KissMeData/140070/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202000,873316560,2655,2655,2655,2655,10309
20250204,201900,873316560,2655,2655,2655,2655,0
20250204,201800,873316560,2655,2655,2655,2655,0
20250204,201700,873316560,2655,2655,2655,2655,0
20250204,201600,873316560,2655,2655,2655,2655,0
20250204,201500,873316560,2655,2655,2655,2655,0
20250204,201400,873316560,2655,2655,2655,2655,0
20250204,201300,873316560,2655,2655,2655,2655,0
20250204,201200,873316560,2655,2655,2655,2655,0
20250204,201100,873316560,2655,2655,2655,2655,0
20250204,201000,873316560,2655,2655,2655,2655,0
20250204,200900,873316560,2655,2655,2655,2655,0
20250204,200800,873316560,2655,2655,2655,2655,0
20250204,200700,873316560,2655,2655,2655,2655,0
20250204,200600,873316560,2655,2655,2655,2655,0
20250204,200500,873316560,2655,2655,2655,2655,0
20250204,200400,873316560,2655,2655,2655,2655,0
20250204,200300,873316560,2655,2655,2655,2655,0
20250204,200200,873316560,2655,2655,2655,2655,0
20250204,200100,873316560,2655,2655,2655,2655,0
20250204,200000,873316560,2655,2655,2655,2655,0
20250204,195900,873316560,2655,2655,2655,2655,0
20250204,195800,873316560,2655,2655,2655,2655,0
20250204,195700,873316560,2655,2655,2655,2655,0
20250204,195600,873316560,2655,2655,2655,2655,0
20250204,195500,873316560,2655,2655,2655,2655,0
20250204,195400,873316560,2655,2655,2655,2655,0
20250204,195300,873316560,2655,2655,2655,2655,0
20250204,195200,873316560,2655,2655,2655,2655,0
20250204,195100,873316560,2655,2655,2655,2655,0
20250204,195000,873316560,2655,2655,2655,2655,10309
20250204,194900,873316560,2655,2655,2655,2655,0
20250204,194800,873316560,2655,2655,2655,2655,0
20250204,194700,873316560,2655,2655,2655,2655,0
20250204,194600,873316560,2655,2655,2655,2655,0
20250204,194500,873316560,2655,2655,2655,2655,0
20250204,194400,873316560,2655,2655,2655,2655,0
20250204,194300,873316560,2655,2655,2655,2655,0
20250204,194200,873316560,2655,2655,2655,2655,0
20250204,194100,873316560,2655,2655,2655,2655,0
20250204,194000,873316560,2655,2655,2655,2655,0
20250204,193900,873316560,2655,2655,2655,2655,0
20250204,193800,873316560,2655,2655,2655,2655,0
20250204,193700,873316560,2655,2655,2655,2655,0
20250204,193600,873316560,2655,2655,2655,2655,0
20250204,193500,873316560,2655,2655,2655,2655,0
20250204,193400,873316560,2655,2655,2655,2655,0
20250204,193300,873316560,2655,2655,2655,2655,0
20250204,193200,873316560,2655,2655,2655,2655,0
20250204,193100,873316560,2655,2655,2655,2655,0
20250204,193000,873316560,2655,2655,2655,2655,0
20250204,192900,873316560,2655,2655,2655,2655,0
20250204,192800,873316560,2655,2655,2655,2655,0
20250204,192700,873316560,2655,2655,2655,2655,0
20250204,192600,873316560,2655,2655,2655,2655,0
20250204,192500,873316560,2655,2655,2655,2655,0
20250204,192400,873316560,2655,2655,2655,2655,0
20250204,192300,873316560,2655,2655,2655,2655,0
20250204,192200,873316560,2655,2655,2655,2655,0
20250204,192100,873316560,2655,2655,2655,2655,0
20250204,192000,873316560,2655,2655,2655,2655,10309
20250204,191900,873316560,2655,2655,2655,2655,0
20250204,191800,873316560,2655,2655,2655,2655,0
20250204,191700,873316560,2655,2655,2655,2655,0
20250204,191600,873316560,2655,2655,2655,2655,0
20250204,191500,873316560,2655,2655,2655,2655,0
20250204,191400,873316560,2655,2655,2655,2655,0
20250204,191300,873316560,2655,2655,2655,2655,0
20250204,191200,873316560,2655,2655,2655,2655,0
20250204,191100,873316560,2655,2655,2655,2655,0
20250204,191000,873316560,2655,2655,2655,2655,0
20250204,190900,873316560,2655,2655,2655,2655,0
20250204,190800,873316560,2655,2655,2655,2655,0
20250204,190700,873316560,2655,2655,2655,2655,0
20250204,190600,873316560,2655,2655,2655,2655,0
20250204,190500,873316560,2655,2655,2655,2655,0
20250204,190400,873316560,2655,2655,2655,2655,0
20250204,190300,873316560,2655,2655,2655,2655,0
20250204,190200,873316560,2655,2655,2655,2655,0
20250204,190100,873316560,2655,2655,2655,2655,0
20250204,190000,873316560,2655,2655,2655,2655,0
20250204,185900,873316560,2655,2655,2655,2655,0
20250204,185800,873316560,2655,2655,2655,2655,0
20250204,185700,873316560,2655,2655,2655,2655,0
20250204,185600,873316560,2655,2655,2655,2655,0
20250204,185500,873316560,2655,2655,2655,2655,0
20250204,185400,873316560,2655,2655,2655,2655,0
20250204,185300,873316560,2655,2655,2655,2655,0
20250204,185200,873316560,2655,2655,2655,2655,0
20250204,185100,873316560,2655,2655,2655,2655,0
20250204,185000,873316560,2655,2655,2655,2655,10309
20250204,184900,873316560,2655,2655,2655,2655,0
20250204,184800,873316560,2655,2655,2655,2655,0
20250204,184700,873316560,2655,2655,2655,2655,0
20250204,184600,873316560,2655,2655,2655,2655,0
20250204,184500,873316560,2655,2655,2655,2655,0
20250204,184400,873316560,2655,2655,2655,2655,0
20250204,184300,873316560,2655,2655,2655,2655,0
20250204,184200,873316560,2655,2655,2655,2655,0
20250204,184100,873316560,2655,2655,2655,2655,0
20250204,184000,873316560,2655,2655,2655,2655,0
20250204,183900,873316560,2655,2655,2655,2655,0
20250204,183800,873316560,2655,2655,2655,2655,0
20250204,183700,873316560,2655,2655,2655,2655,0
20250204,183600,873316560,2655,2655,2655,2655,0
20250204,183500,873316560,2655,2655,2655,2655,0
20250204,183400,873316560,2655,2655,2655,2655,0
20250204,183300,873316560,2655,2655,2655,2655,0
20250204,183200,873316560,2655,2655,2655,2655,0
20250204,183100,873316560,2655,2655,2655,2655,0
20250204,183000,873316560,2655,2655,2655,2655,0
20250204,182900,873316560,2655,2655,2655,2655,0
20250204,182800,873316560,2655,2655,2655,2655,0
20250204,182700,873316560,2655,2655,2655,2655,0
20250204,182600,873316560,2655,2655,2655,2655,0
20250204,182500,873316560,2655,2655,2655,2655,0
20250204,182400,873316560,2655,2655,2655,2655,0
20250204,182300,873316560,2655,2655,2655,2655,0
20250204,182200,873316560,2655,2655,2655,2655,0
20250204,182100,873316560,2655,2655,2655,2655,0
20250204,182000,873316560,2655,2655,2655,2655,10309
20250204,181900,873316560,2655,2655,2655,2655,0
20250204,181800,873316560,2655,2655,2655,2655,0
20250204,181700,873316560,2655,2655,2655,2655,0
20250204,181600,873316560,2655,2655,2655,2655,0
20250204,181500,873316560,2655,2655,2655,2655,0
20250204,181400,873316560,2655,2655,2655,2655,0
20250204,181300,873316560,2655,2655,2655,2655,0
20250204,181200,873316560,2655,2655,2655,2655,0
20250204,181100,873316560,2655,2655,2655,2655,0
20250204,181000,873316560,2655,2655,2655,2655,0
20250204,180900,873316560,2655,2655,2655,2655,0
20250204,180800,873316560,2655,2655,2655,2655,0
20250204,180700,873316560,2655,2655,2655,2655,0
20250204,180600,873316560,2655,2655,2655,2655,0
20250204,180500,873316560,2655,2655,2655,2655,0
20250204,180400,873316560,2655,2655,2655,2655,0
20250204,180300,873316560,2655,2655,2655,2655,0
20250204,180200,873316560,2655,2655,2655,2655,0
20250204,180100,873316560,2655,2655,2655,2655,0
20250204,180000,873316560,2655,2655,2655,2655,0
20250204,175900,873316560,2655,2655,2655,2655,0
20250204,175800,873316560,2655,2655,2655,2655,0
20250204,175700,873316560,2655,2655,2655,2655,0
20250204,175600,873316560,2655,2655,2655,2655,0
20250204,175500,873316560,2655,2655,2655,2655,0
20250204,175400,873316560,2655,2655,2655,2655,0
20250204,175300,873316560,2655,2655,2655,2655,0
20250204,175200,873316560,2655,2655,2655,2655,0
20250204,175100,873316560,2655,2655,2655,2655,0
20250204,175000,873316560,2655,2655,2655,2655,10309
20250204,174900,873316560,2655,2655,2655,2655,0
20250204,174800,873316560,2655,2655,2655,2655,0
20250204,174700,873316560,2655,2655,2655,2655,0
20250204,174600,873316560,2655,2655,2655,2655,0
20250204,174500,873316560,2655,2655,2655,2655,0
20250204,174400,873316560,2655,2655,2655,2655,0
20250204,174300,873316560,2655,2655,2655,2655,0
20250204,174200,873316560,2655,2655,2655,2655,0
20250204,174100,873316560,2655,2655,2655,2655,0
20250204,174000,873316560,2655,2655,2655,2655,0
20250204,173900,873316560,2655,2655,2655,2655,0
20250204,173800,873316560,2655,2655,2655,2655,0
20250204,173700,873316560,2655,2655,2655,2655,0
20250204,173600,873316560,2655,2655,2655,2655,0
20250204,173500,873316560,2655,2655,2655,2655,0
20250204,173400,873316560,2655,2655,2655,2655,0
20250204,173300,873316560,2655,2655,2655,2655,0
20250204,173200,873316560,2655,2655,2655,2655,0
20250204,173100,873316560,2655,2655,2655,2655,0
20250204,173000,873316560,2655,2655,2655,2655,0
20250204,172900,873316560,2655,2655,2655,2655,0
20250204,172800,873316560,2655,2655,2655,2655,0
20250204,172700,873316560,2655,2655,2655,2655,0
20250204,172600,873316560,2655,2655,2655,2655,0
20250204,172500,873316560,2655,2655,2655,2655,0
20250204,172400,873316560,2655,2655,2655,2655,0
20250204,172300,873316560,2655,2655,2655,2655,0
20250204,172200,873316560,2655,2655,2655,2655,0
20250204,172100,873316560,2655,2655,2655,2655,0
20250204,172000,873316560,2655,2655,2655,2655,10309
20250204,171900,873316560,2655,2655,2655,2655,0
20250204,171800,873316560,2655,2655,2655,2655,0
20250204,171700,873316560,2655,2655,2655,2655,0
20250204,171600,873316560,2655,2655,2655,2655,0
20250204,171500,873316560,2655,2655,2655,2655,0
20250204,171400,873316560,2655,2655,2655,2655,0
20250204,171300,873316560,2655,2655,2655,2655,0
20250204,171200,873316560,2655,2655,2655,2655,0
20250204,171100,873316560,2655,2655,2655,2655,0
20250204,171000,873316560,2655,2655,2655,2655,0
20250204,170900,873316560,2655,2655,2655,2655,0
20250204,170800,873316560,2655,2655,2655,2655,0
20250204,170700,873316560,2655,2655,2655,2655,0
20250204,170600,873316560,2655,2655,2655,2655,0
20250204,170500,873316560,2655,2655,2655,2655,0
20250204,170400,873316560,2655,2655,2655,2655,0
20250204,170300,873316560,2655,2655,2655,2655,0
20250204,170200,873316560,2655,2655,2655,2655,0
20250204,170100,873316560,2655,2655,2655,2655,0
20250204,170000,873316560,2655,2655,2655,2655,0
20250204,165900,873316560,2655,2655,2655,2655,0
20250204,165800,873316560,2655,2655,2655,2655,0
20250204,165700,873316560,2655,2655,2655,2655,0
20250204,165600,873316560,2655,2655,2655,2655,0
20250204,165500,873316560,2655,2655,2655,2655,0
20250204,165400,873316560,2655,2655,2655,2655,0
20250204,165300,873316560,2655,2655,2655,2655,0
20250204,165200,873316560,2655,2655,2655,2655,0
20250204,165100,873316560,2655,2655,2655,2655,0
20250204,165000,873316560,2655,2655,2655,2655,10309
20250204,164900,873316560,2655,2655,2655,2655,0
20250204,164800,873316560,2655,2655,2655,2655,0
20250204,164700,873316560,2655,2655,2655,2655,0
20250204,164600,873316560,2655,2655,2655,2655,0
20250204,164500,873316560,2655,2655,2655,2655,0
20250204,164400,873316560,2655,2655,2655,2655,0
20250204,164300,873316560,2655,2655,2655,2655,0
20250204,164200,873316560,2655,2655,2655,2655,0
20250204,164100,873316560,2655,2655,2655,2655,0
20250204,164000,873316560,2655,2655,2655,2655,0
20250204,163900,873316560,2655,2655,2655,2655,0
20250204,163800,873316560,2655,2655,2655,2655,0
20250204,163700,873316560,2655,2655,2655,2655,0
20250204,163600,873316560,2655,2655,2655,2655,0
20250204,163500,873316560,2655,2655,2655,2655,0
20250204,163400,873316560,2655,2655,2655,2655,0
20250204,163300,873316560,2655,2655,2655,2655,0
20250204,163200,873316560,2655,2655,2655,2655,0
20250204,163100,873316560,2655,2655,2655,2655,0
20250204,163000,873316560,2655,2655,2655,2655,0
20250204,162900,873316560,2655,2655,2655,2655,0
20250204,162800,873316560,2655,2655,2655,2655,0
20250204,162700,873316560,2655,2655,2655,2655,0
20250204,162600,873316560,2655,2655,2655,2655,0
20250204,162500,873316560,2655,2655,2655,2655,0
20250204,162400,873316560,2655,2655,2655,2655,0
20250204,162300,873316560,2655,2655,2655,2655,0
20250204,162200,873316560,2655,2655,2655,2655,0
20250204,162100,873316560,2655,2655,2655,2655,0
20250204,162000,873316560,2655,2655,2655,2655,10309
20250204,161900,873316560,2655,2655,2655,2655,0
20250204,161800,873316560,2655,2655,2655,2655,0
20250204,161700,873316560,2655,2655,2655,2655,0
20250204,161600,873316560,2655,2655,2655,2655,0
20250204,161500,873316560,2655,2655,2655,2655,0
20250204,161400,873316560,2655,2655,2655,2655,0
20250204,161300,873316560,2655,2655,2655,2655,0
20250204,161200,873316560,2655,2655,2655,2655,0
20250204,161100,873316560,2655,2655,2655,2655,0
20250204,161000,873316560,2655,2655,2655,2655,0
20250204,160900,873316560,2655,2655,2655,2655,0
20250204,160800,873316560,2655,2655,2655,2655,0
20250204,160700,873316560,2655,2655,2655,2655,0
20250204,160600,873316560,2655,2655,2655,2655,0
20250204,160500,873316560,2655,2655,2655,2655,0
20250204,160400,873316560,2655,2655,2655,2655,0
20250204,160300,873316560,2655,2655,2655,2655,0
20250204,160200,873316560,2655,2655,2655,2655,0
20250204,160100,873316560,2655,2655,2655,2655,0
20250204,160000,873316560,2655,2655,2655,2655,0
20250204,155900,873316560,2655,2655,2655,2655,0
20250204,155800,873316560,2655,2655,2655,2655,0
20250204,155700,873316560,2655,2655,2655,2655,0
20250204,155600,873316560,2655,2655,2655,2655,0
20250204,155500,873316560,2655,2655,2655,2655,0
20250204,155400,873316560,2655,2655,2655,2655,0
20250204,155300,873316560,2655,2655,2655,2655,0
20250204,155200,873316560,2655,2655,2655,2655,0
20250204,155100,873316560,2655,2655,2655,2655,0
20250204,155000,873316560,2655,2655,2655,2655,10309
20250204,154900,873316560,2655,2655,2655,2655,0
20250204,154800,873316560,2655,2655,2655,2655,0
20250204,154700,873316560,2655,2655,2655,2655,0
20250204,154600,873316560,2655,2655,2655,2655,0
20250204,154500,873316560,2655,2655,2655,2655,0
20250204,154400,873316560,2655,2655,2655,2655,0
20250204,154300,873316560,2655,2655,2655,2655,0
20250204,154200,873316560,2655,2655,2655,2655,0
20250204,154100,873316560,2655,2655,2655,2655,0
20250204,154000,873316560,2655,2655,2655,2655,0
20250204,153900,873316560,2655,2655,2655,2655,0
20250204,153800,873316560,2655,2655,2655,2655,0
20250204,153700,873316560,2655,2655,2655,2655,0
20250204,153600,873316560,2655,2655,2655,2655,0
20250204,153500,873316560,2655,2655,2655,2655,0
20250204,153400,873316560,2655,2655,2655,2655,0
20250204,153300,873316560,2655,2655,2655,2655,0
20250204,153200,873316560,2655,2655,2655,2655,0
20250204,153100,873316560,2655,2655,2655,2655,0
20250204,153000,873316560,2655,2655,2655,2655,10309
20250204,152900,845946165,2675,2675,2675,2675,0
20250204,152800,845946165,2675,2675,2675,2675,0
20250204,152700,845946165,2675,2675,2675,2675,0
20250204,152600,845946165,2675,2675,2675,2675,0
20250204,152500,845946165,2675,2675,2675,2675,0
20250204,152400,845946165,2675,2675,2675,2675,0
20250204,152300,845946165,2675,2675,2675,2675,0
20250204,152200,845946165,2675,2675,2675,2675,0
20250204,152100,845946165,2675,2675,2675,2675,0
20250204,152000,845946165,2675,2675,2675,2675,0
20250204,151900,845946165,2675,2675,2675,2660,103
20250204,151800,845670660,2660,2670,2670,2660,2226
20250204,151700,839736625,2680,2680,2680,2680,0
20250204,151600,839736625,2680,2680,2680,2680,205
20250204,151500,839187225,2670,2670,2670,2670,0
20250204,151400,839187225,2670,2685,2685,2670,220
20250204,151300,838596540,2685,2685,2685,2685,0
20250204,151200,838596540,2685,2680,2685,2680,800
20250204,151100,836451020,2660,2665,2665,2660,666
20250204,151000,834677455,2680,2680,2680,2680,4
20250204,150900,834666735,2685,2685,2685,2685,0
20250204,150800,834666735,2685,2670,2690,2670,1138
20250204,150700,831614485,2670,2670,2670,2670,38
20250204,150600,831513025,2660,2660,2660,2660,0
20250204,150500,831513025,2660,2660,2660,2660,100
20250204,150400,831247025,2660,2660,2660,2660,0
20250204,150300,831247025,2660,2660,2660,2660,0
20250204,150200,831247025,2660,2660,2660,2660,0
20250204,150100,831247025,2660,2660,2660,2660,2267
20250204,150000,825216805,2660,2660,2660,2660,0
20250204,145900,825216805,2660,2675,2680,2660,631
20250204,145800,823528890,2670,2660,2670,2660,725
20250204,145700,821593640,2660,2660,2660,2660,0
20250204,145600,821593640,2660,2660,2660,2660,0
20250204,145500,821593640,2660,2665,2665,2660,862
20250204,145400,819296755,2665,2665,2665,2665,0
20250204,145300,819296755,2665,2660,2665,2660,77
20250204,145200,819091910,2665,2665,2665,2665,0
20250204,145100,819091910,2665,2665,2665,2665,2076
20250204,145000,813559370,2660,2655,2660,2655,1898
20250204,144900,808519915,2655,2660,2660,2655,1007
20250204,144800,805846295,2660,2660,2660,2660,1000
20250204,144700,803186295,2660,2655,2660,2655,161
20250204,144600,802758375,2660,2655,2660,2655,240
20250204,144500,802121170,2660,2655,2660,2655,300
20250204,144400,801324170,2655,2655,2655,2655,2116
20250204,144300,795706190,2660,2660,2660,2660,10
20250204,144200,795679590,2660,2660,2660,2660,0
20250204,144100,795679590,2660,2660,2660,2660,297
20250204,144000,794889570,2660,2665,2665,2660,575
20250204,143900,793359695,2660,2665,2665,2660,11
20250204,143800,793330385,2665,2665,2665,2660,228
20250204,143700,792722775,2665,2665,2665,2665,25
20250204,143600,792656150,2665,2665,2665,2665,10
20250204,143500,792629500,2660,2660,2660,2660,1034
20250204,143400,789879060,2660,2660,2660,2660,35
20250204,143300,789785960,2660,2660,2660,2660,18
20250204,143200,789738080,2655,2655,2655,2655,14
20250204,143100,789700910,2660,2660,2660,2660,10
20250204,143000,789674310,2660,2660,2660,2660,0
20250204,142900,789674310,2660,2660,2660,2660,178
20250204,142800,789200830,2660,2665,2665,2660,63
20250204,142700,789033235,2660,2660,2665,2660,1289
20250204,142600,785604490,2665,2665,2665,2665,0
20250204,142500,785604490,2665,2665,2665,2665,14
20250204,142400,785567180,2670,2670,2670,2670,0
20250204,142300,785567180,2670,2670,2670,2670,495
20250204,142200,784245530,2655,2660,2660,2655,1452
20250204,142100,780387970,2660,2660,2660,2660,0
20250204,142000,780387970,2660,2660,2660,2660,0
20250204,141900,780387970,2660,2660,2660,2660,4
20250204,141800,780377330,2660,2660,2660,2660,64
20250204,141700,780207090,2655,2655,2675,2655,382
20250204,141600,779192845,2655,2655,2655,2655,1
20250204,141500,779190190,2660,2660,2660,2660,298
20250204,141400,778397510,2660,2665,2665,2660,312
20250204,141300,777567540,2665,2665,2665,2665,2
20250204,141200,777562210,2665,2660,2665,2660,1458
20250204,141100,773681640,2665,2665,2665,2665,151
20250204,141000,773279225,2655,2655,2655,2655,0
20250204,140900,773279225,2655,2655,2655,2655,200
20250204,140800,772748225,2660,2660,2660,2660,370
20250204,140700,771764025,2660,2665,2665,2660,2040
20250204,140600,766337425,2670,2680,2680,2665,2414
20250204,140500,759902300,2680,2680,2680,2680,100
20250204,140400,759634300,2680,2680,2680,2680,10
20250204,140300,759607500,2680,2680,2680,2680,33
20250204,140200,759519060,2680,2680,2680,2680,0
20250204,140100,759519060,2680,2680,2680,2680,10
20250204,140000,759492260,2680,2670,2680,2670,1077
20250204,135900,756616660,2665,2665,2665,2665,0
20250204,135800,756616660,2665,2665,2665,2660,1183
20250204,135700,753469730,2670,2670,2670,2670,0
20250204,135600,753469730,2670,2670,2670,2670,132
20250204,135500,753117290,2670,2670,2670,2670,0
20250204,135400,753117290,2670,2670,2670,2670,1
20250204,135300,753114620,2665,2660,2665,2660,2757
20250204,135200,745780500,2660,2660,2660,2660,0
20250204,135100,745780500,2660,2670,2670,2660,4665
20250204,135000,733344175,2670,2670,2670,2670,0
20250204,134900,733344175,2670,2670,2670,2670,1821
20250204,134800,728482105,2670,2675,2675,2670,1769
20250204,134700,723757975,2685,2685,2685,2685,37
20250204,134600,723658630,2670,2670,2670,2670,0
20250204,134500,723658630,2670,2690,2690,2670,1585
20250204,134400,719422980,2690,2690,2690,2690,0
20250204,134300,719422980,2690,2690,2690,2690,1
20250204,134200,719420290,2670,2670,2670,2670,0
20250204,134100,719420290,2670,2670,2670,2670,0
20250204,134000,719420290,2670,2670,2670,2670,0
20250204,133900,719420290,2670,2670,2670,2670,0
20250204,133800,719420290,2670,2670,2670,2670,0
20250204,133700,719420290,2670,2675,2675,2670,30
20250204,133600,719340115,2690,2685,2690,2685,2
20250204,133500,719334740,2670,2670,2670,2670,3
20250204,133400,719326730,2670,2670,2670,2670,72
20250204,133300,719134490,2690,2690,2690,2690,0
20250204,133200,719134490,2690,2690,2690,2690,7
20250204,133100,719115660,2690,2690,2690,2690,0
20250204,133000,719115660,2690,2690,2690,2690,0
20250204,132900,719115660,2690,2690,2690,2690,0
20250204,132800,719115660,2690,2675,2690,2675,5084
20250204,132700,705511035,2685,2680,2685,2675,743
20250204,132600,703522890,2685,2685,2685,2685,9
20250204,132500,703498725,2685,2685,2685,2685,0
20250204,132400,703498725,2685,2685,2685,2685,0
20250204,132300,703498725,2685,2685,2685,2685,2
20250204,132200,703493355,2690,2690,2690,2690,0
20250204,132100,703493355,2690,2690,2690,2690,71
20250204,132000,703302365,2675,2675,2675,2675,0
20250204,131900,703302365,2675,2675,2675,2675,3
20250204,131800,703294340,2695,2695,2695,2695,0
20250204,131700,703294340,2695,2690,2695,2690,49
20250204,131600,703162525,2680,2680,2680,2680,124
20250204,131500,702830205,2690,2690,2690,2690,0
20250204,131400,702830205,2690,2690,2690,2690,3
20250204,131300,702822135,2690,2690,2690,2690,0
20250204,131200,702822135,2690,2690,2690,2690,0
20250204,131100,702822135,2690,2690,2690,2690,1
20250204,131000,702819445,2675,2675,2675,2675,1
20250204,130900,702816770,2690,2690,2690,2690,1
20250204,130800,702814080,2675,2675,2675,2675,0
20250204,130700,702814080,2675,2675,2675,2675,0
20250204,130600,702814080,2675,2675,2675,2675,3100
20250204,130500,694521580,2690,2690,2690,2690,0
20250204,130400,694521580,2690,2690,2690,2690,0
20250204,130300,694521580,2690,2675,2690,2675,31
20250204,130200,694438385,2675,2675,2675,2675,504
20250204,130100,693090185,2680,2680,2680,2680,0
20250204,130000,693090185,2680,2680,2680,2680,305
20250204,125900,692272785,2690,2690,2690,2690,1
20250204,125800,692270095,2690,2690,2690,2690,20
20250204,125700,692216295,2690,2690,2690,2690,0
20250204,125600,692216295,2690,2685,2690,2685,2
20250204,125500,692210920,2685,2685,2685,2685,0
20250204,125400,692210920,2685,2685,2685,2685,145
20250204,125300,691821595,2690,2690,2690,2690,0
20250204,125200,691821595,2690,2690,2690,2690,0
20250204,125100,691821595,2690,2690,2690,2690,100
20250204,125000,691552595,2690,2690,2690,2690,74
20250204,124900,691353535,2690,2690,2690,2690,12
20250204,124800,691321255,2690,2690,2690,2690,0
20250204,124700,691321255,2690,2690,2690,2690,1
20250204,124600,691318565,2675,2675,2675,2675,0
20250204,124500,691318565,2675,2690,2690,2675,639
20250204,124400,689608640,2690,2680,2690,2675,368
20250204,124300,688622785,2690,2690,2690,2690,0
20250204,124200,688622785,2690,2690,2690,2690,7
20250204,124100,688603955,2690,2690,2690,2690,0
20250204,124000,688603955,2690,2690,2690,2690,0
20250204,123900,688603955,2690,2690,2690,2690,0
20250204,123800,688603955,2690,2685,2690,2685,5
20250204,123700,688590525,2675,2675,2675,2675,1
20250204,123600,688587850,2685,2685,2685,2685,11
20250204,123500,688558315,2685,2685,2685,2685,0
20250204,123400,688558315,2685,2685,2685,2685,59
20250204,123300,688399900,2675,2685,2685,2675,563
20250204,123200,686893725,2680,2680,2680,2680,0
20250204,123100,686893725,2680,2680,2680,2680,2
20250204,123000,686888365,2680,2680,2680,2680,48
20250204,122900,686759725,2690,2690,2690,2690,1
20250204,122800,686757035,2690,2690,2690,2690,0
20250204,122700,686757035,2690,2690,2690,2690,0
20250204,122600,686757035,2690,2690,2690,2690,200
20250204,122500,686219035,2690,2690,2690,2690,0
20250204,122400,686219035,2690,2690,2690,2690,0
20250204,122300,686219035,2690,2690,2690,2690,0
20250204,122200,686219035,2690,2690,2690,2690,0
20250204,122100,686219035,2690,2690,2690,2690,0
20250204,122000,686219035,2690,2685,2690,2685,23
20250204,121900,686157270,2680,2680,2680,2675,1286
20250204,121800,682716945,2685,2675,2685,2675,44
20250204,121700,682599005,2685,2685,2685,2685,5
20250204,121600,682585580,2680,2680,2680,2680,8
20250204,121500,682564140,2680,2680,2680,2680,116
20250204,121400,682253260,2680,2685,2685,2680,100
20250204,121300,681985250,2685,2685,2685,2685,10
20250204,121200,681958400,2690,2690,2690,2690,0
20250204,121100,681958400,2690,2690,2690,2690,0
20250204,121000,681958400,2690,2690,2690,2690,0
20250204,120900,681958400,2690,2690,2690,2690,0
20250204,120800,681958400,2690,2690,2690,2690,10
20250204,120700,681931500,2690,2690,2690,2690,0
20250204,120600,681931500,2690,2690,2690,2690,0
20250204,120500,681931500,2690,2685,2690,2685,139
20250204,120400,681558090,2690,2690,2690,2690,0
20250204,120300,681558090,2690,2690,2690,2690,0
20250204,120200,681558090,2690,2690,2690,2690,100
20250204,120100,681289090,2695,2695,2695,2695,0
20250204,120000,681289090,2695,2695,2695,2695,0
20250204,115900,681289090,2695,2695,2695,2695,0
20250204,115800,681289090,2695,2700,2700,2695,285
20250204,115700,680520335,2695,2705,2705,2695,51
20250204,115600,680382390,2700,2700,2700,2700,399
20250204,115500,679305090,2700,2700,2700,2700,55
20250204,115400,679156590,2695,2700,2700,2695,297
20250204,115300,678356070,2695,2695,2695,2695,744
20250204,115200,676350990,2695,2695,2695,2685,1506
20250204,115100,672307320,2695,2695,2695,2695,1
20250204,115000,672304625,2700,2700,2700,2700,0
20250204,114900,672304625,2700,2700,2700,2700,0
20250204,114800,672304625,2700,2690,2700,2690,199
20250204,114700,671769250,2690,2690,2690,2690,0
20250204,114600,671769250,2690,2690,2690,2690,0
20250204,114500,671769250,2690,2690,2690,2690,0
20250204,114400,671769250,2690,2690,2690,2690,1000
20250204,114300,669079250,2690,2690,2690,2690,0
20250204,114200,669079250,2690,2680,2690,2680,2121
20250204,114100,663386120,2675,2675,2675,2675,517
20250204,114000,662003145,2675,2675,2675,2675,129
20250204,113900,661658070,2680,2680,2680,2680,20
20250204,113800,661604470,2680,2680,2680,2680,0
20250204,113700,661604470,2680,2680,2680,2680,0
20250204,113600,661604470,2680,2680,2680,2680,0
20250204,113500,661604470,2680,2680,2680,2680,10
20250204,113400,661577670,2685,2685,2685,2685,0
20250204,113300,661577670,2685,2685,2685,2685,0
20250204,113200,661577670,2685,2685,2685,2675,3
20250204,113100,661569625,2675,2675,2675,2675,370
20250204,113000,660579875,2685,2685,2685,2685,1
20250204,112900,660577190,2675,2670,2685,2670,189
20250204,112800,660072105,2670,2675,2680,2670,315
20250204,112700,659230430,2680,2680,2680,2680,203
20250204,112600,658686390,2680,2680,2680,2680,0
20250204,112500,658686390,2680,2680,2680,2680,200
20250204,112400,658150390,2685,2685,2685,2685,2
20250204,112300,658145020,2685,2685,2685,2685,1
20250204,112200,658142335,2670,2670,2670,2670,0
20250204,112100,658142335,2670,2675,2675,2670,204
20250204,112000,657596760,2680,2685,2685,2680,85
20250204,111900,657368630,2690,2690,2690,2690,0
20250204,111800,657368630,2690,2690,2690,2690,0
20250204,111700,657368630,2690,2690,2690,2685,144
20250204,111600,656981910,2685,2685,2685,2685,17
20250204,111500,656936265,2685,2675,2685,2675,822
20250204,111400,654732525,2680,2670,2680,2670,473
20250204,111300,653467815,2655,2655,2655,2655,42
20250204,111200,653356305,2665,2655,2665,2655,824
20250204,111100,651167865,2655,2670,2670,2655,1841
20250204,111000,646272580,2670,2665,2670,2665,429
20250204,110900,645127715,2655,2660,2660,2655,4848
20250204,110800,632247850,2665,2665,2665,2665,10
20250204,110700,632221200,2660,2660,2660,2660,4
20250204,110600,632210560,2670,2670,2670,2670,0
20250204,110500,632210560,2670,2670,2670,2665,24
20250204,110400,632146580,2660,2660,2665,2660,1835
20250204,110300,627265405,2660,2675,2675,2660,989
20250204,110200,624629245,2675,2675,2675,2675,0
20250204,110100,624629245,2675,2675,2675,2675,262
20250204,110000,623928395,2675,2675,2675,2660,2072
20250204,105900,618410445,2665,2670,2670,2665,471
20250204,105800,617154715,2680,2680,2680,2680,0
20250204,105700,617154715,2680,2675,2680,2665,5884
20250204,105600,601452430,2675,2675,2675,2675,309
20250204,105500,600625855,2680,2680,2680,2680,381
20250204,105400,599604775,2675,2680,2680,2675,414
20250204,105300,598497290,2675,2685,2685,2675,2186
20250204,105200,592641770,2685,2685,2685,2685,0
20250204,105100,592641770,2685,2685,2685,2685,474
20250204,105000,591369080,2685,2685,2685,2685,0
20250204,104900,591369080,2685,2685,2685,2685,2
20250204,104800,591363710,2685,2685,2685,2685,54
20250204,104700,591218720,2685,2685,2685,2685,0
20250204,104600,591218720,2685,2685,2685,2685,0
20250204,104500,591218720,2685,2685,2685,2685,0
20250204,104400,591218720,2685,2690,2690,2685,17
20250204,104300,591173070,2690,2690,2690,2690,5
20250204,104200,591159620,2680,2680,2680,2680,0
20250204,104100,591159620,2680,2690,2690,2680,22
20250204,104000,591100530,2690,2690,2690,2690,0
20250204,103900,591100530,2690,2690,2690,2690,0
20250204,103800,591100530,2690,2690,2690,2690,0
20250204,103700,591100530,2690,2690,2690,2690,2
20250204,103600,591095150,2690,2690,2690,2690,15
20250204,103500,591054800,2690,2680,2690,2680,252
20250204,103400,590378010,2690,2690,2690,2690,200
20250204,103300,589840010,2695,2695,2695,2695,0
20250204,103200,589840010,2695,2695,2695,2695,1
20250204,103100,589837315,2680,2680,2680,2680,0
20250204,103000,589837315,2680,2685,2685,2680,2003
20250204,102900,584462710,2685,2690,2690,2685,694
20250204,102800,582599280,2690,2690,2690,2690,320
20250204,102700,581738480,2690,2690,2690,2690,566
20250204,102600,580215940,2690,2690,2690,2690,0
20250204,102500,580215940,2690,2690,2690,2690,0
20250204,102400,580215940,2690,2690,2690,2690,5
20250204,102300,580202490,2690,2690,2690,2690,1000
20250204,102200,577512490,2685,2680,2685,2675,1248
20250204,102100,574167775,2685,2685,2685,2685,1
20250204,102000,574165090,2685,2685,2685,2685,1
20250204,101900,574162405,2685,2685,2685,2685,1
20250204,101800,574159720,2675,2675,2675,2675,1324
20250204,101700,570618020,2700,2690,2700,2690,1000
20250204,101600,567922580,2670,2675,2675,2670,1002
20250204,101500,565242240,2675,2680,2680,2675,582
20250204,101400,563685015,2680,2680,2680,2680,48
20250204,101300,563556375,2680,2680,2695,2680,225
20250204,101200,562950980,2680,2690,2690,2680,197
20250204,101100,562422580,2690,2685,2690,2685,691
20250204,101000,560564535,2685,2685,2685,2685,25
20250204,100900,560497410,2690,2685,2690,2685,590
20250204,100800,558911325,2685,2680,2685,2680,125
20250204,100700,558576245,2680,2680,2685,2680,115
20250204,100600,558267995,2680,2680,2685,2680,455
20250204,100500,557048575,2680,2680,2680,2680,50
20250204,100400,556914575,2675,2690,2690,2675,774
20250204,100300,554841830,2685,2685,2685,2685,236
20250204,100200,554208170,2680,2680,2680,2675,631
20250204,100100,552518280,2680,2685,2695,2675,1451
20250204,100000,548631550,2680,2685,2705,2680,2585
20250204,095900,541700960,2685,2715,2715,2685,3503
20250204,095800,532272660,2700,2700,2710,2700,1770
20250204,095700,527484765,2700,2735,2745,2695,14936
20250204,095600,486900655,2735,2710,2805,2710,66900
20250204,095500,302656070,2705,2705,2715,2705,1048
20250204,095400,299821220,2705,2720,2720,2705,862
20250204,095300,297476595,2720,2695,2720,2695,3808
20250204,095200,287174740,2695,2685,2700,2685,3244
20250204,095100,278442225,2680,2680,2680,2680,514
20250204,095000,277064705,2680,2675,2680,2675,652
20250204,094900,275319990,2675,2680,2680,2675,60
20250204,094800,275159310,2685,2685,2685,2685,91
20250204,094700,274914975,2670,2670,2670,2670,1201
20250204,094600,271708305,2670,2680,2680,2670,375
20250204,094500,270706220,2680,2675,2680,2675,27
20250204,094400,270633865,2690,2680,2690,2680,120
20250204,094300,270311160,2685,2685,2685,2680,2004
20250204,094200,264940420,2690,2690,2690,2690,1
20250204,094100,264937730,2685,2680,2685,2680,617
20250204,094000,263283730,2680,2680,2680,2680,1
20250204,093900,263281050,2680,2680,2680,2680,0
20250204,093800,263281050,2680,2680,2680,2680,0
20250204,093700,263281050,2680,2670,2680,2670,180
20250204,093600,262799950,2670,2670,2670,2670,200
20250204,093500,262265950,2670,2670,2670,2670,95
20250204,093400,262012300,2670,2670,2670,2670,50
20250204,093300,261878800,2670,2675,2675,2670,471
20250204,093200,260620710,2675,2675,2675,2675,20
20250204,093100,260567210,2680,2670,2680,2670,627
20250204,093000,258892920,2670,2675,2680,2670,73
20250204,092900,258697975,2670,2675,2675,2670,751
20250204,092800,256692745,2680,2680,2680,2680,0
20250204,092700,256692745,2680,2680,2685,2680,519
20250204,092600,255301250,2680,2670,2680,2670,992
20250204,092500,252652580,2670,2665,2670,2665,481
20250204,092400,251370685,2670,2660,2670,2660,2054
20250204,092300,245898140,2660,2670,2670,2660,357
20250204,092200,244948460,2670,2660,2685,2655,2372
20250204,092100,238622730,2665,2665,2670,2655,1732
20250204,092000,234019860,2665,2665,2670,2650,1635
20250204,091900,229677595,2665,2685,2690,2660,11135
20250204,091800,199957065,2685,2685,2685,2685,573
20250204,091700,198418560,2685,2685,2685,2685,208
20250204,091600,197860080,2670,2675,2675,2670,6736
20250204,091500,179848000,2675,2680,2680,2675,2244
20250204,091400,173843550,2685,2685,2685,2670,1511
20250204,091300,169807960,2675,2685,2685,2670,5911
20250204,091200,153994105,2685,2700,2700,2685,710
20250204,091100,152085095,2700,2710,2710,2690,866
20250204,091000,149749295,2710,2720,2720,2705,63
20250204,090900,149578565,2710,2715,2715,2705,2143
20250204,090800,143772080,2715,2740,2745,2715,6910
20250204,090700,124890485,2730,2695,2765,2695,27288
20250204,090600,50268990,2690,2675,2695,2665,4933
20250204,090500,37016305,2665,2665,2665,2665,1
20250204,090400,37013640,2680,2660,2680,2660,192
20250204,090300,36500015,2655,2660,2660,2655,1149
20250204,090200,33444725,2655,2680,2680,2655,2696
20250204,090100,26276490,2690,2685,2690,2660,785
20250204,090000,24171365,2685,2660,2695,2645,9056