KissMeData/192440/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203000,500132400,20800,20800,20800,20800,235
20250204,202900,500132400,20800,20800,20800,20800,0
20250204,202800,500132400,20800,20800,20800,20800,0
20250204,202700,500132400,20800,20800,20800,20800,0
20250204,202600,500132400,20800,20800,20800,20800,0
20250204,202500,500132400,20800,20800,20800,20800,0
20250204,202400,500132400,20800,20800,20800,20800,0
20250204,202300,500132400,20800,20800,20800,20800,0
20250204,202200,500132400,20800,20800,20800,20800,0
20250204,202100,500132400,20800,20800,20800,20800,0
20250204,202000,500132400,20800,20800,20800,20800,0
20250204,201900,500132400,20800,20800,20800,20800,0
20250204,201800,500132400,20800,20800,20800,20800,0
20250204,201700,500132400,20800,20800,20800,20800,0
20250204,201600,500132400,20800,20800,20800,20800,0
20250204,201500,500132400,20800,20800,20800,20800,0
20250204,201400,500132400,20800,20800,20800,20800,0
20250204,201300,500132400,20800,20800,20800,20800,0
20250204,201200,500132400,20800,20800,20800,20800,0
20250204,201100,500132400,20800,20800,20800,20800,0
20250204,201000,500132400,20800,20800,20800,20800,0
20250204,200900,500132400,20800,20800,20800,20800,0
20250204,200800,500132400,20800,20800,20800,20800,0
20250204,200700,500132400,20800,20800,20800,20800,0
20250204,200600,500132400,20800,20800,20800,20800,0
20250204,200500,500132400,20800,20800,20800,20800,0
20250204,200400,500132400,20800,20800,20800,20800,0
20250204,200300,500132400,20800,20800,20800,20800,0
20250204,200200,500132400,20800,20800,20800,20800,0
20250204,200100,500132400,20800,20800,20800,20800,0
20250204,200000,500132400,20800,20800,20800,20800,235
20250204,195900,500132400,20800,20800,20800,20800,0
20250204,195800,500132400,20800,20800,20800,20800,0
20250204,195700,500132400,20800,20800,20800,20800,0
20250204,195600,500132400,20800,20800,20800,20800,0
20250204,195500,500132400,20800,20800,20800,20800,0
20250204,195400,500132400,20800,20800,20800,20800,0
20250204,195300,500132400,20800,20800,20800,20800,0
20250204,195200,500132400,20800,20800,20800,20800,0
20250204,195100,500132400,20800,20800,20800,20800,0
20250204,195000,500132400,20800,20800,20800,20800,0
20250204,194900,500132400,20800,20800,20800,20800,0
20250204,194800,500132400,20800,20800,20800,20800,0
20250204,194700,500132400,20800,20800,20800,20800,0
20250204,194600,500132400,20800,20800,20800,20800,0
20250204,194500,500132400,20800,20800,20800,20800,0
20250204,194400,500132400,20800,20800,20800,20800,0
20250204,194300,500132400,20800,20800,20800,20800,0
20250204,194200,500132400,20800,20800,20800,20800,0
20250204,194100,500132400,20800,20800,20800,20800,0
20250204,194000,500132400,20800,20800,20800,20800,0
20250204,193900,500132400,20800,20800,20800,20800,0
20250204,193800,500132400,20800,20800,20800,20800,0
20250204,193700,500132400,20800,20800,20800,20800,0
20250204,193600,500132400,20800,20800,20800,20800,0
20250204,193500,500132400,20800,20800,20800,20800,0
20250204,193400,500132400,20800,20800,20800,20800,0
20250204,193300,500132400,20800,20800,20800,20800,0
20250204,193200,500132400,20800,20800,20800,20800,0
20250204,193100,500132400,20800,20800,20800,20800,0
20250204,193000,500132400,20800,20800,20800,20800,235
20250204,192900,500132400,20800,20800,20800,20800,0
20250204,192800,500132400,20800,20800,20800,20800,0
20250204,192700,500132400,20800,20800,20800,20800,0
20250204,192600,500132400,20800,20800,20800,20800,0
20250204,192500,500132400,20800,20800,20800,20800,0
20250204,192400,500132400,20800,20800,20800,20800,0
20250204,192300,500132400,20800,20800,20800,20800,0
20250204,192200,500132400,20800,20800,20800,20800,0
20250204,192100,500132400,20800,20800,20800,20800,0
20250204,192000,500132400,20800,20800,20800,20800,0
20250204,191900,500132400,20800,20800,20800,20800,0
20250204,191800,500132400,20800,20800,20800,20800,0
20250204,191700,500132400,20800,20800,20800,20800,0
20250204,191600,500132400,20800,20800,20800,20800,0
20250204,191500,500132400,20800,20800,20800,20800,0
20250204,191400,500132400,20800,20800,20800,20800,0
20250204,191300,500132400,20800,20800,20800,20800,0
20250204,191200,500132400,20800,20800,20800,20800,0
20250204,191100,500132400,20800,20800,20800,20800,0
20250204,191000,500132400,20800,20800,20800,20800,0
20250204,190900,500132400,20800,20800,20800,20800,0
20250204,190800,500132400,20800,20800,20800,20800,0
20250204,190700,500132400,20800,20800,20800,20800,0
20250204,190600,500132400,20800,20800,20800,20800,0
20250204,190500,500132400,20800,20800,20800,20800,0
20250204,190400,500132400,20800,20800,20800,20800,0
20250204,190300,500132400,20800,20800,20800,20800,0
20250204,190200,500132400,20800,20800,20800,20800,0
20250204,190100,500132400,20800,20800,20800,20800,0
20250204,190000,500132400,20800,20800,20800,20800,235
20250204,185900,500132400,20800,20800,20800,20800,0
20250204,185800,500132400,20800,20800,20800,20800,0
20250204,185700,500132400,20800,20800,20800,20800,0
20250204,185600,500132400,20800,20800,20800,20800,0
20250204,185500,500132400,20800,20800,20800,20800,0
20250204,185400,500132400,20800,20800,20800,20800,0
20250204,185300,500132400,20800,20800,20800,20800,0
20250204,185200,500132400,20800,20800,20800,20800,0
20250204,185100,500132400,20800,20800,20800,20800,0
20250204,185000,500132400,20800,20800,20800,20800,0
20250204,184900,500132400,20800,20800,20800,20800,0
20250204,184800,500132400,20800,20800,20800,20800,0
20250204,184700,500132400,20800,20800,20800,20800,0
20250204,184600,500132400,20800,20800,20800,20800,0
20250204,184500,500132400,20800,20800,20800,20800,0
20250204,184400,500132400,20800,20800,20800,20800,0
20250204,184300,500132400,20800,20800,20800,20800,0
20250204,184200,500132400,20800,20800,20800,20800,0
20250204,184100,500132400,20800,20800,20800,20800,0
20250204,184000,500132400,20800,20800,20800,20800,0
20250204,183900,500132400,20800,20800,20800,20800,0
20250204,183800,500132400,20800,20800,20800,20800,0
20250204,183700,500132400,20800,20800,20800,20800,0
20250204,183600,500132400,20800,20800,20800,20800,0
20250204,183500,500132400,20800,20800,20800,20800,0
20250204,183400,500132400,20800,20800,20800,20800,0
20250204,183300,500132400,20800,20800,20800,20800,0
20250204,183200,500132400,20800,20800,20800,20800,0
20250204,183100,500132400,20800,20800,20800,20800,0
20250204,183000,500132400,20800,20800,20800,20800,235
20250204,182900,500132400,20800,20800,20800,20800,0
20250204,182800,500132400,20800,20800,20800,20800,0
20250204,182700,500132400,20800,20800,20800,20800,0
20250204,182600,500132400,20800,20800,20800,20800,0
20250204,182500,500132400,20800,20800,20800,20800,0
20250204,182400,500132400,20800,20800,20800,20800,0
20250204,182300,500132400,20800,20800,20800,20800,0
20250204,182200,500132400,20800,20800,20800,20800,0
20250204,182100,500132400,20800,20800,20800,20800,0
20250204,182000,500132400,20800,20800,20800,20800,0
20250204,181900,500132400,20800,20800,20800,20800,0
20250204,181800,500132400,20800,20800,20800,20800,0
20250204,181700,500132400,20800,20800,20800,20800,0
20250204,181600,500132400,20800,20800,20800,20800,0
20250204,181500,500132400,20800,20800,20800,20800,0
20250204,181400,500132400,20800,20800,20800,20800,0
20250204,181300,500132400,20800,20800,20800,20800,0
20250204,181200,500132400,20800,20800,20800,20800,0
20250204,181100,500132400,20800,20800,20800,20800,0
20250204,181000,500132400,20800,20800,20800,20800,0
20250204,180900,500132400,20800,20800,20800,20800,0
20250204,180800,500132400,20800,20800,20800,20800,0
20250204,180700,500132400,20800,20800,20800,20800,0
20250204,180600,500132400,20800,20800,20800,20800,0
20250204,180500,500132400,20800,20800,20800,20800,0
20250204,180400,500132400,20800,20800,20800,20800,0
20250204,180300,500132400,20800,20800,20800,20800,0
20250204,180200,500132400,20800,20800,20800,20800,0
20250204,180100,500132400,20800,20800,20800,20800,0
20250204,180000,500132400,20800,20800,20800,20800,235
20250204,175900,500132400,20800,20800,20800,20800,0
20250204,175800,500132400,20800,20800,20800,20800,0
20250204,175700,500132400,20800,20800,20800,20800,0
20250204,175600,500132400,20800,20800,20800,20800,0
20250204,175500,500132400,20800,20800,20800,20800,0
20250204,175400,500132400,20800,20800,20800,20800,0
20250204,175300,500132400,20800,20800,20800,20800,0
20250204,175200,500132400,20800,20800,20800,20800,0
20250204,175100,500132400,20800,20800,20800,20800,0
20250204,175000,500132400,20800,20800,20800,20800,0
20250204,174900,500132400,20800,20800,20800,20800,0
20250204,174800,500132400,20800,20800,20800,20800,0
20250204,174700,500132400,20800,20800,20800,20800,0
20250204,174600,500132400,20800,20800,20800,20800,0
20250204,174500,500132400,20800,20800,20800,20800,0
20250204,174400,500132400,20800,20800,20800,20800,0
20250204,174300,500132400,20800,20800,20800,20800,0
20250204,174200,500132400,20800,20800,20800,20800,0
20250204,174100,500132400,20800,20800,20800,20800,0
20250204,174000,500132400,20800,20800,20800,20800,0
20250204,173900,500132400,20800,20800,20800,20800,0
20250204,173800,500132400,20800,20800,20800,20800,0
20250204,173700,500132400,20800,20800,20800,20800,0
20250204,173600,500132400,20800,20800,20800,20800,0
20250204,173500,500132400,20800,20800,20800,20800,0
20250204,173400,500132400,20800,20800,20800,20800,0
20250204,173300,500132400,20800,20800,20800,20800,0
20250204,173200,500132400,20800,20800,20800,20800,0
20250204,173100,500132400,20800,20800,20800,20800,0
20250204,173000,500132400,20800,20800,20800,20800,235
20250204,172900,500132400,20800,20800,20800,20800,0
20250204,172800,500132400,20800,20800,20800,20800,0
20250204,172700,500132400,20800,20800,20800,20800,0
20250204,172600,500132400,20800,20800,20800,20800,0
20250204,172500,500132400,20800,20800,20800,20800,0
20250204,172400,500132400,20800,20800,20800,20800,0
20250204,172300,500132400,20800,20800,20800,20800,0
20250204,172200,500132400,20800,20800,20800,20800,0
20250204,172100,500132400,20800,20800,20800,20800,0
20250204,172000,500132400,20800,20800,20800,20800,0
20250204,171900,500132400,20800,20800,20800,20800,0
20250204,171800,500132400,20800,20800,20800,20800,0
20250204,171700,500132400,20800,20800,20800,20800,0
20250204,171600,500132400,20800,20800,20800,20800,0
20250204,171500,500132400,20800,20800,20800,20800,0
20250204,171400,500132400,20800,20800,20800,20800,0
20250204,171300,500132400,20800,20800,20800,20800,0
20250204,171200,500132400,20800,20800,20800,20800,0
20250204,171100,500132400,20800,20800,20800,20800,0
20250204,171000,500132400,20800,20800,20800,20800,0
20250204,170900,500132400,20800,20800,20800,20800,0
20250204,170800,500132400,20800,20800,20800,20800,0
20250204,170700,500132400,20800,20800,20800,20800,0
20250204,170600,500132400,20800,20800,20800,20800,0
20250204,170500,500132400,20800,20800,20800,20800,0
20250204,170400,500132400,20800,20800,20800,20800,0
20250204,170300,500132400,20800,20800,20800,20800,0
20250204,170200,500132400,20800,20800,20800,20800,0
20250204,170100,500132400,20800,20800,20800,20800,0
20250204,170000,500132400,20800,20800,20800,20800,235
20250204,165900,500132400,20800,20800,20800,20800,0
20250204,165800,500132400,20800,20800,20800,20800,0
20250204,165700,500132400,20800,20800,20800,20800,0
20250204,165600,500132400,20800,20800,20800,20800,0
20250204,165500,500132400,20800,20800,20800,20800,0
20250204,165400,500132400,20800,20800,20800,20800,0
20250204,165300,500132400,20800,20800,20800,20800,0
20250204,165200,500132400,20800,20800,20800,20800,0
20250204,165100,500132400,20800,20800,20800,20800,0
20250204,165000,500132400,20800,20800,20800,20800,0
20250204,164900,500132400,20800,20800,20800,20800,0
20250204,164800,500132400,20800,20800,20800,20800,0
20250204,164700,500132400,20800,20800,20800,20800,0
20250204,164600,500132400,20800,20800,20800,20800,0
20250204,164500,500132400,20800,20800,20800,20800,0
20250204,164400,500132400,20800,20800,20800,20800,0
20250204,164300,500132400,20800,20800,20800,20800,0
20250204,164200,500132400,20800,20800,20800,20800,0
20250204,164100,500132400,20800,20800,20800,20800,0
20250204,164000,500132400,20800,20800,20800,20800,0
20250204,163900,500132400,20800,20800,20800,20800,0
20250204,163800,500132400,20800,20800,20800,20800,0
20250204,163700,500132400,20800,20800,20800,20800,0
20250204,163600,500132400,20800,20800,20800,20800,0
20250204,163500,500132400,20800,20800,20800,20800,0
20250204,163400,500132400,20800,20800,20800,20800,0
20250204,163300,500132400,20800,20800,20800,20800,0
20250204,163200,500132400,20800,20800,20800,20800,0
20250204,163100,500132400,20800,20800,20800,20800,0
20250204,163000,500132400,20800,20800,20800,20800,235
20250204,162900,500132400,20800,20800,20800,20800,0
20250204,162800,500132400,20800,20800,20800,20800,0
20250204,162700,500132400,20800,20800,20800,20800,0
20250204,162600,500132400,20800,20800,20800,20800,0
20250204,162500,500132400,20800,20800,20800,20800,0
20250204,162400,500132400,20800,20800,20800,20800,0
20250204,162300,500132400,20800,20800,20800,20800,0
20250204,162200,500132400,20800,20800,20800,20800,0
20250204,162100,500132400,20800,20800,20800,20800,0
20250204,162000,500132400,20800,20800,20800,20800,0
20250204,161900,500132400,20800,20800,20800,20800,0
20250204,161800,500132400,20800,20800,20800,20800,0
20250204,161700,500132400,20800,20800,20800,20800,0
20250204,161600,500132400,20800,20800,20800,20800,0
20250204,161500,500132400,20800,20800,20800,20800,0
20250204,161400,500132400,20800,20800,20800,20800,0
20250204,161300,500132400,20800,20800,20800,20800,0
20250204,161200,500132400,20800,20800,20800,20800,0
20250204,161100,500132400,20800,20800,20800,20800,0
20250204,161000,500132400,20800,20800,20800,20800,0
20250204,160900,500132400,20800,20800,20800,20800,0
20250204,160800,500132400,20800,20800,20800,20800,0
20250204,160700,500132400,20800,20800,20800,20800,0
20250204,160600,500132400,20800,20800,20800,20800,0
20250204,160500,500132400,20800,20800,20800,20800,0
20250204,160400,500132400,20800,20800,20800,20800,0
20250204,160300,500132400,20800,20800,20800,20800,0
20250204,160200,500132400,20800,20800,20800,20800,0
20250204,160100,500132400,20800,20800,20800,20800,0
20250204,160000,500132400,20800,20800,20800,20800,235
20250204,155900,500132400,20800,20800,20800,20800,0
20250204,155800,500132400,20800,20800,20800,20800,0
20250204,155700,500132400,20800,20800,20800,20800,0
20250204,155600,500132400,20800,20800,20800,20800,0
20250204,155500,500132400,20800,20800,20800,20800,0
20250204,155400,500132400,20800,20800,20800,20800,0
20250204,155300,500132400,20800,20800,20800,20800,0
20250204,155200,500132400,20800,20800,20800,20800,0
20250204,155100,500132400,20800,20800,20800,20800,0
20250204,155000,500132400,20800,20800,20800,20800,0
20250204,154900,500132400,20800,20800,20800,20800,0
20250204,154800,500132400,20800,20800,20800,20800,0
20250204,154700,500132400,20800,20800,20800,20800,0
20250204,154600,500132400,20800,20800,20800,20800,0
20250204,154500,500132400,20800,20800,20800,20800,0
20250204,154400,500132400,20800,20800,20800,20800,0
20250204,154300,500132400,20800,20800,20800,20800,0
20250204,154200,500132400,20800,20800,20800,20800,0
20250204,154100,500132400,20800,20800,20800,20800,0
20250204,154000,500132400,20800,20800,20800,20800,0
20250204,153900,500132400,20800,20800,20800,20800,0
20250204,153800,500132400,20800,20800,20800,20800,0
20250204,153700,500132400,20800,20800,20800,20800,0
20250204,153600,500132400,20800,20800,20800,20800,0
20250204,153500,500132400,20800,20800,20800,20800,0
20250204,153400,500132400,20800,20800,20800,20800,0
20250204,153300,500132400,20800,20800,20800,20800,0
20250204,153200,500132400,20800,20800,20800,20800,0
20250204,153100,500132400,20800,20800,20800,20800,0
20250204,153000,500132400,20800,20800,20800,20800,470
20250204,152900,495244400,20850,20850,20850,20850,0
20250204,152800,495244400,20850,20850,20850,20850,0
20250204,152700,495244400,20850,20850,20850,20850,0
20250204,152600,495244400,20850,20850,20850,20850,0
20250204,152500,495244400,20850,20850,20850,20850,0
20250204,152400,495244400,20850,20850,20850,20850,0
20250204,152300,495244400,20850,20850,20850,20850,0
20250204,152200,495244400,20850,20850,20850,20850,0
20250204,152100,495244400,20850,20850,20850,20850,0
20250204,152000,495244400,20850,20850,20850,20850,0
20250204,151900,495244400,20850,20850,20850,20850,36
20250204,151800,494493800,20850,20850,20850,20850,47
20250204,151700,493513850,20850,20850,20850,20850,0
20250204,151600,493513850,20850,20850,20850,20850,0
20250204,151500,493513850,20850,20850,20850,20850,0
20250204,151400,493513850,20850,20850,20850,20850,0
20250204,151300,493513850,20850,20900,20900,20850,76
20250204,151200,491927400,20900,20900,20900,20900,0
20250204,151100,491927400,20900,20900,20900,20900,239
20250204,151000,486932300,20900,20900,20900,20900,0
20250204,150900,486932300,20900,20900,20900,20900,0
20250204,150800,486932300,20900,20900,20900,20900,0
20250204,150700,486932300,20900,20900,20900,20900,0
20250204,150600,486932300,20900,20900,20900,20900,0
20250204,150500,486932300,20900,20900,20900,20900,0
20250204,150400,486932300,20900,20900,20900,20900,34
20250204,150300,486221700,20900,20900,20900,20900,0
20250204,150200,486221700,20900,20900,20900,20900,10
20250204,150100,486012700,20850,20850,20850,20850,0
20250204,150000,486012700,20850,20850,20850,20850,0
20250204,145900,486012700,20850,20850,20850,20850,0
20250204,145800,486012700,20850,20850,20850,20850,0
20250204,145700,486012700,20850,20850,20850,20850,0
20250204,145600,486012700,20850,20850,20850,20850,0
20250204,145500,486012700,20850,20850,20850,20850,0
20250204,145400,486012700,20850,20850,20850,20850,0
20250204,145300,486012700,20850,20850,20850,20850,0
20250204,145200,486012700,20850,20850,20850,20850,0
20250204,145100,486012700,20850,20850,20850,20850,0
20250204,145000,486012700,20850,20850,20850,20850,0
20250204,144900,486012700,20850,20850,20850,20850,0
20250204,144800,486012700,20850,20850,20850,20850,0
20250204,144700,486012700,20850,20850,20850,20850,0
20250204,144600,486012700,20850,20850,20850,20850,0
20250204,144500,486012700,20850,20850,20850,20850,0
20250204,144400,486012700,20850,20850,20850,20850,0
20250204,144300,486012700,20850,20850,20850,20850,0
20250204,144200,486012700,20850,20850,20850,20850,0
20250204,144100,486012700,20850,20850,20850,20850,0
20250204,144000,486012700,20850,20850,20850,20850,0
20250204,143900,486012700,20850,20850,20850,20850,45
20250204,143800,485074450,20850,20850,20850,20850,0
20250204,143700,485074450,20850,20850,20850,20850,0
20250204,143600,485074450,20850,20850,20850,20850,0
20250204,143500,485074450,20850,20850,20850,20850,0
20250204,143400,485074450,20850,20850,20850,20850,0
20250204,143300,485074450,20850,20850,20850,20850,0
20250204,143200,485074450,20850,20850,20850,20850,0
20250204,143100,485074450,20850,20850,20850,20850,0
20250204,143000,485074450,20850,20850,20850,20850,0
20250204,142900,485074450,20850,20850,20850,20850,0
20250204,142800,485074450,20850,20850,20850,20850,0
20250204,142700,485074450,20850,20850,20850,20850,0
20250204,142600,485074450,20850,20850,20850,20850,0
20250204,142500,485074450,20850,20850,20850,20850,0
20250204,142400,485074450,20850,20850,20850,20850,11
20250204,142300,484845100,20800,20800,20800,20800,0
20250204,142200,484845100,20800,20800,20800,20800,0
20250204,142100,484845100,20800,20800,20800,20800,93
20250204,142000,482910700,20800,20800,20800,20800,0
20250204,141900,482910700,20800,20800,20800,20800,5
20250204,141800,482806700,20800,20800,20800,20800,0
20250204,141700,482806700,20800,20800,20800,20800,0
20250204,141600,482806700,20800,20800,20800,20800,6
20250204,141500,482681900,20850,20850,20850,20850,0
20250204,141400,482681900,20850,20850,20850,20850,0
20250204,141300,482681900,20850,20850,20850,20850,0
20250204,141200,482681900,20850,20850,20850,20850,0
20250204,141100,482681900,20850,20850,20850,20850,0
20250204,141000,482681900,20850,20850,20850,20850,10
20250204,140900,482473400,20850,20800,20850,20800,5
20250204,140800,482369200,20900,20900,20900,20900,0
20250204,140700,482369200,20900,20850,20900,20800,161
20250204,140600,479014650,20850,20850,20850,20850,0
20250204,140500,479014650,20850,20850,20850,20850,0
20250204,140400,479014650,20850,20850,20850,20850,0
20250204,140300,479014650,20850,20850,20850,20850,0
20250204,140200,479014650,20850,20850,20850,20850,0
20250204,140100,479014650,20850,20850,20850,20850,0
20250204,140000,479014650,20850,20850,20850,20850,0
20250204,135900,479014650,20850,20850,20850,20850,0
20250204,135800,479014650,20850,20850,20850,20850,0
20250204,135700,479014650,20850,20850,20850,20850,0
20250204,135600,479014650,20850,20850,20850,20850,0
20250204,135500,479014650,20850,20850,20850,20850,0
20250204,135400,479014650,20850,20850,20850,20850,0
20250204,135300,479014650,20850,20850,20850,20850,0
20250204,135200,479014650,20850,20850,20850,20850,0
20250204,135100,479014650,20850,20850,20850,20850,0
20250204,135000,479014650,20850,20900,20900,20850,143
20250204,134900,476028050,20950,20950,20950,20950,0
20250204,134800,476028050,20950,20950,20950,20950,0
20250204,134700,476028050,20950,20950,20950,20950,0
20250204,134600,476028050,20950,20950,20950,20950,0
20250204,134500,476028050,20950,20950,20950,20950,0
20250204,134400,476028050,20950,20950,20950,20950,0
20250204,134300,476028050,20950,20950,20950,20950,0
20250204,134200,476028050,20950,20950,20950,20950,0
20250204,134100,476028050,20950,20950,20950,20950,10
20250204,134000,475818550,20950,20950,20950,20950,0
20250204,133900,475818550,20950,20950,20950,20950,3
20250204,133800,475755700,20950,20950,20950,20950,0
20250204,133700,475755700,20950,20950,20950,20950,0
20250204,133600,475755700,20950,20950,20950,20950,0
20250204,133500,475755700,20950,20950,20950,20950,8
20250204,133400,475588100,21000,21150,21150,21000,64
20250204,133300,474241550,21050,21050,21050,21050,0
20250204,133200,474241550,21050,21050,21050,21050,0
20250204,133100,474241550,21050,21050,21050,21050,0
20250204,133000,474241550,21050,21050,21050,21050,0
20250204,132900,474241550,21050,21050,21050,21050,0
20250204,132800,474241550,21050,21050,21050,21050,0
20250204,132700,474241550,21050,21050,21050,21050,0
20250204,132600,474241550,21050,21050,21050,21050,0
20250204,132500,474241550,21050,21050,21050,21050,0
20250204,132400,474241550,21050,21050,21050,21050,0
20250204,132300,474241550,21050,21050,21050,21050,0
20250204,132200,474241550,21050,21050,21050,21050,0
20250204,132100,474241550,21050,21050,21050,21050,0
20250204,132000,474241550,21050,21050,21050,21050,15
20250204,131900,473925800,21100,21100,21100,21100,0
20250204,131800,473925800,21100,21100,21100,21100,0
20250204,131700,473925800,21100,21100,21100,21100,0
20250204,131600,473925800,21100,21100,21100,21100,0
20250204,131500,473925800,21100,21100,21100,21100,100
20250204,131400,471815800,21100,21100,21100,21100,100
20250204,131300,469705800,21100,21100,21100,21100,0
20250204,131200,469705800,21100,21100,21100,21100,0
20250204,131100,469705800,21100,21100,21100,21100,0
20250204,131000,469705800,21100,21100,21100,21100,0
20250204,130900,469705800,21100,21100,21100,21100,0
20250204,130800,469705800,21100,21100,21100,21100,0
20250204,130700,469705800,21100,21100,21100,21100,0
20250204,130600,469705800,21100,21100,21100,21100,0
20250204,130500,469705800,21100,21100,21100,21100,4
20250204,130400,469621400,21100,21100,21100,21100,0
20250204,130300,469621400,21100,21100,21100,21100,0
20250204,130200,469621400,21100,21100,21100,21100,0
20250204,130100,469621400,21100,21100,21100,21100,1
20250204,130000,469600300,21150,21150,21150,21150,0
20250204,125900,469600300,21150,21150,21150,21150,0
20250204,125800,469600300,21150,21150,21150,21150,0
20250204,125700,469600300,21150,21150,21150,21150,0
20250204,125600,469600300,21150,21150,21150,21150,0
20250204,125500,469600300,21150,21150,21150,21150,0
20250204,125400,469600300,21150,21150,21150,21150,0
20250204,125300,469600300,21150,21150,21150,21150,0
20250204,125200,469600300,21150,21150,21150,21150,0
20250204,125100,469600300,21150,21150,21150,21150,0
20250204,125000,469600300,21150,21150,21150,21150,9
20250204,124900,469409950,21150,21150,21150,21150,56
20250204,124800,468225550,21150,21150,21150,21150,0
20250204,124700,468225550,21150,21150,21150,21150,0
20250204,124600,468225550,21150,21150,21150,21150,0
20250204,124500,468225550,21150,21150,21150,21150,0
20250204,124400,468225550,21150,21150,21150,21150,0
20250204,124300,468225550,21150,21150,21150,21150,0
20250204,124200,468225550,21150,21150,21150,21150,0
20250204,124100,468225550,21150,21150,21150,21150,0
20250204,124000,468225550,21150,21150,21150,21150,0
20250204,123900,468225550,21150,21150,21150,21150,0
20250204,123800,468225550,21150,21150,21150,21150,0
20250204,123700,468225550,21150,21150,21150,21150,0
20250204,123600,468225550,21150,21150,21150,21150,0
20250204,123500,468225550,21150,21150,21150,21150,0
20250204,123400,468225550,21150,21150,21150,21150,0
20250204,123300,468225550,21150,21150,21150,21150,0
20250204,123200,468225550,21150,21150,21150,21150,0
20250204,123100,468225550,21150,21150,21150,21150,0
20250204,123000,468225550,21150,21150,21150,21150,0
20250204,122900,468225550,21150,21150,21150,21150,0
20250204,122800,468225550,21150,21150,21150,21150,0
20250204,122700,468225550,21150,21100,21150,21100,6
20250204,122600,468098850,21100,21100,21100,21100,0
20250204,122500,468098850,21100,21100,21100,21100,0
20250204,122400,468098850,21100,21100,21100,21100,0
20250204,122300,468098850,21100,21100,21100,21100,1
20250204,122200,468077750,21050,21050,21050,21050,0
20250204,122100,468077750,21050,21050,21050,21050,4
20250204,122000,467993550,21100,21100,21100,21100,0
20250204,121900,467993550,21100,21100,21100,21100,0
20250204,121800,467993550,21100,21100,21100,21100,115
20250204,121700,465567050,21000,21000,21000,21000,0
20250204,121600,465567050,21000,21000,21000,21000,0
20250204,121500,465567050,21000,21000,21000,21000,0
20250204,121400,465567050,21000,21000,21000,21000,0
20250204,121300,465567050,21000,21000,21000,21000,0
20250204,121200,465567050,21000,21000,21000,21000,0
20250204,121100,465567050,21000,21000,21000,21000,0
20250204,121000,465567050,21000,21000,21000,21000,0
20250204,120900,465567050,21000,21000,21000,21000,0
20250204,120800,465567050,21000,21000,21000,21000,0
20250204,120700,465567050,21000,21000,21000,21000,0
20250204,120600,465567050,21000,21000,21000,21000,0
20250204,120500,465567050,21000,21000,21000,21000,0
20250204,120400,465567050,21000,21000,21000,21000,20
20250204,120300,465147050,21000,21000,21000,21000,0
20250204,120200,465147050,21000,21000,21000,21000,0
20250204,120100,465147050,21000,21000,21000,21000,0
20250204,120000,465147050,21000,21000,21000,21000,0
20250204,115900,465147050,21000,21000,21000,21000,0
20250204,115800,465147050,21000,21000,21000,21000,0
20250204,115700,465147050,21000,21000,21000,21000,0
20250204,115600,465147050,21000,21000,21000,21000,0
20250204,115500,465147050,21000,21000,21000,21000,1
20250204,115400,465126050,21000,21000,21000,21000,0
20250204,115300,465126050,21000,21000,21000,21000,0
20250204,115200,465126050,21000,21000,21000,21000,0
20250204,115100,465126050,21000,21000,21000,21000,35
20250204,115000,464391050,21100,21100,21100,21100,20
20250204,114900,463969050,21050,21050,21050,21050,2
20250204,114800,463926950,21000,21000,21000,21000,40
20250204,114700,463086950,21050,21050,21050,21050,0
20250204,114600,463086950,21050,21050,21050,21050,1
20250204,114500,463065900,21100,21100,21100,21100,0
20250204,114400,463065900,21100,21100,21100,21100,40
20250204,114300,462221900,21100,21100,21100,21100,0
20250204,114200,462221900,21100,21100,21100,21100,0
20250204,114100,462221900,21100,21100,21100,21100,0
20250204,114000,462221900,21100,21100,21100,21100,0
20250204,113900,462221900,21100,21100,21100,21100,0
20250204,113800,462221900,21100,21100,21100,21100,0
20250204,113700,462221900,21100,21100,21100,21100,0
20250204,113600,462221900,21100,21100,21100,21100,0
20250204,113500,462221900,21100,21100,21100,21100,0
20250204,113400,462221900,21100,21100,21100,21100,0
20250204,113300,462221900,21100,21100,21100,21100,0
20250204,113200,462221900,21100,21100,21100,21100,0
20250204,113100,462221900,21100,21100,21100,21100,0
20250204,113000,462221900,21100,21100,21100,21100,5
20250204,112900,462116400,21050,21050,21050,21050,0
20250204,112800,462116400,21050,21050,21050,21050,0
20250204,112700,462116400,21050,21050,21050,21050,0
20250204,112600,462116400,21050,21050,21050,21050,0
20250204,112500,462116400,21050,21050,21050,21050,0
20250204,112400,462116400,21050,21050,21050,21050,0
20250204,112300,462116400,21050,21050,21050,21050,0
20250204,112200,462116400,21050,21050,21050,21050,0
20250204,112100,462116400,21050,21050,21050,21050,0
20250204,112000,462116400,21050,21050,21050,21050,1
20250204,111900,462095350,21100,21100,21100,21100,0
20250204,111800,462095350,21100,21100,21100,21100,0
20250204,111700,462095350,21100,21100,21100,21100,0
20250204,111600,462095350,21100,21100,21100,21100,0
20250204,111500,462095350,21100,21100,21100,21100,0
20250204,111400,462095350,21100,21100,21100,21100,1
20250204,111300,462074250,21100,21100,21100,21100,0
20250204,111200,462074250,21100,21100,21100,21100,0
20250204,111100,462074250,21100,21100,21100,21100,0
20250204,111000,462074250,21100,21100,21100,21100,0
20250204,110900,462074250,21100,21100,21100,21100,0
20250204,110800,462074250,21100,21100,21100,21100,112
20250204,110700,459711050,21100,21100,21100,21100,0
20250204,110600,459711050,21100,21100,21100,21100,0
20250204,110500,459711050,21100,21100,21100,21100,0
20250204,110400,459711050,21100,21100,21100,21100,2
20250204,110300,459668850,21100,21100,21100,21100,0
20250204,110200,459668850,21100,21100,21100,21100,0
20250204,110100,459668850,21100,21100,21100,21100,0
20250204,110000,459668850,21100,21100,21100,21100,0
20250204,105900,459668850,21100,21100,21100,21100,0
20250204,105800,459668850,21100,21100,21100,21100,0
20250204,105700,459668850,21100,21100,21100,21100,0
20250204,105600,459668850,21100,21100,21100,21100,0
20250204,105500,459668850,21100,21100,21100,21100,2
20250204,105400,459626650,21100,21100,21100,21100,0
20250204,105300,459626650,21100,21100,21100,21100,0
20250204,105200,459626650,21100,21100,21100,21100,1
20250204,105100,459605550,21100,21100,21100,21100,0
20250204,105000,459605550,21100,21100,21100,21100,0
20250204,104900,459605550,21100,21100,21100,21100,0
20250204,104800,459605550,21100,21100,21100,21100,0
20250204,104700,459605550,21100,21100,21100,21100,0
20250204,104600,459605550,21100,21100,21100,21100,0
20250204,104500,459605550,21100,21100,21100,21100,0
20250204,104400,459605550,21100,21100,21100,21100,0
20250204,104300,459605550,21100,21100,21100,21100,30
20250204,104200,458972550,21050,21050,21050,21050,0
20250204,104100,458972550,21050,21050,21050,21050,0
20250204,104000,458972550,21050,21050,21050,21050,0
20250204,103900,458972550,21050,21050,21050,21050,0
20250204,103800,458972550,21050,21050,21050,21050,0
20250204,103700,458972550,21050,21050,21050,21050,0
20250204,103600,458972550,21050,21050,21050,21050,0
20250204,103500,458972550,21050,21050,21050,21050,0
20250204,103400,458972550,21050,21050,21050,21050,0
20250204,103300,458972550,21050,21050,21050,21050,0
20250204,103200,458972550,21050,21050,21050,21050,0
20250204,103100,458972550,21050,21050,21050,21050,1
20250204,103000,458951500,21000,21000,21000,21000,0
20250204,102900,458951500,21000,20950,21000,20950,634
20250204,102800,445651100,20950,21200,21200,20800,5030
20250204,102700,340420150,21150,21150,21150,21150,0
20250204,102600,340420150,21150,21150,21150,21150,0
20250204,102500,340420150,21150,21150,21150,21150,0
20250204,102400,340420150,21150,21150,21150,21150,0
20250204,102300,340420150,21150,21150,21150,21150,0
20250204,102200,340420150,21150,21150,21150,21150,0
20250204,102100,340420150,21150,21150,21150,21150,0
20250204,102000,340420150,21150,21150,21150,21150,0
20250204,101900,340420150,21150,21150,21150,21150,0
20250204,101800,340420150,21150,21150,21150,21150,0
20250204,101700,340420150,21150,21150,21150,21150,0
20250204,101600,340420150,21150,21150,21150,21150,0
20250204,101500,340420150,21150,21150,21150,21150,29
20250204,101400,339806800,21100,21100,21100,21100,0
20250204,101300,339806800,21100,21100,21100,21100,20
20250204,101200,339384800,21150,21150,21150,21150,0
20250204,101100,339384800,21150,21150,21150,21150,0
20250204,101000,339384800,21150,21150,21150,21150,1
20250204,100900,339363650,21200,21200,21200,21200,0
20250204,100800,339363650,21200,21200,21200,21200,0
20250204,100700,339363650,21200,21200,21200,21200,0
20250204,100600,339363650,21200,21200,21200,21200,0
20250204,100500,339363650,21200,21100,21200,21100,582
20250204,100400,327034950,21050,21350,21350,20900,4397
20250204,100300,234697450,21400,21450,21450,20950,3082
20250204,100200,169627950,21450,21450,21450,21450,0
20250204,100100,169627950,21450,21450,21450,21450,0
20250204,100000,169627950,21450,21450,21450,21450,0
20250204,095900,169627950,21450,21450,21450,21450,1
20250204,095800,169606500,21500,21500,21500,21500,0
20250204,095700,169606500,21500,21500,21500,21500,0
20250204,095600,169606500,21500,21500,21500,21500,4
20250204,095500,169520500,21550,21550,21550,21550,0
20250204,095400,169520500,21550,21550,21550,21550,0
20250204,095300,169520500,21550,21550,21550,21550,0
20250204,095200,169520500,21550,21550,21550,21550,0
20250204,095100,169520500,21550,21550,21550,21550,0
20250204,095000,169520500,21550,21550,21550,21550,0
20250204,094900,169520500,21550,21550,21550,21550,0
20250204,094800,169520500,21550,21350,21550,21350,237
20250204,094700,164435350,21350,21250,21350,21250,691
20250204,094600,149731950,21200,21550,21550,21050,5357
20250204,094500,36224000,21550,21600,21600,21550,28
20250204,094400,35619600,21650,21600,21650,21600,3
20250204,094300,35554700,21600,21600,21600,21600,1
20250204,094200,35533100,21600,21600,21600,21600,0
20250204,094100,35533100,21600,21600,21600,21600,0
20250204,094000,35533100,21600,21550,21600,21550,36
20250204,093900,34757100,21600,21500,21700,21500,229
20250204,093800,29806700,21300,21400,21500,21300,40
20250204,093700,28948250,21250,21250,21250,21250,0
20250204,093600,28948250,21250,21250,21250,21250,0
20250204,093500,28948250,21250,21250,21250,21250,0
20250204,093400,28948250,21250,21250,21250,21250,0
20250204,093300,28948250,21250,21250,21250,21250,0
20250204,093200,28948250,21250,21250,21250,21250,0
20250204,093100,28948250,21250,21250,21250,21250,1
20250204,093000,28927000,21450,21450,21450,21450,0
20250204,092900,28927000,21450,21350,21450,21350,5
20250204,092800,28819900,21400,21400,21400,21400,0
20250204,092700,28819900,21400,21250,21400,21250,19
20250204,092600,28414800,21450,21350,21450,21350,180
20250204,092500,24556800,21450,21450,21450,21450,0
20250204,092400,24556800,21450,21450,21450,21450,0
20250204,092300,24556800,21450,21450,21450,21450,0
20250204,092200,24556800,21450,21200,21450,21150,254
20250204,092100,19140200,21300,21300,21300,21300,0
20250204,092000,19140200,21300,21100,21300,21100,200
20250204,091900,14892300,21050,20900,21050,20900,132
20250204,091800,12115250,20850,20850,20850,20850,0
20250204,091700,12115250,20850,20850,20850,20850,10
20250204,091600,11906750,20850,20850,20850,20850,0
20250204,091500,11906750,20850,20850,20850,20850,0
20250204,091400,11906750,20850,20850,20850,20850,11
20250204,091300,11677400,20850,20850,20850,20850,0
20250204,091200,11677400,20850,20850,20850,20850,0
20250204,091100,11677400,20850,20850,20850,20850,0
20250204,091000,11677400,20850,20850,20850,20850,0
20250204,090900,11677400,20850,20850,20850,20850,0
20250204,090800,11677400,20850,20850,20850,20850,0
20250204,090700,11677400,20850,20850,20850,20850,0
20250204,090600,11677400,20850,20800,20850,20800,359
20250204,090500,4196600,20800,20800,20800,20800,0
20250204,090400,4196600,20800,20750,20800,20750,200
20250204,090300,41600,20800,20800,20800,20800,0
20250204,090200,41600,20800,20800,20800,20800,0
20250204,090100,41600,20800,20800,20800,20800,0
20250204,090000,41600,20800,20800,20800,20800,2