KissMeData/177830/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202600,198190080,2960,2960,2960,2960,853
20250204,202500,198190080,2960,2960,2960,2960,0
20250204,202400,198190080,2960,2960,2960,2960,0
20250204,202300,198190080,2960,2960,2960,2960,0
20250204,202200,198190080,2960,2960,2960,2960,0
20250204,202100,198190080,2960,2960,2960,2960,0
20250204,202000,198190080,2960,2960,2960,2960,0
20250204,201900,198190080,2960,2960,2960,2960,0
20250204,201800,198190080,2960,2960,2960,2960,0
20250204,201700,198190080,2960,2960,2960,2960,0
20250204,201600,198190080,2960,2960,2960,2960,0
20250204,201500,198190080,2960,2960,2960,2960,0
20250204,201400,198190080,2960,2960,2960,2960,0
20250204,201300,198190080,2960,2960,2960,2960,0
20250204,201200,198190080,2960,2960,2960,2960,0
20250204,201100,198190080,2960,2960,2960,2960,0
20250204,201000,198190080,2960,2960,2960,2960,0
20250204,200900,198190080,2960,2960,2960,2960,0
20250204,200800,198190080,2960,2960,2960,2960,0
20250204,200700,198190080,2960,2960,2960,2960,0
20250204,200600,198190080,2960,2960,2960,2960,0
20250204,200500,198190080,2960,2960,2960,2960,0
20250204,200400,198190080,2960,2960,2960,2960,0
20250204,200300,198190080,2960,2960,2960,2960,0
20250204,200200,198190080,2960,2960,2960,2960,0
20250204,200100,198190080,2960,2960,2960,2960,0
20250204,200000,198190080,2960,2960,2960,2960,0
20250204,195900,198190080,2960,2960,2960,2960,0
20250204,195800,198190080,2960,2960,2960,2960,0
20250204,195700,198190080,2960,2960,2960,2960,0
20250204,195600,198190080,2960,2960,2960,2960,853
20250204,195500,198190080,2960,2960,2960,2960,0
20250204,195400,198190080,2960,2960,2960,2960,0
20250204,195300,198190080,2960,2960,2960,2960,0
20250204,195200,198190080,2960,2960,2960,2960,0
20250204,195100,198190080,2960,2960,2960,2960,0
20250204,195000,198190080,2960,2960,2960,2960,0
20250204,194900,198190080,2960,2960,2960,2960,0
20250204,194800,198190080,2960,2960,2960,2960,0
20250204,194700,198190080,2960,2960,2960,2960,0
20250204,194600,198190080,2960,2960,2960,2960,0
20250204,194500,198190080,2960,2960,2960,2960,0
20250204,194400,198190080,2960,2960,2960,2960,0
20250204,194300,198190080,2960,2960,2960,2960,0
20250204,194200,198190080,2960,2960,2960,2960,0
20250204,194100,198190080,2960,2960,2960,2960,0
20250204,194000,198190080,2960,2960,2960,2960,0
20250204,193900,198190080,2960,2960,2960,2960,0
20250204,193800,198190080,2960,2960,2960,2960,0
20250204,193700,198190080,2960,2960,2960,2960,0
20250204,193600,198190080,2960,2960,2960,2960,0
20250204,193500,198190080,2960,2960,2960,2960,0
20250204,193400,198190080,2960,2960,2960,2960,0
20250204,193300,198190080,2960,2960,2960,2960,0
20250204,193200,198190080,2960,2960,2960,2960,0
20250204,193100,198190080,2960,2960,2960,2960,0
20250204,193000,198190080,2960,2960,2960,2960,0
20250204,192900,198190080,2960,2960,2960,2960,0
20250204,192800,198190080,2960,2960,2960,2960,0
20250204,192700,198190080,2960,2960,2960,2960,0
20250204,192600,198190080,2960,2960,2960,2960,853
20250204,192500,198190080,2960,2960,2960,2960,0
20250204,192400,198190080,2960,2960,2960,2960,0
20250204,192300,198190080,2960,2960,2960,2960,0
20250204,192200,198190080,2960,2960,2960,2960,0
20250204,192100,198190080,2960,2960,2960,2960,0
20250204,192000,198190080,2960,2960,2960,2960,0
20250204,191900,198190080,2960,2960,2960,2960,0
20250204,191800,198190080,2960,2960,2960,2960,0
20250204,191700,198190080,2960,2960,2960,2960,0
20250204,191600,198190080,2960,2960,2960,2960,0
20250204,191500,198190080,2960,2960,2960,2960,0
20250204,191400,198190080,2960,2960,2960,2960,0
20250204,191300,198190080,2960,2960,2960,2960,0
20250204,191200,198190080,2960,2960,2960,2960,0
20250204,191100,198190080,2960,2960,2960,2960,0
20250204,191000,198190080,2960,2960,2960,2960,0
20250204,190900,198190080,2960,2960,2960,2960,0
20250204,190800,198190080,2960,2960,2960,2960,0
20250204,190700,198190080,2960,2960,2960,2960,0
20250204,190600,198190080,2960,2960,2960,2960,0
20250204,190500,198190080,2960,2960,2960,2960,0
20250204,190400,198190080,2960,2960,2960,2960,0
20250204,190300,198190080,2960,2960,2960,2960,0
20250204,190200,198190080,2960,2960,2960,2960,0
20250204,190100,198190080,2960,2960,2960,2960,0
20250204,190000,198190080,2960,2960,2960,2960,0
20250204,185900,198190080,2960,2960,2960,2960,0
20250204,185800,198190080,2960,2960,2960,2960,0
20250204,185700,198190080,2960,2960,2960,2960,0
20250204,185600,198190080,2960,2960,2960,2960,853
20250204,185500,198190080,2960,2960,2960,2960,0
20250204,185400,198190080,2960,2960,2960,2960,0
20250204,185300,198190080,2960,2960,2960,2960,0
20250204,185200,198190080,2960,2960,2960,2960,0
20250204,185100,198190080,2960,2960,2960,2960,0
20250204,185000,198190080,2960,2960,2960,2960,0
20250204,184900,198190080,2960,2960,2960,2960,0
20250204,184800,198190080,2960,2960,2960,2960,0
20250204,184700,198190080,2960,2960,2960,2960,0
20250204,184600,198190080,2960,2960,2960,2960,0
20250204,184500,198190080,2960,2960,2960,2960,0
20250204,184400,198190080,2960,2960,2960,2960,0
20250204,184300,198190080,2960,2960,2960,2960,0
20250204,184200,198190080,2960,2960,2960,2960,0
20250204,184100,198190080,2960,2960,2960,2960,0
20250204,184000,198190080,2960,2960,2960,2960,0
20250204,183900,198190080,2960,2960,2960,2960,0
20250204,183800,198190080,2960,2960,2960,2960,0
20250204,183700,198190080,2960,2960,2960,2960,0
20250204,183600,198190080,2960,2960,2960,2960,0
20250204,183500,198190080,2960,2960,2960,2960,0
20250204,183400,198190080,2960,2960,2960,2960,0
20250204,183300,198190080,2960,2960,2960,2960,0
20250204,183200,198190080,2960,2960,2960,2960,0
20250204,183100,198190080,2960,2960,2960,2960,0
20250204,183000,198190080,2960,2960,2960,2960,0
20250204,182900,198190080,2960,2960,2960,2960,0
20250204,182800,198190080,2960,2960,2960,2960,0
20250204,182700,198190080,2960,2960,2960,2960,0
20250204,182600,198190080,2960,2960,2960,2960,853
20250204,182500,198190080,2960,2960,2960,2960,0
20250204,182400,198190080,2960,2960,2960,2960,0
20250204,182300,198190080,2960,2960,2960,2960,0
20250204,182200,198190080,2960,2960,2960,2960,0
20250204,182100,198190080,2960,2960,2960,2960,0
20250204,182000,198190080,2960,2960,2960,2960,0
20250204,181900,198190080,2960,2960,2960,2960,0
20250204,181800,198190080,2960,2960,2960,2960,0
20250204,181700,198190080,2960,2960,2960,2960,0
20250204,181600,198190080,2960,2960,2960,2960,0
20250204,181500,198190080,2960,2960,2960,2960,0
20250204,181400,198190080,2960,2960,2960,2960,0
20250204,181300,198190080,2960,2960,2960,2960,0
20250204,181200,198190080,2960,2960,2960,2960,0
20250204,181100,198190080,2960,2960,2960,2960,0
20250204,181000,198190080,2960,2960,2960,2960,0
20250204,180900,198190080,2960,2960,2960,2960,0
20250204,180800,198190080,2960,2960,2960,2960,0
20250204,180700,198190080,2960,2960,2960,2960,0
20250204,180600,198190080,2960,2960,2960,2960,0
20250204,180500,198190080,2960,2960,2960,2960,0
20250204,180400,198190080,2960,2960,2960,2960,0
20250204,180300,198190080,2960,2960,2960,2960,0
20250204,180200,198190080,2960,2960,2960,2960,0
20250204,180100,198190080,2960,2960,2960,2960,0
20250204,180000,198190080,2960,2960,2960,2960,0
20250204,175900,198190080,2960,2960,2960,2960,0
20250204,175800,198190080,2960,2960,2960,2960,0
20250204,175700,198190080,2960,2960,2960,2960,0
20250204,175600,198190080,2960,2960,2960,2960,853
20250204,175500,198190080,2960,2960,2960,2960,0
20250204,175400,198190080,2960,2960,2960,2960,0
20250204,175300,198190080,2960,2960,2960,2960,0
20250204,175200,198190080,2960,2960,2960,2960,0
20250204,175100,198190080,2960,2960,2960,2960,0
20250204,175000,198190080,2960,2960,2960,2960,0
20250204,174900,198190080,2960,2960,2960,2960,0
20250204,174800,198190080,2960,2960,2960,2960,0
20250204,174700,198190080,2960,2960,2960,2960,0
20250204,174600,198190080,2960,2960,2960,2960,0
20250204,174500,198190080,2960,2960,2960,2960,0
20250204,174400,198190080,2960,2960,2960,2960,0
20250204,174300,198190080,2960,2960,2960,2960,0
20250204,174200,198190080,2960,2960,2960,2960,0
20250204,174100,198190080,2960,2960,2960,2960,0
20250204,174000,198190080,2960,2960,2960,2960,0
20250204,173900,198190080,2960,2960,2960,2960,0
20250204,173800,198190080,2960,2960,2960,2960,0
20250204,173700,198190080,2960,2960,2960,2960,0
20250204,173600,198190080,2960,2960,2960,2960,0
20250204,173500,198190080,2960,2960,2960,2960,0
20250204,173400,198190080,2960,2960,2960,2960,0
20250204,173300,198190080,2960,2960,2960,2960,0
20250204,173200,198190080,2960,2960,2960,2960,0
20250204,173100,198190080,2960,2960,2960,2960,0
20250204,173000,198190080,2960,2960,2960,2960,0
20250204,172900,198190080,2960,2960,2960,2960,0
20250204,172800,198190080,2960,2960,2960,2960,0
20250204,172700,198190080,2960,2960,2960,2960,0
20250204,172600,198190080,2960,2960,2960,2960,853
20250204,172500,198190080,2960,2960,2960,2960,0
20250204,172400,198190080,2960,2960,2960,2960,0
20250204,172300,198190080,2960,2960,2960,2960,0
20250204,172200,198190080,2960,2960,2960,2960,0
20250204,172100,198190080,2960,2960,2960,2960,0
20250204,172000,198190080,2960,2960,2960,2960,0
20250204,171900,198190080,2960,2960,2960,2960,0
20250204,171800,198190080,2960,2960,2960,2960,0
20250204,171700,198190080,2960,2960,2960,2960,0
20250204,171600,198190080,2960,2960,2960,2960,0
20250204,171500,198190080,2960,2960,2960,2960,0
20250204,171400,198190080,2960,2960,2960,2960,0
20250204,171300,198190080,2960,2960,2960,2960,0
20250204,171200,198190080,2960,2960,2960,2960,0
20250204,171100,198190080,2960,2960,2960,2960,0
20250204,171000,198190080,2960,2960,2960,2960,0
20250204,170900,198190080,2960,2960,2960,2960,0
20250204,170800,198190080,2960,2960,2960,2960,0
20250204,170700,198190080,2960,2960,2960,2960,0
20250204,170600,198190080,2960,2960,2960,2960,0
20250204,170500,198190080,2960,2960,2960,2960,0
20250204,170400,198190080,2960,2960,2960,2960,0
20250204,170300,198190080,2960,2960,2960,2960,0
20250204,170200,198190080,2960,2960,2960,2960,0
20250204,170100,198190080,2960,2960,2960,2960,0
20250204,170000,198190080,2960,2960,2960,2960,0
20250204,165900,198190080,2960,2960,2960,2960,0
20250204,165800,198190080,2960,2960,2960,2960,0
20250204,165700,198190080,2960,2960,2960,2960,0
20250204,165600,198190080,2960,2960,2960,2960,853
20250204,165500,198190080,2960,2960,2960,2960,0
20250204,165400,198190080,2960,2960,2960,2960,0
20250204,165300,198190080,2960,2960,2960,2960,0
20250204,165200,198190080,2960,2960,2960,2960,0
20250204,165100,198190080,2960,2960,2960,2960,0
20250204,165000,198190080,2960,2960,2960,2960,0
20250204,164900,198190080,2960,2960,2960,2960,0
20250204,164800,198190080,2960,2960,2960,2960,0
20250204,164700,198190080,2960,2960,2960,2960,0
20250204,164600,198190080,2960,2960,2960,2960,0
20250204,164500,198190080,2960,2960,2960,2960,0
20250204,164400,198190080,2960,2960,2960,2960,0
20250204,164300,198190080,2960,2960,2960,2960,0
20250204,164200,198190080,2960,2960,2960,2960,0
20250204,164100,198190080,2960,2960,2960,2960,0
20250204,164000,198190080,2960,2960,2960,2960,0
20250204,163900,198190080,2960,2960,2960,2960,0
20250204,163800,198190080,2960,2960,2960,2960,0
20250204,163700,198190080,2960,2960,2960,2960,0
20250204,163600,198190080,2960,2960,2960,2960,0
20250204,163500,198190080,2960,2960,2960,2960,0
20250204,163400,198190080,2960,2960,2960,2960,0
20250204,163300,198190080,2960,2960,2960,2960,0
20250204,163200,198190080,2960,2960,2960,2960,0
20250204,163100,198190080,2960,2960,2960,2960,0
20250204,163000,198190080,2960,2960,2960,2960,0
20250204,162900,198190080,2960,2960,2960,2960,0
20250204,162800,198190080,2960,2960,2960,2960,0
20250204,162700,198190080,2960,2960,2960,2960,0
20250204,162600,198190080,2960,2960,2960,2960,853
20250204,162500,198190080,2960,2960,2960,2960,0
20250204,162400,198190080,2960,2960,2960,2960,0
20250204,162300,198190080,2960,2960,2960,2960,0
20250204,162200,198190080,2960,2960,2960,2960,0
20250204,162100,198190080,2960,2960,2960,2960,0
20250204,162000,198190080,2960,2960,2960,2960,0
20250204,161900,198190080,2960,2960,2960,2960,0
20250204,161800,198190080,2960,2960,2960,2960,0
20250204,161700,198190080,2960,2960,2960,2960,0
20250204,161600,198190080,2960,2960,2960,2960,0
20250204,161500,198190080,2960,2960,2960,2960,0
20250204,161400,198190080,2960,2960,2960,2960,0
20250204,161300,198190080,2960,2960,2960,2960,0
20250204,161200,198190080,2960,2960,2960,2960,0
20250204,161100,198190080,2960,2960,2960,2960,0
20250204,161000,198190080,2960,2960,2960,2960,0
20250204,160900,198190080,2960,2960,2960,2960,0
20250204,160800,198190080,2960,2960,2960,2960,0
20250204,160700,198190080,2960,2960,2960,2960,0
20250204,160600,198190080,2960,2960,2960,2960,0
20250204,160500,198190080,2960,2960,2960,2960,0
20250204,160400,198190080,2960,2960,2960,2960,0
20250204,160300,198190080,2960,2960,2960,2960,0
20250204,160200,198190080,2960,2960,2960,2960,0
20250204,160100,198190080,2960,2960,2960,2960,0
20250204,160000,198190080,2960,2960,2960,2960,0
20250204,155900,198190080,2960,2960,2960,2960,0
20250204,155800,198190080,2960,2960,2960,2960,0
20250204,155700,198190080,2960,2960,2960,2960,0
20250204,155600,198190080,2960,2960,2960,2960,853
20250204,155500,198190080,2960,2960,2960,2960,0
20250204,155400,198190080,2960,2960,2960,2960,0
20250204,155300,198190080,2960,2960,2960,2960,0
20250204,155200,198190080,2960,2960,2960,2960,0
20250204,155100,198190080,2960,2960,2960,2960,0
20250204,155000,198190080,2960,2960,2960,2960,0
20250204,154900,198190080,2960,2960,2960,2960,0
20250204,154800,198190080,2960,2960,2960,2960,0
20250204,154700,198190080,2960,2960,2960,2960,0
20250204,154600,198190080,2960,2960,2960,2960,0
20250204,154500,198190080,2960,2960,2960,2960,0
20250204,154400,198190080,2960,2960,2960,2960,0
20250204,154300,198190080,2960,2960,2960,2960,0
20250204,154200,198190080,2960,2960,2960,2960,0
20250204,154100,198190080,2960,2960,2960,2960,0
20250204,154000,198190080,2960,2960,2960,2960,0
20250204,153900,198190080,2960,2960,2960,2960,0
20250204,153800,198190080,2960,2960,2960,2960,0
20250204,153700,198190080,2960,2960,2960,2960,0
20250204,153600,198190080,2960,2960,2960,2960,0
20250204,153500,198190080,2960,2960,2960,2960,0
20250204,153400,198190080,2960,2960,2960,2960,0
20250204,153300,198190080,2960,2960,2960,2960,0
20250204,153200,198190080,2960,2960,2960,2960,0
20250204,153100,198190080,2960,2960,2960,2960,0
20250204,153000,198190080,2960,2960,2960,2960,853
20250204,152900,195665200,2985,2985,2985,2985,0
20250204,152800,195665200,2985,2985,2985,2985,0
20250204,152700,195665200,2985,2985,2985,2985,0
20250204,152600,195665200,2985,2985,2985,2985,0
20250204,152500,195665200,2985,2985,2985,2985,0
20250204,152400,195665200,2985,2985,2985,2985,0
20250204,152300,195665200,2985,2985,2985,2985,0
20250204,152200,195665200,2985,2985,2985,2985,0
20250204,152100,195665200,2985,2985,2985,2985,0
20250204,152000,195665200,2985,2985,2985,2985,0
20250204,151900,195665200,2985,2985,2985,2985,68
20250204,151800,195462220,2970,2970,2970,2970,23
20250204,151700,195393910,2985,2975,2985,2975,400
20250204,151600,194203790,2975,2975,2975,2975,0
20250204,151500,194203790,2975,2975,2975,2975,0
20250204,151400,194203790,2975,2975,2975,2975,2
20250204,151300,194197840,2975,2975,2975,2975,5
20250204,151200,194182965,2990,2990,2990,2990,1
20250204,151100,194179975,2985,2985,2985,2985,22
20250204,151000,194114305,2990,2990,2990,2990,0
20250204,150900,194114305,2990,2990,2990,2985,101
20250204,150800,193812340,2975,2980,2980,2975,21
20250204,150700,193749860,2990,2990,2990,2990,0
20250204,150600,193749860,2990,2985,2990,2985,2
20250204,150500,193743885,2990,2990,2990,2990,0
20250204,150400,193743885,2990,2990,2990,2990,0
20250204,150300,193743885,2990,2990,2990,2990,0
20250204,150200,193743885,2990,2990,2990,2990,0
20250204,150100,193743885,2990,2990,2990,2990,86
20250204,150000,193486745,2990,2990,2990,2990,300
20250204,145900,192589745,2995,2995,2995,2995,0
20250204,145800,192589745,2995,2995,2995,2995,0
20250204,145700,192589745,2995,3000,3000,2995,402
20250204,145600,191385675,3000,3000,3000,3000,2
20250204,145500,191379675,3010,3010,3010,3010,3
20250204,145400,191370645,3000,3000,3000,3000,5
20250204,145300,191355645,3000,3005,3005,3000,3
20250204,145200,191346635,3010,3010,3010,3010,3
20250204,145100,191337605,3005,3025,3025,3005,27
20250204,145000,191256150,3030,3030,3030,3030,0
20250204,144900,191256150,3030,3020,3035,3020,31
20250204,144800,191162220,3030,3030,3030,3030,35
20250204,144700,191056170,3035,3000,3040,3000,10012
20250204,144600,160626370,2980,2980,2990,2980,215
20250204,144500,159985455,3040,3000,3040,3000,6000
20250204,144400,141761390,3000,3000,3000,2965,19
20250204,144300,141704625,3000,3000,3000,2990,11
20250204,144200,141671655,2985,3020,3020,2985,108
20250204,144100,141349150,3030,3030,3030,3030,0
20250204,144000,141349150,3030,2990,3030,2975,230
20250204,143900,140661985,3045,3045,3045,3045,0
20250204,143800,140661985,3045,3045,3045,3045,0
20250204,143700,140661985,3045,2965,3050,2955,18383
20250204,143600,84813870,2990,2990,2990,2990,0
20250204,143500,84813870,2990,2990,2990,2990,0
20250204,143400,84813870,2990,2995,2995,2970,352
20250204,143300,83768305,2990,2955,2990,2955,1444
20250204,143200,79477645,2955,2940,2960,2940,2317
20250204,143100,72643310,2920,2920,2920,2920,528
20250204,143000,71101550,2910,2910,2910,2910,0
20250204,142900,71101550,2910,2910,2910,2910,0
20250204,142800,71101550,2910,2910,2910,2910,0
20250204,142700,71101550,2910,2910,2910,2910,0
20250204,142600,71101550,2910,2910,2910,2910,0
20250204,142500,71101550,2910,2910,2910,2910,0
20250204,142400,71101550,2910,2910,2910,2910,0
20250204,142300,71101550,2910,2910,2910,2910,30
20250204,142200,71014250,2915,2915,2915,2915,0
20250204,142100,71014250,2915,2915,2915,2915,0
20250204,142000,71014250,2915,2915,2915,2915,0
20250204,141900,71014250,2915,2915,2915,2915,23
20250204,141800,70947205,2920,2920,2920,2920,0
20250204,141700,70947205,2920,2920,2920,2920,0
20250204,141600,70947205,2920,2920,2920,2920,0
20250204,141500,70947205,2920,2920,2920,2920,0
20250204,141400,70947205,2920,2920,2920,2920,0
20250204,141300,70947205,2920,2920,2920,2920,0
20250204,141200,70947205,2920,2920,2920,2920,0
20250204,141100,70947205,2920,2920,2920,2920,0
20250204,141000,70947205,2920,2920,2920,2920,0
20250204,140900,70947205,2920,2920,2920,2920,0
20250204,140800,70947205,2920,2920,2920,2920,0
20250204,140700,70947205,2920,2920,2920,2920,0
20250204,140600,70947205,2920,2920,2920,2920,0
20250204,140500,70947205,2920,2920,2920,2920,0
20250204,140400,70947205,2920,2920,2920,2920,0
20250204,140300,70947205,2920,2920,2920,2920,0
20250204,140200,70947205,2920,2920,2920,2920,0
20250204,140100,70947205,2920,2920,2920,2920,0
20250204,140000,70947205,2920,2920,2920,2920,0
20250204,135900,70947205,2920,2920,2920,2920,0
20250204,135800,70947205,2920,2920,2920,2920,0
20250204,135700,70947205,2920,2920,2920,2920,0
20250204,135600,70947205,2920,2920,2920,2920,0
20250204,135500,70947205,2920,2920,2920,2920,0
20250204,135400,70947205,2920,2920,2920,2920,0
20250204,135300,70947205,2920,2915,2920,2915,36
20250204,135200,70842090,2920,2920,2920,2920,0
20250204,135100,70842090,2920,2920,2920,2920,0
20250204,135000,70842090,2920,2920,2920,2920,0
20250204,134900,70842090,2920,2920,2920,2920,0
20250204,134800,70842090,2920,2920,2920,2920,0
20250204,134700,70842090,2920,2920,2920,2920,0
20250204,134600,70842090,2920,2920,2920,2920,0
20250204,134500,70842090,2920,2920,2920,2920,0
20250204,134400,70842090,2920,2920,2920,2920,0
20250204,134300,70842090,2920,2920,2920,2920,0
20250204,134200,70842090,2920,2920,2920,2920,0
20250204,134100,70842090,2920,2920,2920,2920,0
20250204,134000,70842090,2920,2920,2920,2920,0
20250204,133900,70842090,2920,2920,2920,2920,0
20250204,133800,70842090,2920,2920,2920,2920,0
20250204,133700,70842090,2920,2920,2920,2920,0
20250204,133600,70842090,2920,2920,2920,2920,0
20250204,133500,70842090,2920,2920,2920,2920,0
20250204,133400,70842090,2920,2920,2920,2920,0
20250204,133300,70842090,2920,2920,2920,2920,0
20250204,133200,70842090,2920,2920,2920,2920,0
20250204,133100,70842090,2920,2920,2920,2920,30
20250204,133000,70754490,2920,2920,2920,2920,0
20250204,132900,70754490,2920,2920,2920,2920,0
20250204,132800,70754490,2920,2920,2920,2920,0
20250204,132700,70754490,2920,2920,2920,2920,0
20250204,132600,70754490,2920,2930,2930,2920,970
20250204,132500,67917380,2940,2940,2940,2940,0
20250204,132400,67917380,2940,2940,2940,2940,0
20250204,132300,67917380,2940,2940,2940,2940,0
20250204,132200,67917380,2940,2940,2940,2940,0
20250204,132100,67917380,2940,2940,2940,2940,0
20250204,132000,67917380,2940,2940,2940,2940,8
20250204,131900,67893860,2945,2945,2945,2945,0
20250204,131800,67893860,2945,2945,2945,2945,0
20250204,131700,67893860,2945,2945,2945,2945,1
20250204,131600,67890915,2945,2945,2945,2945,0
20250204,131500,67890915,2945,2945,2945,2945,16
20250204,131400,67843795,2945,2940,2945,2940,48
20250204,131300,67702610,2940,2940,2940,2940,0
20250204,131200,67702610,2940,2940,2940,2940,0
20250204,131100,67702610,2940,2940,2940,2940,0
20250204,131000,67702610,2940,2940,2940,2940,0
20250204,130900,67702610,2940,2940,2940,2940,0
20250204,130800,67702610,2940,2940,2940,2940,0
20250204,130700,67702610,2940,2940,2940,2940,0
20250204,130600,67702610,2940,2940,2940,2940,0
20250204,130500,67702610,2940,2940,2940,2940,0
20250204,130400,67702610,2940,2940,2940,2940,0
20250204,130300,67702610,2940,2940,2940,2940,0
20250204,130200,67702610,2940,2940,2940,2940,0
20250204,130100,67702610,2940,2940,2940,2940,17
20250204,130000,67652630,2940,2940,2940,2940,0
20250204,125900,67652630,2940,2940,2940,2940,0
20250204,125800,67652630,2940,2940,2940,2940,0
20250204,125700,67652630,2940,2940,2940,2940,0
20250204,125600,67652630,2940,2940,2940,2940,29
20250204,125500,67567370,2940,2940,2940,2940,0
20250204,125400,67567370,2940,2940,2940,2940,0
20250204,125300,67567370,2940,2940,2940,2940,0
20250204,125200,67567370,2940,2940,2940,2940,0
20250204,125100,67567370,2940,2940,2940,2940,0
20250204,125000,67567370,2940,2940,2940,2935,117
20250204,124900,67223945,2940,2940,2940,2940,0
20250204,124800,67223945,2940,2940,2940,2940,0
20250204,124700,67223945,2940,2940,2940,2940,0
20250204,124600,67223945,2940,2940,2940,2940,15
20250204,124500,67179845,2940,2940,2940,2940,0
20250204,124400,67179845,2940,2940,2940,2940,6
20250204,124300,67162205,2945,2945,2945,2945,0
20250204,124200,67162205,2945,2945,2945,2945,0
20250204,124100,67162205,2945,2945,2945,2945,0
20250204,124000,67162205,2945,2945,2945,2945,0
20250204,123900,67162205,2945,2945,2945,2945,0
20250204,123800,67162205,2945,2945,2945,2945,4
20250204,123700,67150425,2945,2945,2945,2945,16
20250204,123600,67103305,2940,2940,2940,2940,0
20250204,123500,67103305,2940,2940,2940,2940,10
20250204,123400,67073905,2940,2940,2940,2940,0
20250204,123300,67073905,2940,2940,2940,2940,0
20250204,123200,67073905,2940,2940,2940,2940,0
20250204,123100,67073905,2940,2940,2940,2940,0
20250204,123000,67073905,2940,2940,2940,2940,0
20250204,122900,67073905,2940,2940,2940,2940,16
20250204,122800,67026865,2940,2940,2940,2940,0
20250204,122700,67026865,2940,2940,2940,2940,0
20250204,122600,67026865,2940,2940,2940,2940,0
20250204,122500,67026865,2940,2940,2940,2940,0
20250204,122400,67026865,2940,2940,2940,2940,0
20250204,122300,67026865,2940,2940,2940,2940,0
20250204,122200,67026865,2940,2940,2940,2940,14
20250204,122100,66985705,2940,2935,2940,2935,101
20250204,122000,66689185,2940,2940,2940,2940,0
20250204,121900,66689185,2940,2940,2940,2940,0
20250204,121800,66689185,2940,2940,2940,2940,0
20250204,121700,66689185,2940,2940,2940,2940,32
20250204,121600,66595105,2940,2940,2940,2940,0
20250204,121500,66595105,2940,2940,2940,2940,0
20250204,121400,66595105,2940,2940,2940,2940,0
20250204,121300,66595105,2940,2940,2940,2940,0
20250204,121200,66595105,2940,2940,2940,2940,0
20250204,121100,66595105,2940,2940,2940,2940,0
20250204,121000,66595105,2940,2940,2940,2940,0
20250204,120900,66595105,2940,2940,2940,2940,0
20250204,120800,66595105,2940,2940,2940,2940,17
20250204,120700,66545125,2940,2940,2940,2940,0
20250204,120600,66545125,2940,2940,2940,2940,0
20250204,120500,66545125,2940,2940,2940,2940,9
20250204,120400,66518665,2940,2940,2940,2940,0
20250204,120300,66518665,2940,2940,2940,2940,0
20250204,120200,66518665,2940,2940,2940,2940,2
20250204,120100,66512785,2940,2940,2940,2940,17
20250204,120000,66462805,2940,2940,2940,2940,0
20250204,115900,66462805,2940,2940,2940,2940,78
20250204,115800,66233485,2945,2945,2945,2945,0
20250204,115700,66233485,2945,2945,2945,2945,100
20250204,115600,65938985,2945,2945,2945,2945,16
20250204,115500,65891865,2945,2945,2945,2945,0
20250204,115400,65891865,2945,2945,2945,2945,16
20250204,115300,65844745,2945,2950,2950,2945,344
20250204,115200,64830700,2950,2930,2950,2930,1447
20250204,115100,60573870,2930,2930,2930,2930,0
20250204,115000,60573870,2930,2930,2930,2930,0
20250204,114900,60573870,2930,2930,2930,2930,0
20250204,114800,60573870,2930,2930,2930,2930,0
20250204,114700,60573870,2930,2930,2930,2930,0
20250204,114600,60573870,2930,2930,2930,2930,32
20250204,114500,60480110,2930,2930,2930,2930,0
20250204,114400,60480110,2930,2930,2930,2930,0
20250204,114300,60480110,2930,2930,2930,2930,0
20250204,114200,60480110,2930,2930,2930,2930,0
20250204,114100,60480110,2930,2930,2930,2930,1
20250204,114000,60477180,2930,2930,2930,2930,0
20250204,113900,60477180,2930,2930,2930,2930,0
20250204,113800,60477180,2930,2930,2930,2930,0
20250204,113700,60477180,2930,2930,2930,2930,0
20250204,113600,60477180,2930,2930,2930,2930,16
20250204,113500,60430300,2925,2925,2925,2925,0
20250204,113400,60430300,2925,2925,2925,2925,0
20250204,113300,60430300,2925,2925,2925,2925,40
20250204,113200,60313300,2925,2925,2925,2925,0
20250204,113100,60313300,2925,2925,2925,2925,209
20250204,113000,59701975,2925,2925,2925,2925,0
20250204,112900,59701975,2925,2925,2925,2925,0
20250204,112800,59701975,2925,2925,2925,2925,0
20250204,112700,59701975,2925,2925,2925,2925,0
20250204,112600,59701975,2925,2925,2925,2925,16
20250204,112500,59655175,2925,2925,2925,2925,17
20250204,112400,59605450,2930,2930,2930,2930,0
20250204,112300,59605450,2930,2930,2930,2930,0
20250204,112200,59605450,2930,2930,2930,2930,0
20250204,112100,59605450,2930,2930,2930,2930,16
20250204,112000,59558570,2930,2930,2930,2930,0
20250204,111900,59558570,2930,2930,2930,2930,0
20250204,111800,59558570,2930,2930,2930,2930,16
20250204,111700,59511690,2930,2930,2930,2930,0
20250204,111600,59511690,2930,2930,2930,2930,0
20250204,111500,59511690,2930,2930,2930,2930,0
20250204,111400,59511690,2930,2930,2930,2930,0
20250204,111300,59511690,2930,2930,2930,2930,71
20250204,111200,59303660,2930,2930,2930,2930,0
20250204,111100,59303660,2930,2930,2930,2930,0
20250204,111000,59303660,2930,2930,2930,2930,0
20250204,110900,59303660,2930,2930,2930,2930,0
20250204,110800,59303660,2930,2930,2930,2930,0
20250204,110700,59303660,2930,2930,2930,2930,0
20250204,110600,59303660,2930,2930,2930,2930,0
20250204,110500,59303660,2930,2930,2930,2930,0
20250204,110400,59303660,2930,2925,2930,2925,522
20250204,110300,57774740,2925,2925,2925,2925,0
20250204,110200,57774740,2925,2925,2925,2925,0
20250204,110100,57774740,2925,2925,2925,2925,17
20250204,110000,57725015,2920,2920,2920,2920,1
20250204,105900,57722095,2925,2920,2925,2920,1051
20250204,105800,54652920,2925,2925,2925,2925,16
20250204,105700,54606120,2920,2920,2920,2920,1
20250204,105600,54603200,2925,2925,2925,2925,0
20250204,105500,54603200,2925,2925,2925,2925,38
20250204,105400,54492050,2925,2925,2925,2925,0
20250204,105300,54492050,2925,2925,2925,2925,0
20250204,105200,54492050,2925,2925,2925,2925,0
20250204,105100,54492050,2925,2925,2925,2925,21
20250204,105000,54430625,2925,2925,2925,2925,0
20250204,104900,54430625,2925,2925,2925,2925,0
20250204,104800,54430625,2925,2925,2925,2925,0
20250204,104700,54430625,2925,2925,2925,2925,0
20250204,104600,54430625,2925,2925,2925,2925,16
20250204,104500,54383825,2925,2925,2925,2925,0
20250204,104400,54383825,2925,2925,2925,2925,0
20250204,104300,54383825,2925,2925,2925,2925,0
20250204,104200,54383825,2925,2925,2925,2925,0
20250204,104100,54383825,2925,2925,2930,2920,352
20250204,104000,53354240,2920,2920,2920,2920,2
20250204,103900,53348400,2925,2925,2925,2925,0
20250204,103800,53348400,2925,2925,2925,2925,0
20250204,103700,53348400,2925,2925,2925,2925,0
20250204,103600,53348400,2925,2925,2925,2925,16
20250204,103500,53301600,2925,2925,2925,2925,0
20250204,103400,53301600,2925,2925,2925,2925,16
20250204,103300,53254800,2925,2925,2925,2925,0
20250204,103200,53254800,2925,2925,2925,2925,0
20250204,103100,53254800,2925,2925,2925,2925,0
20250204,103000,53254800,2925,2925,2925,2925,0
20250204,102900,53254800,2925,2925,2925,2925,0
20250204,102800,53254800,2925,2925,2925,2925,0
20250204,102700,53254800,2925,2925,2925,2925,0
20250204,102600,53254800,2925,2925,2925,2925,16
20250204,102500,53208000,2925,2925,2925,2925,0
20250204,102400,53208000,2925,2925,2925,2925,0
20250204,102300,53208000,2925,2925,2925,2925,0
20250204,102200,53208000,2925,2925,2925,2925,16
20250204,102100,53161200,2920,2920,2920,2920,170
20250204,102000,52664800,2925,2925,2925,2925,0
20250204,101900,52664800,2925,2925,2925,2925,0
20250204,101800,52664800,2925,2925,2925,2925,0
20250204,101700,52664800,2925,2925,2925,2925,0
20250204,101600,52664800,2925,2925,2925,2925,16
20250204,101500,52618000,2925,2925,2925,2925,0
20250204,101400,52618000,2925,2925,2925,2925,16
20250204,101300,52571200,2920,2920,2920,2920,33
20250204,101200,52474840,2925,2925,2925,2925,0
20250204,101100,52474840,2925,2925,2925,2925,0
20250204,101000,52474840,2925,2925,2925,2925,0
20250204,100900,52474840,2925,2925,2925,2925,0
20250204,100800,52474840,2925,2925,2925,2920,41
20250204,100700,52355000,2925,2925,2925,2925,0
20250204,100600,52355000,2925,2925,2930,2925,46
20250204,100500,52220425,2925,2925,2925,2925,0
20250204,100400,52220425,2925,2925,2925,2925,0
20250204,100300,52220425,2925,2925,2925,2925,0
20250204,100200,52220425,2925,2925,2925,2925,0
20250204,100100,52220425,2925,2925,2925,2925,0
20250204,100000,52220425,2925,2925,2925,2925,0
20250204,095900,52220425,2925,2915,2925,2915,500
20250204,095800,50762865,2915,2915,2915,2915,16
20250204,095700,50716225,2915,2915,2915,2915,3
20250204,095600,50707480,2915,2915,2915,2915,0
20250204,095500,50707480,2915,2915,2915,2915,0
20250204,095400,50707480,2915,2915,2915,2915,32
20250204,095300,50614200,2915,2915,2915,2915,0
20250204,095200,50614200,2915,2915,2915,2915,17
20250204,095100,50564645,2910,2910,2910,2910,0
20250204,095000,50564645,2910,2910,2910,2910,240
20250204,094900,49866245,2915,2915,2915,2915,0
20250204,094800,49866245,2915,2915,2915,2915,0
20250204,094700,49866245,2915,2915,2915,2915,0
20250204,094600,49866245,2915,2915,2915,2915,0
20250204,094500,49866245,2915,2915,2915,2915,0
20250204,094400,49866245,2915,2915,2915,2915,1
20250204,094300,49863330,2915,2915,2915,2915,6
20250204,094200,49845840,2910,2910,2910,2910,104
20250204,094100,49543200,2910,2910,2910,2910,32
20250204,094000,49450080,2910,2910,2910,2910,26
20250204,093900,49374420,2910,2910,2910,2910,0
20250204,093800,49374420,2910,2910,2910,2910,0
20250204,093700,49374420,2910,2910,2910,2910,0
20250204,093600,49374420,2910,2910,2910,2910,0
20250204,093500,49374420,2910,2910,2910,2910,1
20250204,093400,49371510,2910,2910,2910,2910,0
20250204,093300,49371510,2910,2910,2910,2910,0
20250204,093200,49371510,2910,2910,2910,2910,0
20250204,093100,49371510,2910,2910,2910,2910,16
20250204,093000,49324950,2910,2910,2910,2910,6
20250204,092900,49307490,2905,2905,2905,2905,0
20250204,092800,49307490,2905,2910,2910,2905,215
20250204,092700,48682840,2910,2910,2910,2910,1
20250204,092600,48679930,2915,2915,2915,2915,1
20250204,092500,48677015,2915,2915,2915,2915,0
20250204,092400,48677015,2915,2910,2920,2910,1514
20250204,092300,44261275,2910,2895,2910,2895,1471
20250204,092200,39995990,2895,2895,2895,2895,34
20250204,092100,39897560,2900,2900,2900,2900,0
20250204,092000,39897560,2900,2900,2900,2900,0
20250204,091900,39897560,2900,2900,2900,2900,0
20250204,091800,39897560,2900,2890,2900,2890,639
20250204,091700,38049790,2880,2880,2880,2880,1709
20250204,091600,33127870,2880,2880,2880,2880,1
20250204,091500,33124990,2865,2870,2870,2865,926
20250204,091400,30469655,2870,2870,2870,2870,362
20250204,091300,29430715,2880,2880,2880,2880,102
20250204,091200,29136955,2870,2870,2870,2870,0
20250204,091100,29136955,2870,2870,2870,2870,0
20250204,091000,29136955,2870,2880,2880,2870,3138
20250204,090900,20124110,2890,2890,2890,2890,0
20250204,090800,20124110,2890,2890,2890,2890,1
20250204,090700,20121220,2890,2890,2890,2890,0
20250204,090600,20121220,2890,2890,2890,2890,325
20250204,090500,19181970,2890,2890,2890,2890,268
20250204,090400,18407450,2885,2885,2885,2885,197
20250204,090300,17839105,2890,2890,2890,2890,1
20250204,090200,17836215,2875,2875,2875,2875,0
20250204,090100,17836215,2875,2875,2875,2875,722
20250204,090000,15760465,2885,2870,2885,2870,5489