735,2735,0
20250204,183900,60724720,2735,2735,2735,2735,0
20250204,183800,60724720,2735,2735,2735,2735,0
20250204,183700,60724720,2735,2735,2735,2735,0
20250204,183600,60724720,2735,2735,2735,2735,0
20250204,183500,60724720,2735,2735,2735,2735,0
20250204,183400,60724720,2735,2735,2735,2735,0
20250204,183300,60724720,2735,2735,2735,2735,0
20250204,183200,60724720,2735,2735,2735,2735,0
20250204,183100,60724720,2735,2735,2735,2735,0
20250204,183000,60724720,2735,2735,2735,2735,0
20250204,182900,60724720,2735,2735,2735,2735,0
20250204,182800,60724720,2735,2735,2735,2735,0
20250204,182700,60724720,2735,2735,2735,2735,0
20250204,182600,60724720,2735,2735,2735,2735,0
20250204,182500,60724720,2735,2735,2735,2735,0
20250204,182400,60724720,2735,2735,2735,2735,0
20250204,182300,60724720,2735,2735,2735,2735,0
20250204,182200,60724720,2735,2735,2735,2735,0
20250204,182100,60724720,2735,2735,2735,2735,0
20250204,182000,60724720,2735,2735,2735,2735,0
20250204,181900,60724720,2735,2735,2735,2735,163
20250204,181800,60724720,2735,2735,2735,2735,0
20250204,181700,60724720,2735,2735,2735,2735,0
20250204,181600,60724720,2735,2735,2735,2735,0
20250204,181500,60724720,2735,2735,2735,2735,0
20250204,181400,60724720,2735,2735,2735,2735,0
20250204,181300,60724720,2735,2735,2735,2735,0
20250204,181200,60724720,2735,2735,2735,2735,0
20250204,181100,60724720,2735,2735,2735,2735,0
20250204,181000,60724720,2735,2735,2735,2735,0
20250204,180900,60724720,2735,2735,2735,2735,0
20250204,180800,60724720,2735,2735,2735,2735,0
20250204,180700,60724720,2735,2735,2735,2735,0
20250204,180600,60724720,2735,2735,2735,2735,0
20250204,180500,60724720,2735,2735,2735,2735,0
20250204,180400,60724720,2735,2735,2735,2735,0
20250204,180300,60724720,2735,2735,2735,2735,0
20250204,180200,60724720,2735,2735,2735,2735,0
20250204,180100,60724720,2735,2735,2735,2735,0
20250204,180000,60724720,2735,2735,2735,2735,0
20250204,175900,60724720,2735,2735,2735,2735,0
20250204,175800,60724720,2735,2735,2735,2735,0
20250204,175700,60724720,2735,2735,2735,2735,0
20250204,175600,60724720,2735,2735,2735,2735,0
20250204,175500,60724720,2735,2735,2735,2735,0
20250204,175400,60724720,2735,2735,2735,2735,0
20250204,175300,60724720,2735,2735,2735,2735,0
20250204,175200,60724720,2735,2735,2735,2735,0
20250204,175100,60724720,2735,2735,2735,2735,0
20250204,175000,60724720,2735,2735,2735,2735,0
20250204,174900,60724720,2735,2735,2735,2735,163
20250204,174800,60724720,2735,2735,2735,2735,0
20250204,174700,60724720,2735,2735,2735,2735,0
20250204,174600,60724720,2735,2735,2735,2735,0
20250204,174500,60724720,2735,2735,2735,2735,0
20250204,174400,60724720,2735,2735,2735,2735,0
20250204,174300,60724720,2735,2735,2735,2735,0
20250204,174200,60724720,2735,2735,2735,2735,0
20250204,174100,60724720,2735,2735,2735,2735,0
20250204,174000,60724720,2735,2735,2735,2735,0
20250204,173900,60724720,2735,2735,2735,2735,0
20250204,173800,60724720,2735,2735,2735,2735,0
20250204,173700,60724720,2735,2735,2735,2735,0
20250204,173600,60724720,2735,2735,2735,2735,0
20250204,173500,60724720,2735,2735,2735,2735,0
20250204,173400,60724720,2735,2735,2735,2735,0
20250204,173300,60724720,2735,2735,2735,2735,0
20250204,173200,60724720,2735,2735,2735,2735,0
20250204,173100,60724720,2735,2735,2735,2735,0
20250204,173000,60724720,2735,2735,2735,2735,0
20250204,172900,60724720,2735,2735,2735,2735,0
20250204,172800,60724720,2735,2735,2735,2735,0
20250204,172700,60724720,2735,2735,2735,2735,0
20250204,172600,60724720,2735,2735,2735,2735,0
20250204,172500,60724720,2735,2735,2735,2735,0
20250204,172400,60724720,2735,2735,2735,2735,0
20250204,172300,60724720,2735,2735,2735,2735,0
20250204,172200,60724720,2735,2735,2735,2735,0
20250204,172100,60724720,2735,2735,2735,2735,0
20250204,172000,60724720,2735,2735,2735,2735,0
20250204,171900,60724720,2735,2735,2735,2735,163
20250204,171800,60724720,2735,2735,2735,2735,0
20250204,171700,60724720,2735,2735,2735,2735,0
20250204,171600,60724720,2735,2735,2735,2735,0
20250204,171500,60724720,2735,2735,2735,2735,0
20250204,171400,60724720,2735,2735,2735,2735,0
20250204,171300,60724720,2735,2735,2735,2735,0
20250204,171200,60724720,2735,2735,2735,2735,0
20250204,171100,60724720,2735,2735,2735,2735,0
20250204,171000,60724720,2735,2735,2735,2735,0
20250204,170900,60724720,2735,2735,2735,2735,0
20250204,170800,60724720,2735,2735,2735,2735,0
20250204,170700,60724720,2735,2735,2735,2735,0
20250204,170600,60724720,2735,2735,2735,2735,0
20250204,170500,60724720,2735,2735,2735,2735,0
20250204,170400,60724720,2735,2735,2735,2735,0
20250204,170300,60724720,2735,2735,2735,2735,0
20250204,170200,60724720,2735,2735,2735,2735,0
20250204,170100,60724720,2735,2735,2735,2735,0
20250204,170000,60724720,2735,2735,2735,2735,0
20250204,165900,60724720,2735,2735,2735,2735,0
20250204,165800,60724720,2735,2735,2735,2735,0
20250204,165700,60724720,2735,2735,2735,2735,0
20250204,165600,60724720,2735,2735,2735,2735,0
20250204,165500,60724720,2735,2735,2735,2735,0
20250204,165400,60724720,2735,2735,2735,2735,0
20250204,165300,60724720,2735,2735,2735,2735,0
20250204,165200,60724720,2735,2735,2735,2735,0
20250204,165100,60724720,2735,2735,2735,2735,0
20250204,165000,60724720,2735,2735,2735,2735,0
20250204,164900,60724720,2735,2735,2735,2735,163
20250204,164800,60724720,2735,2735,2735,2735,0
20250204,164700,60724720,2735,2735,2735,2735,0
20250204,164600,60724720,2735,2735,2735,2735,0
20250204,164500,60724720,2735,2735,2735,2735,0
20250204,164400,60724720,2735,2735,2735,2735,0
20250204,164300,60724720,2735,2735,2735,2735,0
20250204,164200,60724720,2735,2735,2735,2735,0
20250204,164100,60724720,2735,2735,2735,2735,0
20250204,164000,60724720,2735,2735,2735,2735,0
20250204,163900,60724720,2735,2735,2735,2735,0
20250204,163800,60724720,2735,2735,2735,2735,0
20250204,163700,60724720,2735,2735,2735,2735,0
20250204,163600,60724720,2735,2735,2735,2735,0
20250204,163500,60724720,2735,2735,2735,2735,0
20250204,163400,60724720,2735,2735,2735,2735,0
20250204,163300,60724720,2735,2735,2735,2735,0
20250204,163200,60724720,2735,2735,2735,2735,0
20250204,163100,60724720,2735,2735,2735,2735,0
20250204,163000,60724720,2735,2735,2735,2735,0
20250204,162900,60724720,2735,2735,2735,2735,0
20250204,162800,60724720,2735,2735,2735,2735,0
20250204,162700,60724720,2735,2735,2735,2735,0
20250204,162600,60724720,2735,2735,2735,2735,0
20250204,162500,60724720,2735,2735,2735,2735,0
20250204,162400,60724720,2735,2735,2735,2735,0
20250204,162300,60724720,2735,2735,2735,2735,0
20250204,162200,60724720,2735,2735,2735,2735,0
20250204,162100,60724720,2735,2735,2735,2735,0
20250204,162000,60724720,2735,2735,2735,2735,0
20250204,161900,60724720,2735,2735,2735,2735,163
20250204,161800,60724720,2735,2735,2735,2735,0
20250204,161700,60724720,2735,2735,2735,2735,0
20250204,161600,60724720,2735,2735,2735,2735,0
20250204,161500,60724720,2735,2735,2735,2735,0
20250204,161400,60724720,2735,2735,2735,2735,0
20250204,161300,60724720,2735,2735,2735,2735,0
20250204,161200,60724720,2735,2735,2735,2735,0
20250204,161100,60724720,2735,2735,2735,2735,0
20250204,161000,60724720,2735,2735,2735,2735,0
20250204,160900,60724720,2735,2735,2735,2735,0
20250204,160800,60724720,2735,2735,2735,2735,0
20250204,160700,60724720,2735,2735,2735,2735,0
20250204,160600,60724720,2735,2735,2735,2735,0
20250204,160500,60724720,2735,2735,2735,2735,0
20250204,160400,60724720,2735,2735,2735,2735,0
20250204,160300,60724720,2735,2735,2735,2735,0
20250204,160200,60724720,2735,2735,2735,2735,0
20250204,160100,60724720,2735,2735,2735,2735,0
20250204,160000,60724720,2735,2735,2735,2735,0
20250204,155900,60724720,2735,2735,2735,2735,0
20250204,155800,60724720,2735,2735,2735,2735,0
20250204,155700,60724720,2735,2735,2735,2735,0
20250204,155600,60724720,2735,2735,2735,2735,0
20250204,155500,60724720,2735,2735,2735,2735,0
20250204,155400,60724720,2735,2735,2735,2735,0
20250204,155300,60724720,2735,2735,2735,2735,0
20250204,155200,60724720,2735,2735,2735,2735,0
20250204,155100,60724720,2735,2735,2735,2735,0
20250204,155000,60724720,2735,2735,2735,2735,0
20250204,154900,60724720,2735,2735,2735,2735,163
20250204,154800,60724720,2735,2735,2735,2735,0
20250204,154700,60724720,2735,2735,2735,2735,0
20250204,154600,60724720,2735,2735,2735,2735,0
20250204,154500,60724720,2735,2735,2735,2735,0
20250204,154400,60724720,2735,2735,2735,2735,0
20250204,154300,60724720,2735,2735,2735,2735,0
20250204,154200,60724720,2735,2735,2735,2735,0
20250204,154100,60724720,2735,2735,2735,2735,0
20250204,154000,60724720,2735,2735,2735,2735,0
20250204,153900,60724720,2735,2735,2735,2735,0
20250204,153800,60724720,2735,2735,2735,2735,0
20250204,153700,60724720,2735,2735,2735,2735,0
20250204,153600,60724720,2735,2735,2735,2735,0
20250204,153500,60724720,2735,2735,2735,2735,0
20250204,153400,60724720,2735,2735,2735,2735,0
20250204,153300,60724720,2735,2735,2735,2735,0
20250204,153200,60724720,2735,2735,2735,2735,0
20250204,153100,60724720,2735,2735,2735,2735,0
20250204,153000,60724720,2735,2735,2735,2735,163
20250204,152900,60278915,2735,2735,2735,2735,0
20250204,152800,60278915,2735,2735,2735,2735,0
20250204,152700,60278915,2735,2735,2735,2735,0
20250204,152600,60278915,2735,2735,2735,2735,0
20250204,152500,60278915,2735,2735,2735,2735,0
20250204,152400,60278915,2735,2735,2735,2735,0
20250204,152300,60278915,2735,2735,2735,2735,0
20250204,152200,60278915,2735,2735,2735,2735,0
20250204,152100,60278915,2735,2735,2735,2735,0
20250204,152000,60278915,2735,2735,2735,2735,0
20250204,151900,60278915,2735,2720,2735,2720,592
20250204,151800,58667745,2735,2735,2735,2735,0
20250204,151700,58667745,2735,2735,2735,2735,2
20250204,151600,58662275,2735,2735,2735,2735,0
20250204,151500,58662275,2735,2735,2735,2735,0
20250204,151400,58662275,2735,2735,2735,2735,0
20250204,151300,58662275,2735,2735,2735,2735,0
20250204,151200,58662275,2735,2735,2735,2735,1
20250204,151100,58659540,2735,2735,2735,2735,0
20250204,151000,58659540,2735,2735,2735,2735,0
20250204,150900,58659540,2735,2735,2735,2735,0
20250204,150800,58659540,2735,2735,2735,2735,0
20250204,150700,58659540,2735,2735,2735,2735,0
20250204,150600,58659540,2735,2735,2735,2735,0
20250204,150500,58659540,2735,2720,2735,2715,52
20250204,150400,58518090,2735,2735,2735,2735,0
20250204,150300,58518090,2735,2735,2735,2735,0
20250204,150200,58518090,2735,2735,2735,2735,0
20250204,150100,58518090,2735,2735,2735,2735,0
20250204,150000,58518090,2735,2735,2735,2735,1
20250204,145900,58515355,2735,2735,2735,2735,0
20250204,145800,58515355,2735,2735,2735,2735,0
20250204,145700,58515355,2735,2735,2735,2735,10
20250204,145600,58488005,2730,2730,2730,2730,0
20250204,145500,58488005,2730,2730,2730,2730,0
20250204,145400,58488005,2730,2730,2730,2730,0
20250204,145300,58488005,2730,2730,2730,2730,0
20250204,145200,58488005,2730,2730,2730,2730,50
20250204,145100,58351505,2735,2735,2735,2735,614
20250204,145000,56672215,2745,2745,2745,2745,7
20250204,144900,56653000,2750,2750,2750,2750,0
20250204,144800,56653000,2750,2740,2750,2740,399
20250204,144700,55558315,2735,2735,2735,2735,0
20250204,144600,55558315,2735,2735,2735,2735,0
20250204,144500,55558315,2735,2735,2735,2735,0
20250204,144400,55558315,2735,2735,2735,2735,0
20250204,144300,55558315,2735,2735,2735,2735,0
20250204,144200,55558315,2735,2735,2735,2735,0
20250204,144100,55558315,2735,2735,2735,2735,13
20250204,144000,55522760,2735,2735,2735,2735,0
20250204,143900,55522760,2735,2735,2735,2735,0
20250204,143800,55522760,2735,2710,2735,2710,2
20250204,143700,55517315,2710,2710,2710,2710,5
20250204,143600,55503765,2710,2735,2735,2710,17
20250204,143500,55457295,2735,2735,2735,2735,0
20250204,143400,55457295,2735,2715,2735,2700,520
20250204,143300,54052360,2720,2720,2720,2720,9
20250204,143200,54027880,2720,2720,2720,2720,5
20250204,143100,54014280,2720,2720,2720,2720,0
20250204,143000,54014280,2720,2720,2720,2720,0
20250204,142900,54014280,2720,2720,2720,2720,0
20250204,142800,54014280,2720,2720,2720,2720,381
20250204,142700,52977960,2720,2720,2720,2720,1
20250204,142600,52975240,2720,2710,2720,2710,437
20250204,142500,51788690,2710,2710,2725,2700,141
20250204,142400,51407055,2720,2720,2720,2720,1
20250204,142300,51404335,2725,2725,2725,2725,0
20250204,142200,51404335,2725,2725,2725,2725,0
20250204,142100,51404335,2725,2725,2725,2725,0
20250204,142000,51404335,2725,2725,2725,2725,0
20250204,141900,51404335,2725,2725,2725,2725,0
20250204,141800,51404335,2725,2725,2725,2725,0
20250204,141700,51404335,2725,2725,2725,2725,0
20250204,141600,51404335,2725,2725,2725,2725,63
20250204,141500,51232660,2710,2725,2725,2710,986
20250204,141400,48556300,2740,2735,2740,2720,6
20250204,141300,48539925,2740,2740,2740,2740,0
20250204,141200,48539925,2740,2740,2740,2740,0
20250204,141100,48539925,2740,2740,2740,2740,0
20250204,141000,48539925,2740,2740,2740,2740,0
20250204,140900,48539925,2740,2740,2740,2740,0
20250204,140800,48539925,2740,2740,2740,2740,0
20250204,140700,48539925,2740,2740,2740,2740,0
20250204,140600,48539925,2740,2740,2740,2740,21
20250204,140500,48482385,2745,2745,2745,2745,0
20250204,140400,48482385,2745,2745,2745,2745,0
20250204,140300,48482385,2745,2745,2745,2745,0
20250204,140200,48482385,2745,2745,2745,2745,0
20250204,140100,48482385,2745,2745,2745,2745,0
20250204,140000,48482385,2745,2745,2745,2745,0
20250204,135900,48482385,2745,2745,2745,2745,10
20250204,135800,48454935,2745,2745,2745,2745,1
20250204,135700,48452190,2745,2735,2745,2720,125
20250204,135600,48111365,2735,2735,2735,2735,0
20250204,135500,48111365,2735,2735,2735,2735,42
20250204,135400,47996495,2750,2750,2750,2750,0
20250204,135300,47996495,2750,2750,2750,2750,0
20250204,135200,47996495,2750,2750,2750,2750,0
20250204,135100,47996495,2750,2750,2750,2750,0
20250204,135000,47996495,2750,2750,2750,2750,0
20250204,134900,47996495,2750,2740,2750,2740,416
20250204,134800,46856225,2740,2740,2740,2740,0
20250204,134700,46856225,2740,2740,2740,2740,0
20250204,134600,46856225,2740,2740,2740,2740,0
20250204,134500,46856225,2740,2740,2740,2740,0
20250204,134400,46856225,2740,2740,2740,2740,0
20250204,134300,46856225,2740,2740,2740,2740,0
20250204,134200,46856225,2740,2740,2740,2740,0
20250204,134100,46856225,2740,2740,2740,2740,0
20250204,134000,46856225,2740,2740,2740,2740,0
20250204,133900,46856225,2740,2740,2740,2740,0
20250204,133800,46856225,2740,2740,2740,2740,2
20250204,133700,46850745,2740,2740,2740,2740,0
20250204,133600,46850745,2740,2740,2740,2740,0
20250204,133500,46850745,2740,2740,2740,2740,0
20250204,133400,46850745,2740,2740,2740,2740,0
20250204,133300,46850745,2740,2740,2740,2740,0
20250204,133200,46850745,2740,2740,2740,2740,0
20250204,133100,46850745,2740,2740,2740,2740,0
20250204,133000,46850745,2740,2740,2740,2740,0
20250204,132900,46850745,2740,2740,2740,2740,0
20250204,132800,46850745,2740,2740,2740,2740,0
20250204,132700,46850745,2740,2740,2740,2740,0
20250204,132600,46850745,2740,2740,2740,2740,1
20250204,132500,46848005,2730,2730,2730,2730,0
20250204,132400,46848005,2730,2735,2735,2730,907
20250204,132300,44371605,2740,2740,2740,2740,0
20250204,132200,44371605,2740,2740,2740,2740,0
20250204,132100,44371605,2740,2740,2740,2740,0
20250204,132000,44371605,2740,2740,2740,2740,0
20250204,131900,44371605,2740,2740,2740,2740,0
20250204,131800,44371605,2740,2740,2740,2740,0
20250204,131700,44371605,2740,2740,2740,2740,0
20250204,131600,44371605,2740,2740,2740,2740,0
20250204,131500,44371605,2740,2735,2740,2735,2
20250204,131400,44366130,2735,2735,2735,2735,0
20250204,131300,44366130,2735,2735,2735,2735,0
20250204,131200,44366130,2735,2735,2735,2735,0
20250204,131100,44366130,2735,2735,2735,2735,56
20250204,131000,44212970,2735,2735,2735,2735,0
20250204,130900,44212970,2735,2735,2735,2735,0
20250204,130800,44212970,2735,2735,2735,2735,0
20250204,130700,44212970,2735,2735,2735,2735,0
20250204,130600,44212970,2735,2735,2735,2735,0
20250204,130500,44212970,2735,2735,2735,2735,220
20250204,130400,43611270,2740,2740,2740,2740,2
20250204,130300,43605790,2740,2740,2740,2740,1
20250204,130200,43603050,2740,2740,2740,2740,2
20250204,130100,43597570,2735,2735,2735,2735,0
20250204,130000,43597570,2735,2735,2735,2735,1
20250204,125900,43594835,2735,2735,2735,2735,0
20250204,125800,43594835,2735,2735,2735,2735,0
20250204,125700,43594835,2735,2735,2735,2735,0
20250204,125600,43594835,2735,2735,2735,2735,1
20250204,125500,43592100,2735,2735,2735,2735,0
20250204,125400,43592100,2735,2735,2735,2735,5
20250204,125300,43578425,2730,2730,2730,2730,0
20250204,125200,43578425,2730,2730,2730,2730,1
20250204,125100,43575695,2735,2735,2735,2735,0
20250204,125000,43575695,2735,2735,2735,2735,2
20250204,124900,43570225,2735,2735,2735,2735,0
20250204,124800,43570225,2735,2735,2735,2735,0
20250204,124700,43570225,2735,2735,2735,2735,0
20250204,124600,43570225,2735,2735,2735,2735,0
20250204,124500,43570225,2735,2735,2735,2735,0
20250204,124400,43570225,2735,2735,2735,2735,0
20250204,124300,43570225,2735,2735,2735,2735,21
20250204,124200,43512790,2725,2725,2725,2725,1
20250204,124100,43510065,2730,2730,2730,2730,0
20250204,124000,43510065,2730,2730,2730,2730,0
20250204,123900,43510065,2730,2730,2730,2730,3
20250204,123800,43501875,2735,2735,2735,2735,0
20250204,123700,43501875,2735,2735,2735,2735,2
20250204,123600,43496405,2735,2735,2735,2735,3
20250204,123500,43488200,2740,2740,2740,2740,0
20250204,123400,43488200,2740,2740,2740,2740,0
20250204,123300,43488200,2740,2740,2740,2740,0
20250204,123200,43488200,2740,2740,2740,2740,0
20250204,123100,43488200,2740,2740,2740,2740,1
20250204,123000,43485460,2735,2735,2735,2735,2
20250204,122900,43479990,2740,2740,2740,2740,0
20250204,122800,43479990,2740,2740,2740,2740,0
20250204,122700,43479990,2740,2740,2740,2740,0
20250204,122600,43479990,2740,2740,2740,2740,4
20250204,122500,43469030,2740,2740,2740,2740,2
20250204,122400,43463550,2735,2735,2735,2735,0
20250204,122300,43463550,2735,2735,2735,2735,0
20250204,122200,43463550,2735,2735,2735,2735,2
20250204,122100,43458080,2735,2735,2735,2735,0
20250204,122000,43458080,2735,2735,2735,2735,4
20250204,121900,43447140,2740,2740,2740,2740,3
20250204,121800,43438920,2740,2740,2740,2740,0
20250204,121700,43438920,2740,2730,2740,2730,24
20250204,121600,43373170,2730,2730,2730,2730,0
20250204,121500,43373170,2730,2730,2730,2730,150
20250204,121400,42963670,2740,2740,2740,2740,1
20250204,121300,42960930,2730,2730,2730,2730,0
20250204,121200,42960930,2730,2730,2730,2730,0
20250204,121100,42960930,2730,2730,2730,2730,71
20250204,121000,42767100,2735,2735,2735,2735,0
20250204,120900,42767100,2735,2735,2735,2735,0
20250204,120800,42767100,2735,2735,2735,2735,2
20250204,120700,42761630,2735,2735,2735,2735,0
20250204,120600,42761630,2735,2735,2735,2735,0
20250204,120500,42761630,2735,2735,2735,2735,0
20250204,120400,42761630,2735,2735,2735,2735,2
20250204,120300,42756160,2740,2740,2740,2740,0
20250204,120200,42756160,2740,2740,2740,2740,0
20250204,120100,42756160,2740,2740,2740,2740,57
20250204,120000,42599980,2745,2745,2745,2745,0
20250204,115900,42599980,2745,2720,2745,2720,3
20250204,115800,42591775,2735,2735,2735,2735,1
20250204,115700,42589040,2745,2740,2745,2710,1493
20250204,115600,38528325,2745,2745,2745,2745,1
20250204,115500,38525580,2745,2745,2745,2745,0
20250204,115400,38525580,2745,2745,2745,2745,0
20250204,115300,38525580,2745,2745,2745,2745,0
20250204,115200,38525580,2745,2745,2745,2745,2
20250204,115100,38520090,2730,2730,2730,2730,0
20250204,115000,38520090,2730,2730,2730,2730,0
20250204,114900,38520090,2730,2740,2740,2730,11
20250204,114800,38490015,2745,2745,2745,2745,0
20250204,114700,38490015,2745,2745,2745,2745,4
20250204,114600,38479035,2745,2745,2745,2745,0
20250204,114500,38479035,2745,2745,2745,2745,0
20250204,114400,38479035,2745,2745,2745,2745,0
20250204,114300,38479035,2745,2745,2745,2745,0
20250204,114200,38479035,2745,2745,2745,2745,0
20250204,114100,38479035,2745,2745,2745,2745,0
20250204,114000,38479035,2745,2745,2745,2745,4
20250204,113900,38468055,2745,2745,2745,2745,21
20250204,113800,38410410,2740,2740,2740,2740,0
20250204,113700,38410410,2740,2740,2740,2740,0
20250204,113600,38410410,2740,2740,2740,2740,0
20250204,113500,38410410,2740,2740,2740,2740,0
20250204,113400,38410410,2740,2745,2745,2740,81
20250204,113300,38188460,2740,2740,2740,2740,50
20250204,113200,38051460,2745,2745,2745,2745,0
20250204,113100,38051460,2745,2745,2745,2745,0
20250204,113000,38051460,2745,2745,2745,2745,1
20250204,112900,38048715,2745,2745,2745,2745,0
20250204,112800,38048715,2745,2745,2745,2745,0
20250204,112700,38048715,2745,2745,2745,2745,0
20250204,112600,38048715,2745,2745,2745,2745,2
20250204,112500,38043225,2745,2745,2745,2745,0
20250204,112400,38043225,2745,2745,2745,2745,0
20250204,112300,38043225,2745,2745,2745,2745,0
20250204,112200,38043225,2745,2745,2745,2745,32
20250204,112100,37955385,2745,2745,2745,2745,12
20250204,112000,37922445,2745,2745,2745,2745,10
20250204,111900,37894995,2750,2750,2750,2750,1
20250204,111800,37892245,2745,2745,2745,2745,0
20250204,111700,37892245,2745,2745,2745,2745,0
20250204,111600,37892245,2745,2745,2745,2745,0
20250204,111500,37892245,2745,2745,2745,2745,0
20250204,111400,37892245,2745,2745,2745,2745,13
20250204,111300,37856560,2745,2745,2745,2745,0
20250204,111200,37856560,2745,2745,2745,2745,55
20250204,111100,37705585,2730,2730,2730,2730,0
20250204,111000,37705585,2730,2730,2730,2730,0
20250204,110900,37705585,2730,2730,2730,2730,817
20250204,110800,35475175,2750,2740,2750,2740,23
20250204,110700,35412135,2750,2750,2750,2750,0
20250204,110600,35412135,2750,2750,2750,2750,0
20250204,110500,35412135,2750,2750,2750,2750,0
20250204,110400,35412135,2750,2750,2750,2750,0
20250204,110300,35412135,2750,2750,2750,2750,0
20250204,110200,35412135,2750,2750,2750,2750,0
20250204,110100,35412135,2750,2750,2750,2750,0
20250204,110000,35412135,2750,2750,2750,2750,1
20250204,105900,35409385,2750,2750,2750,2750,0
20250204,105800,35409385,2750,2750,2750,2750,14
20250204,105700,35370885,2750,2750,2750,2750,0
20250204,105600,35370885,2750,2730,2750,2730,2
20250204,105500,35365405,2730,2745,2745,2730,140
20250204,105400,34983180,2750,2750,2750,2750,0
20250204,105300,34983180,2750,2750,2750,2750,0
20250204,105200,34983180,2750,2750,2750,2750,0
20250204,105100,34983180,2750,2745,2750,2745,2
20250204,105000,34977685,2750,2750,2750,2750,0
20250204,104900,34977685,2750,2750,2750,2750,0
20250204,104800,34977685,2750,2750,2750,2750,0
20250204,104700,34977685,2750,2750,2750,2750,2
20250204,104600,34972185,2750,2750,2750,2750,0
20250204,104500,34972185,2750,2750,2750,2750,0
20250204,104400,34972185,2750,2750,2750,2750,0
20250204,104300,34972185,2750,2750,2750,2750,3
20250204,104200,34963935,2750,2750,2750,2750,2
20250204,104100,34958435,2750,2750,2750,2750,0
20250204,104000,34958435,2750,2750,2750,2750,0
20250204,103900,34958435,2750,2750,2750,2750,50
20250204,103800,34820935,2755,2755,2755,2755,0
20250204,103700,34820935,2755,2755,2755,2755,0
20250204,103600,34820935,2755,2740,2755,2740,32
20250204,103500,34733240,2745,2745,2745,2745,342
20250204,103400,33794450,2740,2740,2740,2740,0
20250204,103300,33794450,2740,2740,2740,2740,0
20250204,103200,33794450,2740,2740,2740,2740,685
20250204,103100,31917550,2740,2740,2740,2740,0
20250204,103000,31917550,2740,2740,2740,2740,7
20250204,102900,31898370,2740,2740,2740,2740,0
20250204,102800,31898370,2740,2740,2740,2740,0
20250204,102700,31898370,2740,2740,2740,2740,0
20250204,102600,31898370,2740,2740,2740,2740,3
20250204,102500,31890150,2740,2745,2745,2740,2
20250204,102400,31884665,2745,2750,2750,2745,58
20250204,102300,31725450,2750,2750,2750,2750,0
20250204,102200,31725450,2750,2750,2750,2750,10
20250204,102100,31697950,2750,2750,2750,2750,0
20250204,102000,31697950,2750,2750,2750,2750,0
20250204,101900,31697950,2750,2750,2750,2750,1
20250204,101800,31695200,2750,2750,2750,2750,0
20250204,101700,31695200,2750,2750,2750,2750,150
20250204,101600,31282700,2760,2760,2760,2760,1
20250204,101500,31279940,2755,2755,2755,2755,0
20250204,101400,31279940,2755,2745,2755,2745,2
20250204,101300,31274440,2745,2745,2745,2745,0
20250204,101200,31274440,2745,2745,2745,2745,35
20250204,101100,31178365,2745,2745,2745,2745,0
20250204,101000,31178365,2745,2750,2750,2745,2
20250204,100900,31172870,2755,2755,2755,2755,0
20250204,100800,31172870,2755,2755,2755,2755,2
20250204,100700,31167360,2765,2765,2765,2765,1
20250204,100600,31164595,2765,2765,2765,2765,14
20250204,100500,31125885,2765,2765,2765,2765,34
20250204,100400,31031875,2765,2765,2765,2765,30
20250204,100300,30948925,2765,2765,2765,2765,0
20250204,100200,30948925,2765,2755,2765,2750,303
20250204,100100,30115655,2765,2770,2770,2765,105
20250204,100000,29825320,2775,2775,2775,2765,24
20250204,095900,29758930,2780,2770,2780,2760,542
20250204,095800,28260095,2760,2760,2770,2760,571
20250204,095700,26684120,2760,2750,2760,2750,500
20250204,095600,25308710,2750,2750,2750,2750,0
20250204,095500,25308710,2750,2750,2750,2750,4
20250204,095400,25297710,2750,2750,2750,2750,38
20250204,095300,25193210,2750,2750,2750,2750,0
20250204,095200,25193210,2750,2750,2750,2750,50
20250204,095100,25055710,2750,2750,2750,2750,0
20250204,095000,25055710,2750,2750,2750,2750,0
20250204,094900,25055710,2750,2750,2750,2750,38
20250204,094800,24951210,2750,2750,2750,2750,15
20250204,094700,24909960,2750,2750,2750,2750,1
20250204,094600,24907210,2750,2745,2750,2735,26
20250204,094500,24836055,2745,2745,2745,2745,1500
20250204,094400,20718555,2750,2745,2750,2745,684
20250204,094300,18838500,2745,2745,2745,2745,1
20250204,094200,18835755,2745,2745,2745,2745,0
20250204,094100,18835755,2745,2745,2745,2745,10
20250204,094000,18808305,2745,2745,2745,2745,0
20250204,093900,18808305,2745,2745,2745,2745,0
20250204,093800,18808305,2745,2745,2745,2745,2
20250204,093700,18802815,2750,2750,2750,2750,1
20250204,093600,18800065,2760,2760,2760,2760,0
20250204,093500,18800065,2760,2760,2760,2760,0
20250204,093400,18800065,2760,2760,2760,2755,4
20250204,093300,18789030,2750,2750,2750,2750,0
20250204,093200,18789030,2750,2750,2750,2750,0
20250204,093100,18789030,2750,2750,2750,2750,0
20250204,093000,18789030,2750,2750,2750,2750,62
20250204,092900,18618530,2740,2755,2755,2740,43
20250204,092800,18500325,2760,2755,2760,2755,2
20250204,092700,18494810,2750,2750,2750,2750,0
20250204,092600,18494810,2750,2750,2750,2750,23
20250204,092500,18431560,2760,2750,2760,2750,101
20250204,092400,18153800,2760,2760,2760,2740,498
20250204,092300,16789210,2745,2740,2760,2740,156
20250204,092200,16361470,2740,2745,2745,2740,96
20250204,092100,16098420,2760,2760,2760,2760,38
20250204,092000,15993540,2760,2760,2760,2760,0
20250204,091900,15993540,2760,2725,2760,2725,2260
20250204,091800,9808210,2725,2725,2725,2725,3
20250204,091700,9800035,2725,2725,2725,2725,333
20250204,091600,8892610,2725,2725,2725,2725,400
20250204,091500,7802610,2725,2725,2725,2725,0
20250204,091400,7802610,2725,2705,2725,2705,2
20250204,091300,7797180,2705,2710,2710,2705,99
20250204,091200,7528965,2725,2725,2725,2725,0
20250204,091100,7528965,2725,2725,2725,2725,20
20250204,091000,7474465,2715,2715,2715,2715,80
20250204,090900,7257265,2715,2720,2720,2715,22
20250204,090800,7197430,2725,2725,2725,2725,0
20250204,090700,7197430,2725,2725,2725,2725,0
20250204,090600,7197430,2725,2710,2725,2700,166
20250204,090500,6748080,2720,2720,2735,2720,939
20250204,090400,4193985,2735,2720,2735,2720,68
20250204,090300,4008995,2730,2735,2735,2730,7
20250204,090200,3989855,2735,2710,2735,2710,22
20250204,090100,3930160,2710,2665,2710,2655,536
20250204,090000,2506105,2705,2660,2705,2660,942