KissMeData/265740/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205200,59871215,4885,4885,4885,4885,134
20250204,205100,59871215,4885,4885,4885,4885,0
20250204,205000,59871215,4885,4885,4885,4885,0
20250204,204900,59871215,4885,4885,4885,4885,0
20250204,204800,59871215,4885,4885,4885,4885,0
20250204,204700,59871215,4885,4885,4885,4885,0
20250204,204600,59871215,4885,4885,4885,4885,0
20250204,204500,59871215,4885,4885,4885,4885,0
20250204,204400,59871215,4885,4885,4885,4885,0
20250204,204300,59871215,4885,4885,4885,4885,0
20250204,204200,59871215,4885,4885,4885,4885,0
20250204,204100,59871215,4885,4885,4885,4885,0
20250204,204000,59871215,4885,4885,4885,4885,0
20250204,203900,59871215,4885,4885,4885,4885,0
20250204,203800,59871215,4885,4885,4885,4885,0
20250204,203700,59871215,4885,4885,4885,4885,0
20250204,203600,59871215,4885,4885,4885,4885,0
20250204,203500,59871215,4885,4885,4885,4885,0
20250204,203400,59871215,4885,4885,4885,4885,0
20250204,203300,59871215,4885,4885,4885,4885,0
20250204,203200,59871215,4885,4885,4885,4885,0
20250204,203100,59871215,4885,4885,4885,4885,0
20250204,203000,59871215,4885,4885,4885,4885,0
20250204,202900,59871215,4885,4885,4885,4885,0
20250204,202800,59871215,4885,4885,4885,4885,0
20250204,202700,59871215,4885,4885,4885,4885,0
20250204,202600,59871215,4885,4885,4885,4885,0
20250204,202500,59871215,4885,4885,4885,4885,0
20250204,202400,59871215,4885,4885,4885,4885,0
20250204,202300,59871215,4885,4885,4885,4885,0
20250204,202200,59871215,4885,4885,4885,4885,134
20250204,202100,59871215,4885,4885,4885,4885,0
20250204,202000,59871215,4885,4885,4885,4885,0
20250204,201900,59871215,4885,4885,4885,4885,0
20250204,201800,59871215,4885,4885,4885,4885,0
20250204,201700,59871215,4885,4885,4885,4885,0
20250204,201600,59871215,4885,4885,4885,4885,0
20250204,201500,59871215,4885,4885,4885,4885,0
20250204,201400,59871215,4885,4885,4885,4885,0
20250204,201300,59871215,4885,4885,4885,4885,0
20250204,201200,59871215,4885,4885,4885,4885,0
20250204,201100,59871215,4885,4885,4885,4885,0
20250204,201000,59871215,4885,4885,4885,4885,0
20250204,200900,59871215,4885,4885,4885,4885,0
20250204,200800,59871215,4885,4885,4885,4885,0
20250204,200700,59871215,4885,4885,4885,4885,0
20250204,200600,59871215,4885,4885,4885,4885,0
20250204,200500,59871215,4885,4885,4885,4885,0
20250204,200400,59871215,4885,4885,4885,4885,0
20250204,200300,59871215,4885,4885,4885,4885,0
20250204,200200,59871215,4885,4885,4885,4885,0
20250204,200100,59871215,4885,4885,4885,4885,0
20250204,200000,59871215,4885,4885,4885,4885,0
20250204,195900,59871215,4885,4885,4885,4885,0
20250204,195800,59871215,4885,4885,4885,4885,0
20250204,195700,59871215,4885,4885,4885,4885,0
20250204,195600,59871215,4885,4885,4885,4885,0
20250204,195500,59871215,4885,4885,4885,4885,0
20250204,195400,59871215,4885,4885,4885,4885,0
20250204,195300,59871215,4885,4885,4885,4885,0
20250204,195200,59871215,4885,4885,4885,4885,134
20250204,195100,59871215,4885,4885,4885,4885,0
20250204,195000,59871215,4885,4885,4885,4885,0
20250204,194900,59871215,4885,4885,4885,4885,0
20250204,194800,59871215,4885,4885,4885,4885,0
20250204,194700,59871215,4885,4885,4885,4885,0
20250204,194600,59871215,4885,4885,4885,4885,0
20250204,194500,59871215,4885,4885,4885,4885,0
20250204,194400,59871215,4885,4885,4885,4885,0
20250204,194300,59871215,4885,4885,4885,4885,0
20250204,194200,59871215,4885,4885,4885,4885,0
20250204,194100,59871215,4885,4885,4885,4885,0
20250204,194000,59871215,4885,4885,4885,4885,0
20250204,193900,59871215,4885,4885,4885,4885,0
20250204,193800,59871215,4885,4885,4885,4885,0
20250204,193700,59871215,4885,4885,4885,4885,0
20250204,193600,59871215,4885,4885,4885,4885,0
20250204,193500,59871215,4885,4885,4885,4885,0
20250204,193400,59871215,4885,4885,4885,4885,0
20250204,193300,59871215,4885,4885,4885,4885,0
20250204,193200,59871215,4885,4885,4885,4885,0
20250204,193100,59871215,4885,4885,4885,4885,0
20250204,193000,59871215,4885,4885,4885,4885,0
20250204,192900,59871215,4885,4885,4885,4885,0
20250204,192800,59871215,4885,4885,4885,4885,0
20250204,192700,59871215,4885,4885,4885,4885,0
20250204,192600,59871215,4885,4885,4885,4885,0
20250204,192500,59871215,4885,4885,4885,4885,0
20250204,192400,59871215,4885,4885,4885,4885,0
20250204,192300,59871215,4885,4885,4885,4885,0
20250204,192200,59871215,4885,4885,4885,4885,134
20250204,192100,59871215,4885,4885,4885,4885,0
20250204,192000,59871215,4885,4885,4885,4885,0
20250204,191900,59871215,4885,4885,4885,4885,0
20250204,191800,59871215,4885,4885,4885,4885,0
20250204,191700,59871215,4885,4885,4885,4885,0
20250204,191600,59871215,4885,4885,4885,4885,0
20250204,191500,59871215,4885,4885,4885,4885,0
20250204,191400,59871215,4885,4885,4885,4885,0
20250204,191300,59871215,4885,4885,4885,4885,0
20250204,191200,59871215,4885,4885,4885,4885,0
20250204,191100,59871215,4885,4885,4885,4885,0
20250204,191000,59871215,4885,4885,4885,4885,0
20250204,190900,59871215,4885,4885,4885,4885,0
20250204,190800,59871215,4885,4885,4885,4885,0
20250204,190700,59871215,4885,4885,4885,4885,0
20250204,190600,59871215,4885,4885,4885,4885,0
20250204,190500,59871215,4885,4885,4885,4885,0
20250204,190400,59871215,4885,4885,4885,4885,0
20250204,190300,59871215,4885,4885,4885,4885,0
20250204,190200,59871215,4885,4885,4885,4885,0
20250204,190100,59871215,4885,4885,4885,4885,0
20250204,190000,59871215,4885,4885,4885,4885,0
20250204,185900,59871215,4885,4885,4885,4885,0
20250204,185800,59871215,4885,4885,4885,4885,0
20250204,185700,59871215,4885,4885,4885,4885,0
20250204,185600,59871215,4885,4885,4885,4885,0
20250204,185500,59871215,4885,4885,4885,4885,0
20250204,185400,59871215,4885,4885,4885,4885,0
20250204,185300,59871215,4885,4885,4885,4885,0
20250204,185200,59871215,4885,4885,4885,4885,134
20250204,185100,59871215,4885,4885,4885,4885,0
20250204,185000,59871215,4885,4885,4885,4885,0
20250204,184900,59871215,4885,4885,4885,4885,0
20250204,184800,59871215,4885,4885,4885,4885,0
20250204,184700,59871215,4885,4885,4885,4885,0
20250204,184600,59871215,4885,4885,4885,4885,0
20250204,184500,59871215,4885,4885,4885,4885,0
20250204,184400,59871215,4885,4885,4885,4885,0
20250204,184300,59871215,4885,4885,4885,4885,0
20250204,184200,59871215,4885,4885,4885,4885,0
20250204,184100,59871215,4885,4885,4885,4885,0
20250204,184000,59871215,4885,4885,4885,4885,0
20250204,183900,59871215,4885,4885,4885,4885,0
20250204,183800,59871215,4885,4885,4885,4885,0
20250204,183700,59871215,4885,4885,4885,4885,0
20250204,183600,59871215,4885,4885,4885,4885,0
20250204,183500,59871215,4885,4885,4885,4885,0
20250204,183400,59871215,4885,4885,4885,4885,0
20250204,183300,59871215,4885,4885,4885,4885,0
20250204,183200,59871215,4885,4885,4885,4885,0
20250204,183100,59871215,4885,4885,4885,4885,0
20250204,183000,59871215,4885,4885,4885,4885,0
20250204,182900,59871215,4885,4885,4885,4885,0
20250204,182800,59871215,4885,4885,4885,4885,0
20250204,182700,59871215,4885,4885,4885,4885,0
20250204,182600,59871215,4885,4885,4885,4885,0
20250204,182500,59871215,4885,4885,4885,4885,0
20250204,182400,59871215,4885,4885,4885,4885,0
20250204,182300,59871215,4885,4885,4885,4885,0
20250204,182200,59871215,4885,4885,4885,4885,134
20250204,182100,59871215,4885,4885,4885,4885,0
20250204,182000,59871215,4885,4885,4885,4885,0
20250204,181900,59871215,4885,4885,4885,4885,0
20250204,181800,59871215,4885,4885,4885,4885,0
20250204,181700,59871215,4885,4885,4885,4885,0
20250204,181600,59871215,4885,4885,4885,4885,0
20250204,181500,59871215,4885,4885,4885,4885,0
20250204,181400,59871215,4885,4885,4885,4885,0
20250204,181300,59871215,4885,4885,4885,4885,0
20250204,181200,59871215,4885,4885,4885,4885,0
20250204,181100,59871215,4885,4885,4885,4885,0
20250204,181000,59871215,4885,4885,4885,4885,0
20250204,180900,59871215,4885,4885,4885,4885,0
20250204,180800,59871215,4885,4885,4885,4885,0
20250204,180700,59871215,4885,4885,4885,4885,0
20250204,180600,59871215,4885,4885,4885,4885,0
20250204,180500,59871215,4885,4885,4885,4885,0
20250204,180400,59871215,4885,4885,4885,4885,0
20250204,180300,59871215,4885,4885,4885,4885,0
20250204,180200,59871215,4885,4885,4885,4885,0
20250204,180100,59871215,4885,4885,4885,4885,0
20250204,180000,59871215,4885,4885,4885,4885,0
20250204,175900,59871215,4885,4885,4885,4885,0
20250204,175800,59871215,4885,4885,4885,4885,0
20250204,175700,59871215,4885,4885,4885,4885,0
20250204,175600,59871215,4885,4885,4885,4885,0
20250204,175500,59871215,4885,4885,4885,4885,0
20250204,175400,59871215,4885,4885,4885,4885,0
20250204,175300,59871215,4885,4885,4885,4885,0
20250204,175200,59871215,4885,4885,4885,4885,134
20250204,175100,59871215,4885,4885,4885,4885,0
20250204,175000,59871215,4885,4885,4885,4885,0
20250204,174900,59871215,4885,4885,4885,4885,0
20250204,174800,59871215,4885,4885,4885,4885,0
20250204,174700,59871215,4885,4885,4885,4885,0
20250204,174600,59871215,4885,4885,4885,4885,0
20250204,174500,59871215,4885,4885,4885,4885,0
20250204,174400,59871215,4885,4885,4885,4885,0
20250204,174300,59871215,4885,4885,4885,4885,0
20250204,174200,59871215,4885,4885,4885,4885,0
20250204,174100,59871215,4885,4885,4885,4885,0
20250204,174000,59871215,4885,4885,4885,4885,0
20250204,173900,59871215,4885,4885,4885,4885,0
20250204,173800,59871215,4885,4885,4885,4885,0
20250204,173700,59871215,4885,4885,4885,4885,0
20250204,173600,59871215,4885,4885,4885,4885,0
20250204,173500,59871215,4885,4885,4885,4885,0
20250204,173400,59871215,4885,4885,4885,4885,0
20250204,173300,59871215,4885,4885,4885,4885,0
20250204,173200,59871215,4885,4885,4885,4885,0
20250204,173100,59871215,4885,4885,4885,4885,0
20250204,173000,59871215,4885,4885,4885,4885,0
20250204,172900,59871215,4885,4885,4885,4885,0
20250204,172800,59871215,4885,4885,4885,4885,0
20250204,172700,59871215,4885,4885,4885,4885,0
20250204,172600,59871215,4885,4885,4885,4885,0
20250204,172500,59871215,4885,4885,4885,4885,0
20250204,172400,59871215,4885,4885,4885,4885,0
20250204,172300,59871215,4885,4885,4885,4885,0
20250204,172200,59871215,4885,4885,4885,4885,134
20250204,172100,59871215,4885,4885,4885,4885,0
20250204,172000,59871215,4885,4885,4885,4885,0
20250204,171900,59871215,4885,4885,4885,4885,0
20250204,171800,59871215,4885,4885,4885,4885,0
20250204,171700,59871215,4885,4885,4885,4885,0
20250204,171600,59871215,4885,4885,4885,4885,0
20250204,171500,59871215,4885,4885,4885,4885,0
20250204,171400,59871215,4885,4885,4885,4885,0
20250204,171300,59871215,4885,4885,4885,4885,0
20250204,171200,59871215,4885,4885,4885,4885,0
20250204,171100,59871215,4885,4885,4885,4885,0
20250204,171000,59871215,4885,4885,4885,4885,0
20250204,170900,59871215,4885,4885,4885,4885,0
20250204,170800,59871215,4885,4885,4885,4885,0
20250204,170700,59871215,4885,4885,4885,4885,0
20250204,170600,59871215,4885,4885,4885,4885,0
20250204,170500,59871215,4885,4885,4885,4885,0
20250204,170400,59871215,4885,4885,4885,4885,0
20250204,170300,59871215,4885,4885,4885,4885,0
20250204,170200,59871215,4885,4885,4885,4885,0
20250204,170100,59871215,4885,4885,4885,4885,0
20250204,170000,59871215,4885,4885,4885,4885,0
20250204,165900,59871215,4885,4885,4885,4885,0
20250204,165800,59871215,4885,4885,4885,4885,0
20250204,165700,59871215,4885,4885,4885,4885,0
20250204,165600,59871215,4885,4885,4885,4885,0
20250204,165500,59871215,4885,4885,4885,4885,0
20250204,165400,59871215,4885,4885,4885,4885,0
20250204,165300,59871215,4885,4885,4885,4885,0
20250204,165200,59871215,4885,4885,4885,4885,134
20250204,165100,59871215,4885,4885,4885,4885,0
20250204,165000,59871215,4885,4885,4885,4885,0
20250204,164900,59871215,4885,4885,4885,4885,0
20250204,164800,59871215,4885,4885,4885,4885,0
20250204,164700,59871215,4885,4885,4885,4885,0
20250204,164600,59871215,4885,4885,4885,4885,0
20250204,164500,59871215,4885,4885,4885,4885,0
20250204,164400,59871215,4885,4885,4885,4885,0
20250204,164300,59871215,4885,4885,4885,4885,0
20250204,164200,59871215,4885,4885,4885,4885,0
20250204,164100,59871215,4885,4885,4885,4885,0
20250204,164000,59871215,4885,4885,4885,4885,0
20250204,163900,59871215,4885,4885,4885,4885,0
20250204,163800,59871215,4885,4885,4885,4885,0
20250204,163700,59871215,4885,4885,4885,4885,0
20250204,163600,59871215,4885,4885,4885,4885,0
20250204,163500,59871215,4885,4885,4885,4885,0
20250204,163400,59871215,4885,4885,4885,4885,0
20250204,163300,59871215,4885,4885,4885,4885,0
20250204,163200,59871215,4885,4885,4885,4885,0
20250204,163100,59871215,4885,4885,4885,4885,0
20250204,163000,59871215,4885,4885,4885,4885,0
20250204,162900,59871215,4885,4885,4885,4885,0
20250204,162800,59871215,4885,4885,4885,4885,0
20250204,162700,59871215,4885,4885,4885,4885,0
20250204,162600,59871215,4885,4885,4885,4885,0
20250204,162500,59871215,4885,4885,4885,4885,0
20250204,162400,59871215,4885,4885,4885,4885,0
20250204,162300,59871215,4885,4885,4885,4885,0
20250204,162200,59871215,4885,4885,4885,4885,134
20250204,162100,59871215,4885,4885,4885,4885,0
20250204,162000,59871215,4885,4885,4885,4885,0
20250204,161900,59871215,4885,4885,4885,4885,0
20250204,161800,59871215,4885,4885,4885,4885,0
20250204,161700,59871215,4885,4885,4885,4885,0
20250204,161600,59871215,4885,4885,4885,4885,0
20250204,161500,59871215,4885,4885,4885,4885,0
20250204,161400,59871215,4885,4885,4885,4885,0
20250204,161300,59871215,4885,4885,4885,4885,0
20250204,161200,59871215,4885,4885,4885,4885,0
20250204,161100,59871215,4885,4885,4885,4885,0
20250204,161000,59871215,4885,4885,4885,4885,0
20250204,160900,59871215,4885,4885,4885,4885,0
20250204,160800,59871215,4885,4885,4885,4885,0
20250204,160700,59871215,4885,4885,4885,4885,0
20250204,160600,59871215,4885,4885,4885,4885,0
20250204,160500,59871215,4885,4885,4885,4885,0
20250204,160400,59871215,4885,4885,4885,4885,0
20250204,160300,59871215,4885,4885,4885,4885,0
20250204,160200,59871215,4885,4885,4885,4885,0
20250204,160100,59871215,4885,4885,4885,4885,0
20250204,160000,59871215,4885,4885,4885,4885,0
20250204,155900,59871215,4885,4885,4885,4885,0
20250204,155800,59871215,4885,4885,4885,4885,0
20250204,155700,59871215,4885,4885,4885,4885,0
20250204,155600,59871215,4885,4885,4885,4885,0
20250204,155500,59871215,4885,4885,4885,4885,0
20250204,155400,59871215,4885,4885,4885,4885,0
20250204,155300,59871215,4885,4885,4885,4885,0
20250204,155200,59871215,4885,4885,4885,4885,134
20250204,155100,59871215,4885,4885,4885,4885,0
20250204,155000,59871215,4885,4885,4885,4885,0
20250204,154900,59871215,4885,4885,4885,4885,0
20250204,154800,59871215,4885,4885,4885,4885,0
20250204,154700,59871215,4885,4885,4885,4885,0
20250204,154600,59871215,4885,4885,4885,4885,0
20250204,154500,59871215,4885,4885,4885,4885,0
20250204,154400,59871215,4885,4885,4885,4885,0
20250204,154300,59871215,4885,4885,4885,4885,0
20250204,154200,59871215,4885,4885,4885,4885,0
20250204,154100,59871215,4885,4885,4885,4885,0
20250204,154000,59871215,4885,4885,4885,4885,0
20250204,153900,59871215,4885,4885,4885,4885,0
20250204,153800,59871215,4885,4885,4885,4885,0
20250204,153700,59871215,4885,4885,4885,4885,0
20250204,153600,59871215,4885,4885,4885,4885,0
20250204,153500,59871215,4885,4885,4885,4885,0
20250204,153400,59871215,4885,4885,4885,4885,0
20250204,153300,59871215,4885,4885,4885,4885,0
20250204,153200,59871215,4885,4885,4885,4885,0
20250204,153100,59871215,4885,4885,4885,4885,0
20250204,153000,59871215,4885,4885,4885,4885,134
20250204,152900,59216625,4885,4885,4885,4885,0
20250204,152800,59216625,4885,4885,4885,4885,0
20250204,152700,59216625,4885,4885,4885,4885,0
20250204,152600,59216625,4885,4885,4885,4885,0
20250204,152500,59216625,4885,4885,4885,4885,0
20250204,152400,59216625,4885,4885,4885,4885,0
20250204,152300,59216625,4885,4885,4885,4885,0
20250204,152200,59216625,4885,4885,4885,4885,0
20250204,152100,59216625,4885,4885,4885,4885,0
20250204,152000,59216625,4885,4885,4885,4885,0
20250204,151900,59216625,4885,4880,4885,4845,15
20250204,151800,59143485,4915,4915,4915,4915,0
20250204,151700,59143485,4915,4915,4915,4915,0
20250204,151600,59143485,4915,4845,4915,4845,137
20250204,151500,58477715,4845,4845,4845,4845,3
20250204,151400,58463180,4845,4845,4845,4845,10
20250204,151300,58414730,4880,4880,4880,4880,1
20250204,151200,58409850,4850,4850,4850,4850,41
20250204,151100,58211000,4845,4845,4845,4845,11
20250204,151000,58157705,4875,4875,4875,4875,1
20250204,150900,58152830,4845,4865,4865,4845,198
20250204,150800,57192080,4865,4870,4870,4865,38
20250204,150700,57007110,4870,4870,4870,4870,0
20250204,150600,57007110,4870,4870,4870,4870,21
20250204,150500,56904840,4870,4870,4870,4870,0
20250204,150400,56904840,4870,4870,4870,4870,0
20250204,150300,56904840,4870,4870,4870,4870,0
20250204,150200,56904840,4870,4870,4870,4870,9
20250204,150100,56861010,4865,4870,4875,4865,114
20250204,150000,56305415,4865,4865,4865,4865,0
20250204,145900,56305415,4865,4865,4865,4865,0
20250204,145800,56305415,4865,4865,4865,4865,0
20250204,145700,56305415,4865,4865,4865,4865,0
20250204,145600,56305415,4865,4865,4865,4865,2
20250204,145500,56295685,4865,4865,4865,4865,11
20250204,145400,56242170,4860,4860,4860,4860,0
20250204,145300,56242170,4860,4860,4860,4860,1
20250204,145200,56237310,4860,4865,4865,4860,11
20250204,145100,56183825,4870,4865,4870,4865,5
20250204,145000,56159495,4865,4865,4865,4865,0
20250204,144900,56159495,4865,4865,4865,4865,0
20250204,144800,56159495,4865,4865,4865,4865,0
20250204,144700,56159495,4865,4865,4865,4865,3
20250204,144600,56144900,4870,4870,4870,4870,0
20250204,144500,56144900,4870,4870,4870,4870,1
20250204,144400,56140030,4870,4870,4870,4865,14
20250204,144300,56071910,4865,4865,4865,4865,0
20250204,144200,56071910,4865,4865,4865,4865,0
20250204,144100,56071910,4865,4865,4865,4865,0
20250204,144000,56071910,4865,4865,4865,4865,0
20250204,143900,56071910,4865,4865,4865,4865,0
20250204,143800,56071910,4865,4870,4870,4865,13
20250204,143700,56008605,4865,4865,4865,4865,3
20250204,143600,55994010,4870,4870,4870,4870,0
20250204,143500,55994010,4870,4865,4870,4865,15
20250204,143400,55921030,4865,4870,4870,4865,28
20250204,143300,55784785,4875,4875,4875,4875,0
20250204,143200,55784785,4875,4875,4875,4875,0
20250204,143100,55784785,4875,4875,4875,4865,14
20250204,143000,55716655,4885,4885,4885,4885,0
20250204,142900,55716655,4885,4885,4885,4885,0
20250204,142800,55716655,4885,4855,4885,4855,14
20250204,142700,55648650,4855,4860,4860,4855,14
20250204,142600,55580670,4860,4860,4860,4860,13
20250204,142500,55517490,4860,4860,4860,4860,100
20250204,142400,55031490,4860,4860,4860,4855,56
20250204,142300,54759345,4860,4865,4865,4860,12
20250204,142200,54701015,4865,4870,4870,4865,77
20250204,142100,54326360,4860,4860,4860,4860,5
20250204,142000,54302060,4860,4860,4860,4860,10
20250204,141900,54253460,4860,4865,4900,4860,13
20250204,141800,54190185,4910,4910,4910,4910,0
20250204,141700,54190185,4910,4910,4910,4910,0
20250204,141600,54190185,4910,4910,4910,4910,50
20250204,141500,53944685,4915,4915,4915,4915,0
20250204,141400,53944685,4915,4915,4915,4915,0
20250204,141300,53944685,4915,4915,4915,4915,0
20250204,141200,53944685,4915,4915,4915,4915,0
20250204,141100,53944685,4915,4915,4915,4915,0
20250204,141000,53944685,4915,4915,4915,4915,0
20250204,140900,53944685,4915,4915,4915,4915,0
20250204,140800,53944685,4915,4915,4915,4915,0
20250204,140700,53944685,4915,4915,4915,4915,0
20250204,140600,53944685,4915,4915,4915,4915,0
20250204,140500,53944685,4915,4915,4915,4915,1
20250204,140400,53939770,4915,4915,4915,4915,1
20250204,140300,53934855,4870,4870,4870,4870,1
20250204,140200,53929985,4915,4875,4915,4875,2
20250204,140100,53920195,4915,4915,4915,4915,0
20250204,140000,53920195,4915,4915,4915,4915,1
20250204,135900,53915280,4915,4880,4915,4880,2
20250204,135800,53905485,4915,4915,4915,4915,0
20250204,135700,53905485,4915,4915,4915,4915,0
20250204,135600,53905485,4915,4915,4915,4915,1
20250204,135500,53900570,4915,4915,4915,4915,0
20250204,135400,53900570,4915,4915,4915,4915,0
20250204,135300,53900570,4915,4915,4915,4915,0
20250204,135200,53900570,4915,4880,4915,4880,2
20250204,135100,53890775,4915,4915,4915,4915,0
20250204,135000,53890775,4915,4875,4920,4875,79
20250204,134900,53503610,4875,4875,4875,4875,1
20250204,134800,53498735,4885,4885,4885,4885,0
20250204,134700,53498735,4885,4865,4885,4865,5
20250204,134600,53474375,4865,4865,4865,4865,2
20250204,134500,53464645,4880,4880,4880,4880,0
20250204,134400,53464645,4880,4880,4880,4880,0
20250204,134300,53464645,4880,4865,4880,4860,21
20250204,134200,53362470,4885,4860,4885,4860,15
20250204,134100,53289545,4860,4860,4860,4860,1
20250204,134000,53284685,4830,4830,4830,4830,5
20250204,133900,53260535,4895,4895,4895,4895,0
20250204,133800,53260535,4895,4895,4895,4895,0
20250204,133700,53260535,4895,4900,4900,4835,29
20250204,133600,53119355,4900,4840,4900,4840,58
20250204,133500,52838215,4840,4840,4840,4840,12
20250204,133400,52780135,4840,4840,4840,4840,4
20250204,133300,52760775,4840,4840,4840,4840,0
20250204,133200,52760775,4840,4840,4840,4840,0
20250204,133100,52760775,4840,4840,4840,4840,0
20250204,133000,52760775,4840,4830,4840,4830,21
20250204,132900,52659325,4840,4840,4840,4840,0
20250204,132800,52659325,4840,4820,4840,4820,4
20250204,132700,52640015,4840,4820,4840,4820,67
20250204,132600,52317045,4840,4840,4840,4840,0
20250204,132500,52317045,4840,4840,4840,4840,0
20250204,132400,52317045,4840,4825,4840,4825,2
20250204,132300,52307380,4820,4820,4820,4820,1
20250204,132200,52302560,4840,4825,4840,4810,12
20250204,132100,52244675,4825,4825,4825,4825,0
20250204,132000,52244675,4825,4840,4840,4825,2
20250204,131900,52235010,4840,4840,4840,4840,0
20250204,131800,52235010,4840,4840,4840,4840,0
20250204,131700,52235010,4840,4825,4840,4825,5
20250204,131600,52210860,4840,4825,4840,4825,2
20250204,131500,52201195,4840,4840,4840,4840,6
20250204,131400,52172155,4840,4840,4840,4820,10
20250204,131300,52123815,4820,4820,4820,4820,0
20250204,131200,52123815,4820,4820,4820,4820,10
20250204,131100,52075615,4840,4820,4840,4820,26
20250204,131000,51950155,4820,4820,4840,4820,122
20250204,130900,51360135,4820,4820,4820,4820,1
20250204,130800,51355315,4830,4830,4830,4830,0
20250204,130700,51355315,4830,4815,4830,4815,3
20250204,130600,51340855,4810,4810,4810,4810,1
20250204,130500,51336045,4830,4830,4830,4830,0
20250204,130400,51336045,4830,4830,4830,4830,0
20250204,130300,51336045,4830,4810,4830,4810,6
20250204,130200,51307165,4830,4810,4830,4810,14
20250204,130100,51239805,4830,4820,4830,4810,117
20250204,130000,50677000,4830,4830,4830,4830,1
20250204,125900,50672170,4830,4830,4830,4830,0
20250204,125800,50672170,4830,4830,4830,4830,0
20250204,125700,50672170,4830,4830,4830,4830,0
20250204,125600,50672170,4830,4830,4830,4830,0
20250204,125500,50672170,4830,4830,4830,4830,1
20250204,125400,50667340,4830,4830,4830,4830,0
20250204,125300,50667340,4830,4830,4830,4830,0
20250204,125200,50667340,4830,4810,4830,4810,17
20250204,125100,50585550,4830,4810,4830,4810,253
20250204,125000,49368580,4810,4810,4810,4810,1
20250204,124900,49363770,4800,4800,4800,4800,16
20250204,124800,49286970,4800,4800,4800,4800,0
20250204,124700,49286970,4800,4800,4800,4800,0
20250204,124600,49286970,4800,4800,4800,4800,3
20250204,124500,49272570,4800,4800,4800,4800,0
20250204,124400,49272570,4800,4800,4800,4800,2
20250204,124300,49262970,4800,4800,4800,4800,16
20250204,124200,49186170,4800,4805,4805,4800,119
20250204,124100,48614965,4805,4805,4805,4805,0
20250204,124000,48614965,4805,4805,4805,4805,0
20250204,123900,48614965,4805,4805,4805,4805,11
20250204,123800,48562110,4805,4805,4805,4805,0
20250204,123700,48562110,4805,4805,4805,4805,0
20250204,123600,48562110,4805,4805,4805,4805,0
20250204,123500,48562110,4805,4805,4805,4805,8
20250204,123400,48523670,4810,4810,4810,4810,0
20250204,123300,48523670,4810,4810,4810,4810,0
20250204,123200,48523670,4810,4810,4810,4810,0
20250204,123100,48523670,4810,4810,4810,4810,1
20250204,123000,48518860,4805,4805,4805,4805,4
20250204,122900,48499640,4805,4805,4805,4805,0
20250204,122800,48499640,4805,4805,4805,4805,0
20250204,122700,48499640,4805,4805,4805,4805,5
20250204,122600,48475615,4805,4805,4805,4805,2
20250204,122500,48466005,4800,4800,4800,4800,1
20250204,122400,48461205,4800,4800,4800,4800,0
20250204,122300,48461205,4800,4800,4800,4800,18
20250204,122200,48374805,4810,4810,4810,4810,0
20250204,122100,48374805,4810,4810,4810,4810,0
20250204,122000,48374805,4810,4810,4810,4810,1
20250204,121900,48369995,4810,4810,4810,4810,0
20250204,121800,48369995,4810,4810,4810,4810,2
20250204,121700,48360375,4800,4800,4800,4800,0
20250204,121600,48360375,4800,4800,4800,4800,1
20250204,121500,48355575,4800,4800,4800,4800,1
20250204,121400,48350775,4800,4800,4800,4800,0
20250204,121300,48350775,4800,4800,4800,4800,5
20250204,121200,48326775,4810,4810,4810,4810,0
20250204,121100,48326775,4810,4810,4810,4810,0
20250204,121000,48326775,4810,4800,4810,4800,23
20250204,120900,48216355,4800,4800,4800,4800,0
20250204,120800,48216355,4800,4800,4800,4800,0
20250204,120700,48216355,4800,4800,4800,4800,0
20250204,120600,48216355,4800,4805,4805,4800,2
20250204,120500,48206750,4805,4805,4805,4805,0
20250204,120400,48206750,4805,4805,4805,4805,0
20250204,120300,48206750,4805,4805,4805,4805,19
20250204,120200,48115455,4805,4810,4810,4805,232
20250204,120100,46999635,4810,4810,4810,4810,20
20250204,120000,46903435,4820,4810,4820,4810,48
20250204,115900,46672315,4805,4805,4805,4805,20
20250204,115800,46576215,4805,4810,4810,4805,252
20250204,115700,45364195,4805,4805,4805,4805,5
20250204,115600,45340170,4805,4805,4805,4805,0
20250204,115500,45340170,4805,4805,4805,4805,1
20250204,115400,45335365,4805,4805,4805,4805,20
20250204,115300,45239265,4805,4805,4805,4805,20
20250204,115200,45143165,4805,4805,4805,4805,20
20250204,115100,45047065,4805,4810,4810,4805,28
20250204,115000,44912485,4805,4810,4810,4805,414
20250204,114900,42921250,4810,4810,4810,4810,2
20250204,114800,42911630,4810,4810,4810,4810,0
20250204,114700,42911630,4810,4810,4810,4810,6
20250204,114600,42882770,4810,4810,4810,4810,0
20250204,114500,42882770,4810,4840,4840,4810,2
20250204,114400,42873120,4810,4810,4810,4810,20
20250204,114300,42776920,4810,4810,4810,4810,0
20250204,114200,42776920,4810,4810,4810,4810,0
20250204,114100,42776920,4810,4810,4810,4810,0
20250204,114000,42776920,4810,4810,4810,4810,2
20250204,113900,42767300,4810,4810,4810,4810,0
20250204,113800,42767300,4810,4810,4810,4810,0
20250204,113700,42767300,4810,4810,4810,4810,6
20250204,113600,42738440,4810,4810,4810,4810,0
20250204,113500,42738440,4810,4810,4810,4810,0
20250204,113400,42738440,4810,4810,4810,4810,21
20250204,113300,42637430,4820,4820,4820,4820,0
20250204,113200,42637430,4820,4820,4820,4810,76
20250204,113100,42271240,4810,4820,4820,4810,240
20250204,113000,41114650,4820,4820,4820,4820,5
20250204,112900,41090550,4810,4810,4810,4810,3
20250204,112800,41076120,4810,4810,4810,4810,8
20250204,112700,41037640,4810,4810,4810,4810,0
20250204,112600,41037640,4810,4810,4810,4810,46
20250204,112500,40816380,4810,4810,4810,4810,7
20250204,112400,40782710,4810,4810,4810,4810,0
20250204,112300,40782710,4810,4810,4810,4810,0
20250204,112200,40782710,4810,4810,4810,4810,0
20250204,112100,40782710,4810,4815,4815,4810,24
20250204,112000,40667240,4810,4810,4810,4810,0
20250204,111900,40667240,4810,4810,4810,4810,0
20250204,111800,40667240,4810,4810,4810,4810,0
20250204,111700,40667240,4810,4810,4810,4810,0
20250204,111600,40667240,4810,4810,4810,4810,0
20250204,111500,40667240,4810,4810,4810,4810,0
20250204,111400,40667240,4810,4810,4810,4810,0
20250204,111300,40667240,4810,4810,4810,4810,0
20250204,111200,40667240,4810,4810,4810,4810,0
20250204,111100,40667240,4810,4810,4810,4810,6
20250204,111000,40638380,4810,4810,4810,4810,0
20250204,110900,40638380,4810,4810,4810,4810,0
20250204,110800,40638380,4810,4810,4810,4810,24
20250204,110700,40522940,4810,4810,4810,4810,0
20250204,110600,40522940,4810,4810,4810,4810,0
20250204,110500,40522940,4810,4820,4825,4810,244
20250204,110400,39347095,4820,4820,4820,4820,0
20250204,110300,39347095,4820,4820,4820,4820,6
20250204,110200,39318175,4820,4810,4820,4810,33
20250204,110100,39159345,4820,4820,4820,4820,0
20250204,110000,39159345,4820,4820,4820,4820,0
20250204,105900,39159345,4820,4820,4820,4810,77
20250204,105800,38788335,4820,4820,4820,4820,0
20250204,105700,38788335,4820,4850,4850,4820,4
20250204,105600,38769025,4810,4810,4810,4810,165
20250204,105500,37975375,4815,4825,4825,4815,292
20250204,105400,36567895,4825,4830,4830,4825,61
20250204,105300,36273545,4830,4830,4830,4830,9
20250204,105200,36230075,4825,4825,4825,4825,47
20250204,105100,36003300,4825,4825,4825,4825,0
20250204,105000,36003300,4825,4825,4825,4825,0
20250204,104900,36003300,4825,4830,4830,4825,375
20250204,104800,34193840,4830,4830,4830,4830,0
20250204,104700,34193840,4830,4830,4830,4830,0
20250204,104600,34193840,4830,4830,4830,4830,25
20250204,104500,34073090,4830,4830,4830,4830,0
20250204,104400,34073090,4830,4830,4830,4830,0
20250204,104300,34073090,4830,4900,4900,4830,27
20250204,104200,33941260,4900,4870,4900,4825,108
20250204,104100,33414660,4870,4870,4870,4870,0
20250204,104000,33414660,4870,4870,4870,4870,2
20250204,103900,33404920,4825,4840,4840,4825,346
20250204,103800,31731660,4850,4850,4850,4850,0
20250204,103700,31731660,4850,4855,4855,4850,3
20250204,103600,31717105,4850,4850,4850,4850,0
20250204,103500,31717105,4850,4850,4850,4850,0
20250204,103400,31717105,4850,4850,4850,4850,0
20250204,103300,31717105,4850,4850,4850,4850,43
20250204,103200,31508555,4850,4850,4850,4850,0
20250204,103100,31508555,4850,4850,4850,4850,1
20250204,103000,31503705,4865,4850,4865,4850,15
20250204,102900,31430925,4855,4865,4865,4855,191
20250204,102800,30503610,4865,4865,4865,4865,0
20250204,102700,30503610,4865,4865,4865,4865,0
20250204,102600,30503610,4865,4865,4865,4865,2
20250204,102500,30493880,4865,4865,4865,4865,0
20250204,102400,30493880,4865,4865,4865,4865,0
20250204,102300,30493880,4865,4865,4865,4865,0
20250204,102200,30493880,4865,4865,4865,4865,0
20250204,102100,30493880,4865,4865,4865,4865,0
20250204,102000,30493880,4865,4865,4865,4865,48
20250204,101900,30260360,4865,4870,4870,4865,19
20250204,101800,30167900,4870,4875,4875,4870,319
20250204,101700,28614195,4875,4875,4875,4875,0
20250204,101600,28614195,4875,4875,4875,4875,2
20250204,101500,28604445,4875,4875,4875,4875,6
20250204,101400,28575195,4920,4905,4920,4905,35
20250204,101300,28403330,4870,4870,4870,4870,3
20250204,101200,28388720,4870,4870,4870,4870,17
20250204,101100,28305930,4890,4885,4890,4875,20
20250204,101000,28208395,4875,4880,4880,4870,309
20250204,100900,26702560,4880,4880,4880,4880,5
20250204,100800,26678160,4880,4880,4880,4880,8
20250204,100700,26639120,4890,4890,4890,4890,9
20250204,100600,26595110,4890,4890,4900,4890,215
20250204,100500,25541720,4920,4895,4920,4895,12
20250204,100400,25482920,4920,4920,4920,4920,1
20250204,100300,25478000,4930,4925,4930,4925,13
20250204,100200,25413970,4930,4900,4930,4870,83
20250204,100100,25006530,4900,4870,4900,4870,6
20250204,100000,24977160,4870,4870,4900,4870,6
20250204,095900,24947855,4900,4870,4900,4870,32
20250204,095800,24791755,4900,4900,4900,4900,0
20250204,095700,24791755,4900,4880,4900,4880,19
20250204,095600,24698995,4900,4870,4910,4870,169
20250204,095500,23875775,4945,4875,4945,4875,684
20250204,095400,20534330,4875,4860,4875,4860,25
20250204,095300,20412755,4875,4875,4875,4875,0
20250204,095200,20412755,4875,4875,4875,4875,35
20250204,095100,20242130,4875,4860,4875,4860,36
20250204,095000,20067095,4875,4875,4875,4875,8
20250204,094900,20028095,4875,4870,4875,4870,21
20250204,094800,19925775,4865,4845,4865,4845,52
20250204,094700,19673180,4840,4855,4865,4840,225
20250204,094600,18582785,4845,4845,4845,4845,0
20250204,094500,18582785,4845,4845,4845,4845,9
20250204,094400,18539180,4845,4845,4865,4845,163
20250204,094300,17748645,4845,4845,4845,4845,2
20250204,094200,17738955,4845,4845,4845,4845,1
20250204,094100,17734110,4825,4825,4845,4825,151
20250204,094000,17005435,4845,4825,4845,4825,17
20250204,093900,16923310,4840,4825,4840,4825,217
20250204,093800,15874560,4825,4840,4840,4825,612
20250204,093700,12914625,4840,4840,4840,4840,1
20250204,093600,12909785,4820,4820,4820,4820,104
20250204,093500,12408505,4810,4820,4820,4810,102
20250204,093400,11917405,4820,4820,4820,4820,0
20250204,093300,11917405,4820,4820,4820,4820,85
20250204,093200,11507705,4825,4780,4830,4780,839
20250204,093100,7468840,4795,4795,4795,4795,67
20250204,093000,7147575,4765,4765,4765,4765,0
20250204,092900,7147575,4765,4775,4775,4765,200
20250204,092800,6193085,4765,4760,4775,4760,12
20250204,092700,6135830,4760,4760,4760,4760,0
20250204,092600,6135830,4760,4760,4760,4760,1
20250204,092500,6131070,4755,4755,4755,4755,0
20250204,092400,6131070,4755,4755,4755,4755,2
20250204,092300,6121560,4755,4755,4755,4755,7
20250204,092200,6088275,4795,4755,4795,4755,27
20250204,092100,5958965,4795,4750,4795,4750,11
20250204,092000,5906445,4795,4795,4795,4795,14
20250204,091900,5839315,4795,4790,4795,4790,10
20250204,091800,5791390,4790,4790,4790,4790,4
20250204,091700,5772230,4750,4755,4755,4750,29
20250204,091600,5634420,4795,4755,4795,4755,8
20250204,091500,5596260,4785,4790,4790,4785,204
20250204,091400,4619885,4790,4810,4810,4790,45
20250204,091300,4404295,4790,4790,4790,4790,65
20250204,091200,4092945,4790,4800,4800,4790,106
20250204,091100,3584205,4800,4795,4800,4795,69
20250204,091000,3253015,4790,4790,4790,4790,228
20250204,090900,2160895,4790,4790,4790,4790,0
20250204,090800,2160895,4790,4790,4790,4790,0
20250204,090700,2160895,4790,4800,4805,4790,192
20250204,090600,1240180,4800,4800,4800,4800,0
20250204,090500,1240180,4800,4800,4800,4800,62
20250204,090400,942580,4735,4750,4750,4735,4
20250204,090300,923625,4750,4800,4810,4750,17
20250204,090200,842410,4750,4755,4755,4750,50
20250204,090100,604665,4755,4755,4755,4755,0
20250204,090000,604665,4755,4820,4820,4755,127