KissMeData/232530/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204300,3589400,4000,4000,4000,4000,1
20250204,204200,3589400,4000,4000,4000,4000,0
20250204,204100,3589400,4000,4000,4000,4000,0
20250204,204000,3589400,4000,4000,4000,4000,0
20250204,203900,3589400,4000,4000,4000,4000,0
20250204,203800,3589400,4000,4000,4000,4000,0
20250204,203700,3589400,4000,4000,4000,4000,0
20250204,203600,3589400,4000,4000,4000,4000,0
20250204,203500,3589400,4000,4000,4000,4000,0
20250204,203400,3589400,4000,4000,4000,4000,0
20250204,203300,3589400,4000,4000,4000,4000,0
20250204,203200,3589400,4000,4000,4000,4000,0
20250204,203100,3589400,4000,4000,4000,4000,0
20250204,203000,3589400,4000,4000,4000,4000,0
20250204,202900,3589400,4000,4000,4000,4000,0
20250204,202800,3589400,4000,4000,4000,4000,0
20250204,202700,3589400,4000,4000,4000,4000,0
20250204,202600,3589400,4000,4000,4000,4000,0
20250204,202500,3589400,4000,4000,4000,4000,0
20250204,202400,3589400,4000,4000,4000,4000,0
20250204,202300,3589400,4000,4000,4000,4000,0
20250204,202200,3589400,4000,4000,4000,4000,0
20250204,202100,3589400,4000,4000,4000,4000,0
20250204,202000,3589400,4000,4000,4000,4000,0
20250204,201900,3589400,4000,4000,4000,4000,0
20250204,201800,3589400,4000,4000,4000,4000,0
20250204,201700,3589400,4000,4000,4000,4000,0
20250204,201600,3589400,4000,4000,4000,4000,0
20250204,201500,3589400,4000,4000,4000,4000,0
20250204,201400,3589400,4000,4000,4000,4000,0
20250204,201300,3589400,4000,4000,4000,4000,1
20250204,201200,3589400,4000,4000,4000,4000,0
20250204,201100,3589400,4000,4000,4000,4000,0
20250204,201000,3589400,4000,4000,4000,4000,0
20250204,200900,3589400,4000,4000,4000,4000,0
20250204,200800,3589400,4000,4000,4000,4000,0
20250204,200700,3589400,4000,4000,4000,4000,0
20250204,200600,3589400,4000,4000,4000,4000,0
20250204,200500,3589400,4000,4000,4000,4000,0
20250204,200400,3589400,4000,4000,4000,4000,0
20250204,200300,3589400,4000,4000,4000,4000,0
20250204,200200,3589400,4000,4000,4000,4000,0
20250204,200100,3589400,4000,4000,4000,4000,0
20250204,200000,3589400,4000,4000,4000,4000,0
20250204,195900,3589400,4000,4000,4000,4000,0
20250204,195800,3589400,4000,4000,4000,4000,0
20250204,195700,3589400,4000,4000,4000,4000,0
20250204,195600,3589400,4000,4000,4000,4000,0
20250204,195500,3589400,4000,4000,4000,4000,0
20250204,195400,3589400,4000,4000,4000,4000,0
20250204,195300,3589400,4000,4000,4000,4000,0
20250204,195200,3589400,4000,4000,4000,4000,0
20250204,195100,3589400,4000,4000,4000,4000,0
20250204,195000,3589400,4000,4000,4000,4000,0
20250204,194900,3589400,4000,4000,4000,4000,0
20250204,194800,3589400,4000,4000,4000,4000,0
20250204,194700,3589400,4000,4000,4000,4000,0
20250204,194600,3589400,4000,4000,4000,4000,0
20250204,194500,3589400,4000,4000,4000,4000,0
20250204,194400,3589400,4000,4000,4000,4000,0
20250204,194300,3589400,4000,4000,4000,4000,1
20250204,194200,3589400,4000,4000,4000,4000,0
20250204,194100,3589400,4000,4000,4000,4000,0
20250204,194000,3589400,4000,4000,4000,4000,0
20250204,193900,3589400,4000,4000,4000,4000,0
20250204,193800,3589400,4000,4000,4000,4000,0
20250204,193700,3589400,4000,4000,4000,4000,0
20250204,193600,3589400,4000,4000,4000,4000,0
20250204,193500,3589400,4000,4000,4000,4000,0
20250204,193400,3589400,4000,4000,4000,4000,0
20250204,193300,3589400,4000,4000,4000,4000,0
20250204,193200,3589400,4000,4000,4000,4000,0
20250204,193100,3589400,4000,4000,4000,4000,0
20250204,193000,3589400,4000,4000,4000,4000,0
20250204,192900,3589400,4000,4000,4000,4000,0
20250204,192800,3589400,4000,4000,4000,4000,0
20250204,192700,3589400,4000,4000,4000,4000,0
20250204,192600,3589400,4000,4000,4000,4000,0
20250204,192500,3589400,4000,4000,4000,4000,0
20250204,192400,3589400,4000,4000,4000,4000,0
20250204,192300,3589400,4000,4000,4000,4000,0
20250204,192200,3589400,4000,4000,4000,4000,0
20250204,192100,3589400,4000,4000,4000,4000,0
20250204,192000,3589400,4000,4000,4000,4000,0
20250204,191900,3589400,4000,4000,4000,4000,0
20250204,191800,3589400,4000,4000,4000,4000,0
20250204,191700,3589400,4000,4000,4000,4000,0
20250204,191600,3589400,4000,4000,4000,4000,0
20250204,191500,3589400,4000,4000,4000,4000,0
20250204,191400,3589400,4000,4000,4000,4000,0
20250204,191300,3589400,4000,4000,4000,4000,1
20250204,191200,3589400,4000,4000,4000,4000,0
20250204,191100,3589400,4000,4000,4000,4000,0
20250204,191000,3589400,4000,4000,4000,4000,0
20250204,190900,3589400,4000,4000,4000,4000,0
20250204,190800,3589400,4000,4000,4000,4000,0
20250204,190700,3589400,4000,4000,4000,4000,0
20250204,190600,3589400,4000,4000,4000,4000,0
20250204,190500,3589400,4000,4000,4000,4000,0
20250204,190400,3589400,4000,4000,4000,4000,0
20250204,190300,3589400,4000,4000,4000,4000,0
20250204,190200,3589400,4000,4000,4000,4000,0
20250204,190100,3589400,4000,4000,4000,4000,0
20250204,190000,3589400,4000,4000,4000,4000,0
20250204,185900,3589400,4000,4000,4000,4000,0
20250204,185800,3589400,4000,4000,4000,4000,0
20250204,185700,3589400,4000,4000,4000,4000,0
20250204,185600,3589400,4000,4000,4000,4000,0
20250204,185500,3589400,4000,4000,4000,4000,0
20250204,185400,3589400,4000,4000,4000,4000,0
20250204,185300,3589400,4000,4000,4000,4000,0
20250204,185200,3589400,4000,4000,4000,4000,0
20250204,185100,3589400,4000,4000,4000,4000,0
20250204,185000,3589400,4000,4000,4000,4000,0
20250204,184900,3589400,4000,4000,4000,4000,0
20250204,184800,3589400,4000,4000,4000,4000,0
20250204,184700,3589400,4000,4000,4000,4000,0
20250204,184600,3589400,4000,4000,4000,4000,0
20250204,184500,3589400,4000,4000,4000,4000,0
20250204,184400,3589400,4000,4000,4000,4000,0
20250204,184300,3589400,4000,4000,4000,4000,1
20250204,184200,3589400,4000,4000,4000,4000,0
20250204,184100,3589400,4000,4000,4000,4000,0
20250204,184000,3589400,4000,4000,4000,4000,0
20250204,183900,3589400,4000,4000,4000,4000,0
20250204,183800,3589400,4000,4000,4000,4000,0
20250204,183700,3589400,4000,4000,4000,4000,0
20250204,183600,3589400,4000,4000,4000,4000,0
20250204,183500,3589400,4000,4000,4000,4000,0
20250204,183400,3589400,4000,4000,4000,4000,0
20250204,183300,3589400,4000,4000,4000,4000,0
20250204,183200,3589400,4000,4000,4000,4000,0
20250204,183100,3589400,4000,4000,4000,4000,0
20250204,183000,3589400,4000,4000,4000,4000,0
20250204,182900,3589400,4000,4000,4000,4000,0
20250204,182800,3589400,4000,4000,4000,4000,0
20250204,182700,3589400,4000,4000,4000,4000,0
20250204,182600,3589400,4000,4000,4000,4000,0
20250204,182500,3589400,4000,4000,4000,4000,0
20250204,182400,3589400,4000,4000,4000,4000,0
20250204,182300,3589400,4000,4000,4000,4000,0
20250204,182200,3589400,4000,4000,4000,4000,0
20250204,182100,3589400,4000,4000,4000,4000,0
20250204,182000,3589400,4000,4000,4000,4000,0
20250204,181900,3589400,4000,4000,4000,4000,0
20250204,181800,3589400,4000,4000,4000,4000,0
20250204,181700,3589400,4000,4000,4000,4000,0
20250204,181600,3589400,4000,4000,4000,4000,0
20250204,181500,3589400,4000,4000,4000,4000,0
20250204,181400,3589400,4000,4000,4000,4000,0
20250204,181300,3589400,4000,4000,4000,4000,1
20250204,181200,3589400,4000,4000,4000,4000,0
20250204,181100,3589400,4000,4000,4000,4000,0
20250204,181000,3589400,4000,4000,4000,4000,0
20250204,180900,3589400,4000,4000,4000,4000,0
20250204,180800,3589400,4000,4000,4000,4000,0
20250204,180700,3589400,4000,4000,4000,4000,0
20250204,180600,3589400,4000,4000,4000,4000,0
20250204,180500,3589400,4000,4000,4000,4000,0
20250204,180400,3589400,4000,4000,4000,4000,0
20250204,180300,3589400,4000,4000,4000,4000,0
20250204,180200,3589400,4000,4000,4000,4000,0
20250204,180100,3589400,4000,4000,4000,4000,0
20250204,180000,3589400,4000,4000,4000,4000,0
20250204,175900,3589400,4000,4000,4000,4000,0
20250204,175800,3589400,4000,4000,4000,4000,0
20250204,175700,3589400,4000,4000,4000,4000,0
20250204,175600,3589400,4000,4000,4000,4000,0
20250204,175500,3589400,4000,4000,4000,4000,0
20250204,175400,3589400,4000,4000,4000,4000,0
20250204,175300,3589400,4000,4000,4000,4000,0
20250204,175200,3589400,4000,4000,4000,4000,0
20250204,175100,3589400,4000,4000,4000,4000,0
20250204,175000,3589400,4000,4000,4000,4000,0
20250204,174900,3589400,4000,4000,4000,4000,0
20250204,174800,3589400,4000,4000,4000,4000,0
20250204,174700,3589400,4000,4000,4000,4000,0
20250204,174600,3589400,4000,4000,4000,4000,0
20250204,174500,3589400,4000,4000,4000,4000,0
20250204,174400,3589400,4000,4000,4000,4000,0
20250204,174300,3589400,4000,4000,4000,4000,1
20250204,174200,3589400,4000,4000,4000,4000,0
20250204,174100,3589400,4000,4000,4000,4000,0
20250204,174000,3589400,4000,4000,4000,4000,0
20250204,173900,3589400,4000,4000,4000,4000,0
20250204,173800,3589400,4000,4000,4000,4000,0
20250204,173700,3589400,4000,4000,4000,4000,0
20250204,173600,3589400,4000,4000,4000,4000,0
20250204,173500,3589400,4000,4000,4000,4000,0
20250204,173400,3589400,4000,4000,4000,4000,0
20250204,173300,3589400,4000,4000,4000,4000,0
20250204,173200,3589400,4000,4000,4000,4000,0
20250204,173100,3589400,4000,4000,4000,4000,0
20250204,173000,3589400,4000,4000,4000,4000,0
20250204,172900,3589400,4000,4000,4000,4000,0
20250204,172800,3589400,4000,4000,4000,4000,0
20250204,172700,3589400,4000,4000,4000,4000,0
20250204,172600,3589400,4000,4000,4000,4000,0
20250204,172500,3589400,4000,4000,4000,4000,0
20250204,172400,3589400,4000,4000,4000,4000,0
20250204,172300,3589400,4000,4000,4000,4000,0
20250204,172200,3589400,4000,4000,4000,4000,0
20250204,172100,3589400,4000,4000,4000,4000,0
20250204,172000,3589400,4000,4000,4000,4000,0
20250204,171900,3589400,4000,4000,4000,4000,0
20250204,171800,3589400,4000,4000,4000,4000,0
20250204,171700,3589400,4000,4000,4000,4000,0
20250204,171600,3589400,4000,4000,4000,4000,0
20250204,171500,3589400,4000,4000,4000,4000,0
20250204,171400,3589400,4000,4000,4000,4000,0
20250204,171300,3589400,4000,4000,4000,4000,1
20250204,171200,3589400,4000,4000,4000,4000,0
20250204,171100,3589400,4000,4000,4000,4000,0
20250204,171000,3589400,4000,4000,4000,4000,0
20250204,170900,3589400,4000,4000,4000,4000,0
20250204,170800,3589400,4000,4000,4000,4000,0
20250204,170700,3589400,4000,4000,4000,4000,0
20250204,170600,3589400,4000,4000,4000,4000,0
20250204,170500,3589400,4000,4000,4000,4000,0
20250204,170400,3589400,4000,4000,4000,4000,0
20250204,170300,3589400,4000,4000,4000,4000,0
20250204,170200,3589400,4000,4000,4000,4000,0
20250204,170100,3589400,4000,4000,4000,4000,0
20250204,170000,3589400,4000,4000,4000,4000,0
20250204,165900,3589400,4000,4000,4000,4000,0
20250204,165800,3589400,4000,4000,4000,4000,0
20250204,165700,3589400,4000,4000,4000,4000,0
20250204,165600,3589400,4000,4000,4000,4000,0
20250204,165500,3589400,4000,4000,4000,4000,0
20250204,165400,3589400,4000,4000,4000,4000,0
20250204,165300,3589400,4000,4000,4000,4000,0
20250204,165200,3589400,4000,4000,4000,4000,0
20250204,165100,3589400,4000,4000,4000,4000,0
20250204,165000,3589400,4000,4000,4000,4000,0
20250204,164900,3589400,4000,4000,4000,4000,0
20250204,164800,3589400,4000,4000,4000,4000,0
20250204,164700,3589400,4000,4000,4000,4000,0
20250204,164600,3589400,4000,4000,4000,4000,0
20250204,164500,3589400,4000,4000,4000,4000,0
20250204,164400,3589400,4000,4000,4000,4000,0
20250204,164300,3589400,4000,4000,4000,4000,1
20250204,164200,3589400,4000,4000,4000,4000,0
20250204,164100,3589400,4000,4000,4000,4000,0
20250204,164000,3589400,4000,4000,4000,4000,0
20250204,163900,3589400,4000,4000,4000,4000,0
20250204,163800,3589400,4000,4000,4000,4000,0
20250204,163700,3589400,4000,4000,4000,4000,0
20250204,163600,3589400,4000,4000,4000,4000,0
20250204,163500,3589400,4000,4000,4000,4000,0
20250204,163400,3589400,4000,4000,4000,4000,0
20250204,163300,3589400,4000,4000,4000,4000,0
20250204,163200,3589400,4000,4000,4000,4000,0
20250204,163100,3589400,4000,4000,4000,4000,0
20250204,163000,3589400,4000,4000,4000,4000,0
20250204,162900,3589400,4000,4000,4000,4000,0
20250204,162800,3589400,4000,4000,4000,4000,0
20250204,162700,3589400,4000,4000,4000,4000,0
20250204,162600,3589400,4000,4000,4000,4000,0
20250204,162500,3589400,4000,4000,4000,4000,0
20250204,162400,3589400,4000,4000,4000,4000,0
20250204,162300,3589400,4000,4000,4000,4000,0
20250204,162200,3589400,4000,4000,4000,4000,0
20250204,162100,3589400,4000,4000,4000,4000,0
20250204,162000,3589400,4000,4000,4000,4000,0
20250204,161900,3589400,4000,4000,4000,4000,0
20250204,161800,3589400,4000,4000,4000,4000,0
20250204,161700,3589400,4000,4000,4000,4000,0
20250204,161600,3589400,4000,4000,4000,4000,0
20250204,161500,3589400,4000,4000,4000,4000,0
20250204,161400,3589400,4000,4000,4000,4000,0
20250204,161300,3589400,4000,4000,4000,4000,1
20250204,161200,3589400,4000,4000,4000,4000,0
20250204,161100,3589400,4000,4000,4000,4000,0
20250204,161000,3589400,4000,4000,4000,4000,0
20250204,160900,3589400,4000,4000,4000,4000,0
20250204,160800,3589400,4000,4000,4000,4000,0
20250204,160700,3589400,4000,4000,4000,4000,0
20250204,160600,3589400,4000,4000,4000,4000,0
20250204,160500,3589400,4000,4000,4000,4000,0
20250204,160400,3589400,4000,4000,4000,4000,0
20250204,160300,3589400,4000,4000,4000,4000,0
20250204,160200,3589400,4000,4000,4000,4000,0
20250204,160100,3589400,4000,4000,4000,4000,0
20250204,160000,3589400,4000,4000,4000,4000,0
20250204,155900,3589400,4000,4000,4000,4000,0
20250204,155800,3589400,4000,4000,4000,4000,0
20250204,155700,3589400,4000,4000,4000,4000,0
20250204,155600,3589400,4000,4000,4000,4000,0
20250204,155500,3589400,4000,4000,4000,4000,0
20250204,155400,3589400,4000,4000,4000,4000,0
20250204,155300,3589400,4000,4000,4000,4000,0
20250204,155200,3589400,4000,4000,4000,4000,0
20250204,155100,3589400,4000,4000,4000,4000,0
20250204,155000,3589400,4000,4000,4000,4000,0
20250204,154900,3589400,4000,4000,4000,4000,0
20250204,154800,3589400,4000,4000,4000,4000,0
20250204,154700,3589400,4000,4000,4000,4000,0
20250204,154600,3589400,4000,4000,4000,4000,0
20250204,154500,3589400,4000,4000,4000,4000,0
20250204,154400,3589400,4000,4000,4000,4000,0
20250204,154300,3589400,4000,4000,4000,4000,1
20250204,154200,3589400,4000,4000,4000,4000,0
20250204,154100,3589400,4000,4000,4000,4000,0
20250204,154000,3589400,4000,4000,4000,4000,0
20250204,153900,3589400,4000,4000,4000,4000,0
20250204,153800,3589400,4000,4000,4000,4000,0
20250204,153700,3589400,4000,4000,4000,4000,0
20250204,153600,3589400,4000,4000,4000,4000,0
20250204,153500,3589400,4000,4000,4000,4000,0
20250204,153400,3589400,4000,4000,4000,4000,0
20250204,153300,3589400,4000,4000,4000,4000,0
20250204,153200,3589400,4000,4000,4000,4000,0
20250204,153100,3589400,4000,4000,4000,4000,0
20250204,153000,3589400,4000,4000,4000,4000,0
20250204,152900,3589400,4000,4000,4000,4000,0
20250204,152800,3589400,4000,4000,4000,4000,0
20250204,152700,3589400,4000,4000,4000,4000,0
20250204,152600,3589400,4000,4000,4000,4000,0
20250204,152500,3589400,4000,4000,4000,4000,0
20250204,152400,3589400,4000,4000,4000,4000,0
20250204,152300,3589400,4000,4000,4000,4000,0
20250204,152200,3589400,4000,4000,4000,4000,0
20250204,152100,3589400,4000,4000,4000,4000,0
20250204,152000,3589400,4000,4000,4000,4000,0
20250204,151900,3589400,4000,4000,4000,4000,0
20250204,151800,3589400,4000,4000,4000,4000,0
20250204,151700,3589400,4000,4000,4000,4000,0
20250204,151600,3589400,4000,4000,4000,4000,0
20250204,151500,3589400,4000,4000,4000,4000,0
20250204,151400,3589400,4000,4000,4000,4000,0
20250204,151300,3589400,4000,4000,4000,4000,0
20250204,151200,3589400,4000,4000,4000,4000,0
20250204,151100,3589400,4000,4000,4000,4000,0
20250204,151000,3589400,4000,4000,4000,4000,0
20250204,150900,3589400,4000,4000,4000,4000,0
20250204,150800,3589400,4000,4000,4000,4000,0
20250204,150700,3589400,4000,4000,4000,4000,0
20250204,150600,3589400,4000,4000,4000,4000,0
20250204,150500,3589400,4000,4000,4000,4000,0
20250204,150400,3589400,4000,4000,4000,4000,0
20250204,150300,3589400,4000,4000,4000,4000,0
20250204,150200,3589400,4000,4000,4000,4000,0
20250204,150100,3589400,4000,4000,4000,4000,0
20250204,150000,3589400,4000,4000,4000,4000,0
20250204,145900,3589400,4000,4000,4000,4000,0
20250204,145800,3589400,4000,4000,4000,4000,0
20250204,145700,3589400,4000,4000,4000,4000,1
20250204,145600,3585400,4000,4000,4000,4000,0
20250204,145500,3585400,4000,4000,4000,4000,0
20250204,145400,3585400,4000,4000,4000,4000,0
20250204,145300,3585400,4000,4000,4000,4000,0
20250204,145200,3585400,4000,4000,4000,4000,0
20250204,145100,3585400,4000,4000,4000,4000,0
20250204,145000,3585400,4000,4000,4000,4000,0
20250204,144900,3585400,4000,4000,4000,4000,0
20250204,144800,3585400,4000,4000,4000,4000,0
20250204,144700,3585400,4000,4000,4000,4000,0
20250204,144600,3585400,4000,4000,4000,4000,0
20250204,144500,3585400,4000,4000,4000,4000,0
20250204,144400,3585400,4000,4000,4000,4000,0
20250204,144300,3585400,4000,4000,4000,4000,0
20250204,144200,3585400,4000,4000,4000,4000,0
20250204,144100,3585400,4000,4000,4000,4000,0
20250204,144000,3585400,4000,4000,4000,4000,0
20250204,143900,3585400,4000,4000,4000,4000,0
20250204,143800,3585400,4000,4000,4000,4000,0
20250204,143700,3585400,4000,4000,4000,4000,0
20250204,143600,3585400,4000,4000,4000,4000,0
20250204,143500,3585400,4000,4000,4000,4000,0
20250204,143400,3585400,4000,4000,4000,4000,0
20250204,143300,3585400,4000,4000,4000,4000,0
20250204,143200,3585400,4000,4000,4000,4000,0
20250204,143100,3585400,4000,4000,4000,4000,0
20250204,143000,3585400,4000,4000,4000,4000,0
20250204,142900,3585400,4000,4000,4000,4000,0
20250204,142800,3585400,4000,4000,4000,4000,0
20250204,142700,3585400,4000,4000,4000,4000,0
20250204,142600,3585400,4000,4000,4000,4000,0
20250204,142500,3585400,4000,4000,4000,4000,0
20250204,142400,3585400,4000,4000,4000,4000,0
20250204,142300,3585400,4000,4000,4000,4000,0
20250204,142200,3585400,4000,4000,4000,4000,0
20250204,142100,3585400,4000,4000,4000,4000,0
20250204,142000,3585400,4000,4000,4000,4000,0
20250204,141900,3585400,4000,4000,4000,4000,0
20250204,141800,3585400,4000,4000,4000,4000,0
20250204,141700,3585400,4000,4000,4000,4000,0
20250204,141600,3585400,4000,4000,4000,4000,0
20250204,141500,3585400,4000,4000,4000,4000,0
20250204,141400,3585400,4000,4000,4000,4000,0
20250204,141300,3585400,4000,4000,4000,4000,0
20250204,141200,3585400,4000,4000,4000,4000,0
20250204,141100,3585400,4000,4000,4000,4000,0
20250204,141000,3585400,4000,4000,4000,4000,0
20250204,140900,3585400,4000,4000,4000,4000,0
20250204,140800,3585400,4000,4000,4000,4000,0
20250204,140700,3585400,4000,4000,4000,4000,0
20250204,140600,3585400,4000,4000,4000,4000,0
20250204,140500,3585400,4000,4000,4000,4000,0
20250204,140400,3585400,4000,4000,4000,4000,0
20250204,140300,3585400,4000,4000,4000,4000,0
20250204,140200,3585400,4000,4000,4000,4000,0
20250204,140100,3585400,4000,4000,4000,4000,0
20250204,140000,3585400,4000,4000,4000,4000,0
20250204,135900,3585400,4000,4000,4000,4000,0
20250204,135800,3585400,4000,4000,4000,4000,0
20250204,135700,3585400,4000,4000,4000,4000,0
20250204,135600,3585400,4000,4000,4000,4000,0
20250204,135500,3585400,4000,4000,4000,4000,0
20250204,135400,3585400,4000,4000,4000,4000,0
20250204,135300,3585400,4000,4000,4000,4000,0
20250204,135200,3585400,4000,4000,4000,4000,0
20250204,135100,3585400,4000,4000,4000,4000,0
20250204,135000,3585400,4000,4000,4000,4000,0
20250204,134900,3585400,4000,4000,4000,4000,100
20250204,134800,3185400,4000,4000,4000,4000,0
20250204,134700,3185400,4000,4000,4000,4000,0
20250204,134600,3185400,4000,4000,4000,4000,0
20250204,134500,3185400,4000,4000,4000,4000,0
20250204,134400,3185400,4000,4000,4000,4000,0
20250204,134300,3185400,4000,4000,4000,4000,0
20250204,134200,3185400,4000,4000,4000,4000,0
20250204,134100,3185400,4000,4000,4000,4000,0
20250204,134000,3185400,4000,4000,4000,4000,0
20250204,133900,3185400,4000,4000,4000,4000,0
20250204,133800,3185400,4000,4000,4000,4000,0
20250204,133700,3185400,4000,4000,4000,4000,0
20250204,133600,3185400,4000,4000,4000,4000,0
20250204,133500,3185400,4000,4000,4000,4000,0
20250204,133400,3185400,4000,4000,4000,4000,0
20250204,133300,3185400,4000,4000,4000,4000,0
20250204,133200,3185400,4000,4000,4000,4000,0
20250204,133100,3185400,4000,4000,4000,4000,0
20250204,133000,3185400,4000,4000,4000,4000,0
20250204,132900,3185400,4000,4000,4000,4000,0
20250204,132800,3185400,4000,4000,4000,4000,0
20250204,132700,3185400,4000,4000,4000,4000,0
20250204,132600,3185400,4000,4000,4000,4000,0
20250204,132500,3185400,4000,4000,4000,4000,0
20250204,132400,3185400,4000,4000,4000,4000,0
20250204,132300,3185400,4000,4000,4000,4000,0
20250204,132200,3185400,4000,4000,4000,4000,0
20250204,132100,3185400,4000,4000,4000,4000,0
20250204,132000,3185400,4000,4000,4000,4000,0
20250204,131900,3185400,4000,4000,4000,4000,0
20250204,131800,3185400,4000,4000,4000,4000,0
20250204,131700,3185400,4000,4000,4000,4000,0
20250204,131600,3185400,4000,4000,4000,4000,0
20250204,131500,3185400,4000,4000,4000,4000,0
20250204,131400,3185400,4000,4000,4000,4000,0
20250204,131300,3185400,4000,4000,4000,4000,0
20250204,131200,3185400,4000,4000,4000,4000,0
20250204,131100,3185400,4000,4000,4000,4000,0
20250204,131000,3185400,4000,4000,4000,4000,0
20250204,130900,3185400,4000,4000,4000,4000,0
20250204,130800,3185400,4000,4000,4000,4000,0
20250204,130700,3185400,4000,4000,4000,4000,0
20250204,130600,3185400,4000,4000,4000,4000,0
20250204,130500,3185400,4000,4000,4000,4000,0
20250204,130400,3185400,4000,4000,4000,4000,0
20250204,130300,3185400,4000,4000,4000,4000,0
20250204,130200,3185400,4000,4000,4000,4000,0
20250204,130100,3185400,4000,4000,4000,4000,0
20250204,130000,3185400,4000,4000,4000,4000,0
20250204,125900,3185400,4000,4000,4000,4000,0
20250204,125800,3185400,4000,4000,4000,4000,0
20250204,125700,3185400,4000,4000,4000,4000,0
20250204,125600,3185400,4000,4000,4000,4000,0
20250204,125500,3185400,4000,4000,4000,4000,0
20250204,125400,3185400,4000,4000,4000,4000,0
20250204,125300,3185400,4000,4000,4000,4000,0
20250204,125200,3185400,4000,4000,4000,4000,0
20250204,125100,3185400,4000,4000,4000,4000,0
20250204,125000,3185400,4000,4000,4000,4000,0
20250204,124900,3185400,4000,4000,4000,4000,0
20250204,124800,3185400,4000,4000,4000,4000,0
20250204,124700,3185400,4000,4000,4000,4000,0
20250204,124600,3185400,4000,4000,4000,4000,0
20250204,124500,3185400,4000,4000,4000,4000,0
20250204,124400,3185400,4000,4000,4000,4000,0
20250204,124300,3185400,4000,4000,4000,4000,0
20250204,124200,3185400,4000,4000,4000,4000,0
20250204,124100,3185400,4000,4000,4000,4000,0
20250204,124000,3185400,4000,4000,4000,4000,0
20250204,123900,3185400,4000,4000,4000,4000,0
20250204,123800,3185400,4000,4000,4000,4000,0
20250204,123700,3185400,4000,4000,4000,4000,0
20250204,123600,3185400,4000,4000,4000,4000,0
20250204,123500,3185400,4000,4000,4000,4000,0
20250204,123400,3185400,4000,4000,4000,4000,0
20250204,123300,3185400,4000,4000,4000,4000,0
20250204,123200,3185400,4000,4000,4000,4000,0
20250204,123100,3185400,4000,4000,4000,4000,0
20250204,123000,3185400,4000,4000,4000,4000,0
20250204,122900,3185400,4000,4000,4000,4000,0
20250204,122800,3185400,4000,4000,4000,4000,0
20250204,122700,3185400,4000,4000,4000,4000,0
20250204,122600,3185400,4000,4000,4000,4000,0
20250204,122500,3185400,4000,4000,4000,4000,0
20250204,122400,3185400,4000,4000,4000,4000,0
20250204,122300,3185400,4000,4000,4000,4000,0
20250204,122200,3185400,4000,4000,4000,4000,0
20250204,122100,3185400,4000,4000,4000,4000,0
20250204,122000,3185400,4000,4000,4000,4000,0
20250204,121900,3185400,4000,4000,4000,4000,0
20250204,121800,3185400,4000,4000,4000,4000,0
20250204,121700,3185400,4000,4000,4000,4000,0
20250204,121600,3185400,4000,4000,4000,4000,0
20250204,121500,3185400,4000,4000,4000,4000,0
20250204,121400,3185400,4000,4000,4000,4000,0
20250204,121300,3185400,4000,4000,4000,4000,0
20250204,121200,3185400,4000,4000,4000,4000,0
20250204,121100,3185400,4000,4000,4000,4000,0
20250204,121000,3185400,4000,4000,4000,4000,0
20250204,120900,3185400,4000,4000,4000,4000,0
20250204,120800,3185400,4000,4000,4000,4000,0
20250204,120700,3185400,4000,4000,4000,4000,0
20250204,120600,3185400,4000,4000,4000,4000,0
20250204,120500,3185400,4000,4000,4000,4000,0
20250204,120400,3185400,4000,4000,4000,4000,0
20250204,120300,3185400,4000,4000,4000,4000,0
20250204,120200,3185400,4000,4000,4000,4000,0
20250204,120100,3185400,4000,4000,4000,4000,0
20250204,120000,3185400,4000,4000,4000,4000,0
20250204,115900,3185400,4000,4000,4000,4000,0
20250204,115800,3185400,4000,4000,4000,4000,0
20250204,115700,3185400,4000,4000,4000,4000,0
20250204,115600,3185400,4000,4000,4000,4000,0
20250204,115500,3185400,4000,4000,4000,4000,0
20250204,115400,3185400,4000,4000,4000,4000,0
20250204,115300,3185400,4000,4000,4000,4000,20
20250204,115200,3105400,4000,4000,4000,4000,0
20250204,115100,3105400,4000,4000,4000,4000,0
20250204,115000,3105400,4000,4000,4000,4000,0
20250204,114900,3105400,4000,4000,4000,4000,0
20250204,114800,3105400,4000,4000,4000,4000,0
20250204,114700,3105400,4000,4000,4000,4000,0
20250204,114600,3105400,4000,4000,4000,4000,0
20250204,114500,3105400,4000,4000,4000,4000,0
20250204,114400,3105400,4000,4000,4000,4000,0
20250204,114300,3105400,4000,4000,4000,4000,0
20250204,114200,3105400,4000,4000,4000,4000,0
20250204,114100,3105400,4000,4000,4000,4000,0
20250204,114000,3105400,4000,4000,4000,4000,0
20250204,113900,3105400,4000,4000,4000,4000,0
20250204,113800,3105400,4000,4000,4000,4000,0
20250204,113700,3105400,4000,4000,4000,4000,0
20250204,113600,3105400,4000,4000,4000,4000,0
20250204,113500,3105400,4000,4000,4000,4000,0
20250204,113400,3105400,4000,4000,4000,4000,0
20250204,113300,3105400,4000,4000,4000,4000,0
20250204,113200,3105400,4000,4000,4000,4000,0
20250204,113100,3105400,4000,4000,4000,4000,0
20250204,113000,3105400,4000,4000,4000,4000,0
20250204,112900,3105400,4000,4000,4000,4000,0
20250204,112800,3105400,4000,4000,4000,4000,0
20250204,112700,3105400,4000,4000,4000,4000,0
20250204,112600,3105400,4000,4000,4000,4000,0
20250204,112500,3105400,4000,4000,4000,4000,0
20250204,112400,3105400,4000,4000,4000,4000,0
20250204,112300,3105400,4000,4000,4000,4000,0
20250204,112200,3105400,4000,4000,4000,4000,0
20250204,112100,3105400,4000,4000,4000,4000,0
20250204,112000,3105400,4000,4000,4000,4000,0
20250204,111900,3105400,4000,4000,4000,4000,0
20250204,111800,3105400,4000,4000,4000,4000,0
20250204,111700,3105400,4000,4000,4000,4000,0
20250204,111600,3105400,4000,4000,4000,4000,0
20250204,111500,3105400,4000,4000,4000,4000,0
20250204,111400,3105400,4000,4000,4000,4000,0
20250204,111300,3105400,4000,4000,4000,4000,0
20250204,111200,3105400,4000,4000,4000,4000,0
20250204,111100,3105400,4000,4000,4000,4000,0
20250204,111000,3105400,4000,4000,4000,4000,0
20250204,110900,3105400,4000,4000,4000,4000,0
20250204,110800,3105400,4000,4000,4000,4000,0
20250204,110700,3105400,4000,4000,4000,4000,0
20250204,110600,3105400,4000,4000,4000,4000,0
20250204,110500,3105400,4000,4000,4000,4000,0
20250204,110400,3105400,4000,4000,4000,4000,0
20250204,110300,3105400,4000,4000,4000,4000,0
20250204,110200,3105400,4000,4000,4000,4000,0
20250204,110100,3105400,4000,4000,4000,4000,0
20250204,110000,3105400,4000,4000,4000,4000,0
20250204,105900,3105400,4000,4000,4000,4000,0
20250204,105800,3105400,4000,4000,4000,4000,0
20250204,105700,3105400,4000,4000,4000,4000,0
20250204,105600,3105400,4000,4000,4000,4000,0
20250204,105500,3105400,4000,4000,4000,4000,0
20250204,105400,3105400,4000,4000,4000,4000,0
20250204,105300,3105400,4000,4000,4000,4000,0
20250204,105200,3105400,4000,4000,4000,4000,0
20250204,105100,3105400,4000,4000,4000,4000,0
20250204,105000,3105400,4000,4000,4000,4000,0
20250204,104900,3105400,4000,4000,4000,4000,0
20250204,104800,3105400,4000,4000,4000,4000,0
20250204,104700,3105400,4000,4000,4000,4000,0
20250204,104600,3105400,4000,4000,4000,4000,0
20250204,104500,3105400,4000,4000,4000,4000,0
20250204,104400,3105400,4000,4000,4000,4000,0
20250204,104300,3105400,4000,4000,4000,4000,0
20250204,104200,3105400,4000,4000,4000,4000,0
20250204,104100,3105400,4000,4000,4000,4000,0
20250204,104000,3105400,4000,4000,4000,4000,0
20250204,103900,3105400,4000,4000,4000,4000,10
20250204,103800,3065400,4000,4000,4000,4000,0
20250204,103700,3065400,4000,4000,4000,4000,0
20250204,103600,3065400,4000,4000,4000,4000,0
20250204,103500,3065400,4000,4000,4000,4000,0
20250204,103400,3065400,4000,4000,4000,4000,0
20250204,103300,3065400,4000,4000,4000,4000,1
20250204,103200,3061400,3970,3970,3970,3970,0
20250204,103100,3061400,3970,3970,3970,3970,0
20250204,103000,3061400,3970,3970,3970,3970,0
20250204,102900,3061400,3970,3970,3970,3970,0
20250204,102800,3061400,3970,3970,3970,3970,0
20250204,102700,3061400,3970,3970,3970,3970,0
20250204,102600,3061400,3970,3970,3970,3970,0
20250204,102500,3061400,3970,3970,3970,3970,0
20250204,102400,3061400,3970,3970,3970,3970,0
20250204,102300,3061400,3970,3970,3970,3970,726
20250204,102200,179180,3970,3970,3970,3970,0
20250204,102100,179180,3970,3970,3970,3970,0
20250204,102000,179180,3970,3970,3970,3970,0
20250204,101900,179180,3970,3970,3970,3970,0
20250204,101800,179180,3970,3970,3970,3970,0
20250204,101700,179180,3970,3970,3970,3970,0
20250204,101600,179180,3970,3970,3970,3970,0
20250204,101500,179180,3970,3970,3970,3970,30
20250204,101400,60080,3970,3970,3970,3970,0
20250204,101300,60080,3970,3970,3970,3970,0
20250204,101200,60080,3970,3970,3970,3970,0
20250204,101100,60080,3970,3970,3970,3970,0
20250204,101000,60080,3970,3970,3970,3970,0
20250204,100900,60080,3970,3970,3970,3970,5
20250204,100800,40230,3970,3970,3970,3970,0
20250204,100700,40230,3970,3970,3970,3970,0
20250204,100600,40230,3970,3970,3970,3970,0
20250204,100500,40230,3970,3970,3970,3970,0
20250204,100400,40230,3970,3970,3970,3970,0
20250204,100300,40230,3970,3970,3970,3970,0
20250204,100200,40230,3970,3970,3970,3970,0
20250204,100100,40230,3970,3970,3970,3970,0
20250204,100000,40230,3970,3970,3970,3970,5
20250204,095900,20380,4070,4070,4070,4070,0
20250204,095800,20380,4070,4070,4070,4070,0
20250204,095700,20380,4070,4070,4070,4070,0
20250204,095600,20380,4070,4070,4070,4070,0
20250204,095500,20380,4070,4070,4070,4070,0
20250204,095400,20380,4070,4070,4070,4070,0
20250204,095300,20380,4070,4070,4070,4070,0
20250204,095200,20380,4070,4070,4070,4070,0
20250204,095100,20380,4070,4070,4070,4070,0
20250204,095000,20380,4070,4070,4070,4070,0
20250204,094900,20380,4070,4070,4070,4070,0
20250204,094800,20380,4070,4070,4070,4070,0
20250204,094700,20380,4070,4070,4070,4070,0
20250204,094600,20380,4070,4070,4070,4070,0
20250204,094500,20380,4070,4070,4070,4070,0
20250204,094400,20380,4070,4070,4070,4070,0
20250204,094300,20380,4070,4070,4070,4070,0
20250204,094200,20380,4070,4070,4070,4070,0
20250204,094100,20380,4070,4070,4070,4070,0
20250204,094000,20380,4070,4070,4070,4070,0
20250204,093900,20380,4070,4070,4070,4070,0
20250204,093800,20380,4070,4070,4070,4070,0
20250204,093700,20380,4070,4070,4070,4070,0
20250204,093600,20380,4070,4070,4070,4070,2
20250204,093500,12240,4070,4070,4070,4070,0
20250204,093400,12240,4070,4070,4070,4070,0
20250204,093300,12240,4070,4070,4070,4070,0
20250204,093200,12240,4070,4070,4070,4070,0
20250204,093100,12240,4070,4070,4070,4070,2
20250204,093000,4100,4100,4100,4100,4100,0
20250204,092900,4100,4100,4100,4100,4100,0
20250204,092800,4100,4100,4100,4100,4100,0
20250204,092700,4100,4100,4100,4100,4100,0
20250204,092600,4100,4100,4100,4100,4100,0
20250204,092500,4100,4100,4100,4100,4100,0
20250204,092400,4100,4100,4100,4100,4100,0
20250204,092300,4100,4100,4100,4100,4100,0
20250204,092200,4100,4100,4100,4100,4100,0
20250204,092100,4100,4100,4100,4100,4100,0
20250204,092000,4100,4100,4100,4100,4100,0
20250204,091900,4100,4100,4100,4100,4100,0
20250204,091800,4100,4100,4100,4100,4100,0
20250204,091700,4100,4100,4100,4100,4100,0
20250204,091600,4100,4100,4100,4100,4100,0
20250204,091500,4100,4100,4100,4100,4100,0
20250204,091400,4100,4100,4100,4100,4100,0
20250204,091300,4100,4100,4100,4100,4100,0
20250204,091200,4100,4100,4100,4100,4100,0
20250204,091100,4100,4100,4100,4100,4100,0
20250204,091000,4100,4100,4100,4100,4100,0
20250204,090900,4100,4100,4100,4100,4100,0
20250204,090800,4100,4100,4100,4100,4100,0
20250204,090700,4100,4100,4100,4100,4100,0
20250204,090600,4100,4100,4100,4100,4100,0
20250204,090500,4100,4100,4100,4100,4100,0
20250204,090400,4100,4100,4100,4100,4100,0
20250204,090300,4100,4100,4100,4100,4100,0
20250204,090200,4100,4100,4100,4100,4100,0
20250204,090100,4100,4100,4100,4100,4100,0
20250204,090000,4100,4100,4100,4100,4100,1