KissMeData/290520/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205800,16145115,2200,2200,2200,2200,305
20250204,205700,16145115,2200,2200,2200,2200,0
20250204,205600,16145115,2200,2200,2200,2200,0
20250204,205500,16145115,2200,2200,2200,2200,0
20250204,205400,16145115,2200,2200,2200,2200,0
20250204,205300,16145115,2200,2200,2200,2200,0
20250204,205200,16145115,2200,2200,2200,2200,0
20250204,205100,16145115,2200,2200,2200,2200,0
20250204,205000,16145115,2200,2200,2200,2200,0
20250204,204900,16145115,2200,2200,2200,2200,0
20250204,204800,16145115,2200,2200,2200,2200,0
20250204,204700,16145115,2200,2200,2200,2200,0
20250204,204600,16145115,2200,2200,2200,2200,0
20250204,204500,16145115,2200,2200,2200,2200,0
20250204,204400,16145115,2200,2200,2200,2200,0
20250204,204300,16145115,2200,2200,2200,2200,0
20250204,204200,16145115,2200,2200,2200,2200,0
20250204,204100,16145115,2200,2200,2200,2200,0
20250204,204000,16145115,2200,2200,2200,2200,0
20250204,203900,16145115,2200,2200,2200,2200,0
20250204,203800,16145115,2200,2200,2200,2200,0
20250204,203700,16145115,2200,2200,2200,2200,0
20250204,203600,16145115,2200,2200,2200,2200,0
20250204,203500,16145115,2200,2200,2200,2200,0
20250204,203400,16145115,2200,2200,2200,2200,0
20250204,203300,16145115,2200,2200,2200,2200,0
20250204,203200,16145115,2200,2200,2200,2200,0
20250204,203100,16145115,2200,2200,2200,2200,0
20250204,203000,16145115,2200,2200,2200,2200,0
20250204,202900,16145115,2200,2200,2200,2200,0
20250204,202800,16145115,2200,2200,2200,2200,305
20250204,202700,16145115,2200,2200,2200,2200,0
20250204,202600,16145115,2200,2200,2200,2200,0
20250204,202500,16145115,2200,2200,2200,2200,0
20250204,202400,16145115,2200,2200,2200,2200,0
20250204,202300,16145115,2200,2200,2200,2200,0
20250204,202200,16145115,2200,2200,2200,2200,0
20250204,202100,16145115,2200,2200,2200,2200,0
20250204,202000,16145115,2200,2200,2200,2200,0
20250204,201900,16145115,2200,2200,2200,2200,0
20250204,201800,16145115,2200,2200,2200,2200,0
20250204,201700,16145115,2200,2200,2200,2200,0
20250204,201600,16145115,2200,2200,2200,2200,0
20250204,201500,16145115,2200,2200,2200,2200,0
20250204,201400,16145115,2200,2200,2200,2200,0
20250204,201300,16145115,2200,2200,2200,2200,0
20250204,201200,16145115,2200,2200,2200,2200,0
20250204,201100,16145115,2200,2200,2200,2200,0
20250204,201000,16145115,2200,2200,2200,2200,0
20250204,200900,16145115,2200,2200,2200,2200,0
20250204,200800,16145115,2200,2200,2200,2200,0
20250204,200700,16145115,2200,2200,2200,2200,0
20250204,200600,16145115,2200,2200,2200,2200,0
20250204,200500,16145115,2200,2200,2200,2200,0
20250204,200400,16145115,2200,2200,2200,2200,0
20250204,200300,16145115,2200,2200,2200,2200,0
20250204,200200,16145115,2200,2200,2200,2200,0
20250204,200100,16145115,2200,2200,2200,2200,0
20250204,200000,16145115,2200,2200,2200,2200,0
20250204,195900,16145115,2200,2200,2200,2200,0
20250204,195800,16145115,2200,2200,2200,2200,305
20250204,195700,16145115,2200,2200,2200,2200,0
20250204,195600,16145115,2200,2200,2200,2200,0
20250204,195500,16145115,2200,2200,2200,2200,0
20250204,195400,16145115,2200,2200,2200,2200,0
20250204,195300,16145115,2200,2200,2200,2200,0
20250204,195200,16145115,2200,2200,2200,2200,0
20250204,195100,16145115,2200,2200,2200,2200,0
20250204,195000,16145115,2200,2200,2200,2200,0
20250204,194900,16145115,2200,2200,2200,2200,0
20250204,194800,16145115,2200,2200,2200,2200,0
20250204,194700,16145115,2200,2200,2200,2200,0
20250204,194600,16145115,2200,2200,2200,2200,0
20250204,194500,16145115,2200,2200,2200,2200,0
20250204,194400,16145115,2200,2200,2200,2200,0
20250204,194300,16145115,2200,2200,2200,2200,0
20250204,194200,16145115,2200,2200,2200,2200,0
20250204,194100,16145115,2200,2200,2200,2200,0
20250204,194000,16145115,2200,2200,2200,2200,0
20250204,193900,16145115,2200,2200,2200,2200,0
20250204,193800,16145115,2200,2200,2200,2200,0
20250204,193700,16145115,2200,2200,2200,2200,0
20250204,193600,16145115,2200,2200,2200,2200,0
20250204,193500,16145115,2200,2200,2200,2200,0
20250204,193400,16145115,2200,2200,2200,2200,0
20250204,193300,16145115,2200,2200,2200,2200,0
20250204,193200,16145115,2200,2200,2200,2200,0
20250204,193100,16145115,2200,2200,2200,2200,0
20250204,193000,16145115,2200,2200,2200,2200,0
20250204,192900,16145115,2200,2200,2200,2200,0
20250204,192800,16145115,2200,2200,2200,2200,305
20250204,192700,16145115,2200,2200,2200,2200,0
20250204,192600,16145115,2200,2200,2200,2200,0
20250204,192500,16145115,2200,2200,2200,2200,0
20250204,192400,16145115,2200,2200,2200,2200,0
20250204,192300,16145115,2200,2200,2200,2200,0
20250204,192200,16145115,2200,2200,2200,2200,0
20250204,192100,16145115,2200,2200,2200,2200,0
20250204,192000,16145115,2200,2200,2200,2200,0
20250204,191900,16145115,2200,2200,2200,2200,0
20250204,191800,16145115,2200,2200,2200,2200,0
20250204,191700,16145115,2200,2200,2200,2200,0
20250204,191600,16145115,2200,2200,2200,2200,0
20250204,191500,16145115,2200,2200,2200,2200,0
20250204,191400,16145115,2200,2200,2200,2200,0
20250204,191300,16145115,2200,2200,2200,2200,0
20250204,191200,16145115,2200,2200,2200,2200,0
20250204,191100,16145115,2200,2200,2200,2200,0
20250204,191000,16145115,2200,2200,2200,2200,0
20250204,190900,16145115,2200,2200,2200,2200,0
20250204,190800,16145115,2200,2200,2200,2200,0
20250204,190700,16145115,2200,2200,2200,2200,0
20250204,190600,16145115,2200,2200,2200,2200,0
20250204,190500,16145115,2200,2200,2200,2200,0
20250204,190400,16145115,2200,2200,2200,2200,0
20250204,190300,16145115,2200,2200,2200,2200,0
20250204,190200,16145115,2200,2200,2200,2200,0
20250204,190100,16145115,2200,2200,2200,2200,0
20250204,190000,16145115,2200,2200,2200,2200,0
20250204,185900,16145115,2200,2200,2200,2200,0
20250204,185800,16145115,2200,2200,2200,2200,305
20250204,185700,16145115,2200,2200,2200,2200,0
20250204,185600,16145115,2200,2200,2200,2200,0
20250204,185500,16145115,2200,2200,2200,2200,0
20250204,185400,16145115,2200,2200,2200,2200,0
20250204,185300,16145115,2200,2200,2200,2200,0
20250204,185200,16145115,2200,2200,2200,2200,0
20250204,185100,16145115,2200,2200,2200,2200,0
20250204,185000,16145115,2200,2200,2200,2200,0
20250204,184900,16145115,2200,2200,2200,2200,0
20250204,184800,16145115,2200,2200,2200,2200,0
20250204,184700,16145115,2200,2200,2200,2200,0
20250204,184600,16145115,2200,2200,2200,2200,0
20250204,184500,16145115,2200,2200,2200,2200,0
20250204,184400,16145115,2200,2200,2200,2200,0
20250204,184300,16145115,2200,2200,2200,2200,0
20250204,184200,16145115,2200,2200,2200,2200,0
20250204,184100,16145115,2200,2200,2200,2200,0
20250204,184000,16145115,2200,2200,2200,2200,0
20250204,183900,16145115,2200,2200,2200,2200,0
20250204,183800,16145115,2200,2200,2200,2200,0
20250204,183700,16145115,2200,2200,2200,2200,0
20250204,183600,16145115,2200,2200,2200,2200,0
20250204,183500,16145115,2200,2200,2200,2200,0
20250204,183400,16145115,2200,2200,2200,2200,0
20250204,183300,16145115,2200,2200,2200,2200,0
20250204,183200,16145115,2200,2200,2200,2200,0
20250204,183100,16145115,2200,2200,2200,2200,0
20250204,183000,16145115,2200,2200,2200,2200,0
20250204,182900,16145115,2200,2200,2200,2200,0
20250204,182800,16145115,2200,2200,2200,2200,305
20250204,182700,16145115,2200,2200,2200,2200,0
20250204,182600,16145115,2200,2200,2200,2200,0
20250204,182500,16145115,2200,2200,2200,2200,0
20250204,182400,16145115,2200,2200,2200,2200,0
20250204,182300,16145115,2200,2200,2200,2200,0
20250204,182200,16145115,2200,2200,2200,2200,0
20250204,182100,16145115,2200,2200,2200,2200,0
20250204,182000,16145115,2200,2200,2200,2200,0
20250204,181900,16145115,2200,2200,2200,2200,0
20250204,181800,16145115,2200,2200,2200,2200,0
20250204,181700,16145115,2200,2200,2200,2200,0
20250204,181600,16145115,2200,2200,2200,2200,0
20250204,181500,16145115,2200,2200,2200,2200,0
20250204,181400,16145115,2200,2200,2200,2200,0
20250204,181300,16145115,2200,2200,2200,2200,0
20250204,181200,16145115,2200,2200,2200,2200,0
20250204,181100,16145115,2200,2200,2200,2200,0
20250204,181000,16145115,2200,2200,2200,2200,0
20250204,180900,16145115,2200,2200,2200,2200,0
20250204,180800,16145115,2200,2200,2200,2200,0
20250204,180700,16145115,2200,2200,2200,2200,0
20250204,180600,16145115,2200,2200,2200,2200,0
20250204,180500,16145115,2200,2200,2200,2200,0
20250204,180400,16145115,2200,2200,2200,2200,0
20250204,180300,16145115,2200,2200,2200,2200,0
20250204,180200,16145115,2200,2200,2200,2200,0
20250204,180100,16145115,2200,2200,2200,2200,0
20250204,180000,16145115,2200,2200,2200,2200,0
20250204,175900,16145115,2200,2200,2200,2200,0
20250204,175800,16145115,2200,2200,2200,2200,305
20250204,175700,16145115,2200,2200,2200,2200,0
20250204,175600,16145115,2200,2200,2200,2200,0
20250204,175500,16145115,2200,2200,2200,2200,0
20250204,175400,16145115,2200,2200,2200,2200,0
20250204,175300,16145115,2200,2200,2200,2200,0
20250204,175200,16145115,2200,2200,2200,2200,0
20250204,175100,16145115,2200,2200,2200,2200,0
20250204,175000,16145115,2200,2200,2200,2200,0
20250204,174900,16145115,2200,2200,2200,2200,0
20250204,174800,16145115,2200,2200,2200,2200,0
20250204,174700,16145115,2200,2200,2200,2200,0
20250204,174600,16145115,2200,2200,2200,2200,0
20250204,174500,16145115,2200,2200,2200,2200,0
20250204,174400,16145115,2200,2200,2200,2200,0
20250204,174300,16145115,2200,2200,2200,2200,0
20250204,174200,16145115,2200,2200,2200,2200,0
20250204,174100,16145115,2200,2200,2200,2200,0
20250204,174000,16145115,2200,2200,2200,2200,0
20250204,173900,16145115,2200,2200,2200,2200,0
20250204,173800,16145115,2200,2200,2200,2200,0
20250204,173700,16145115,2200,2200,2200,2200,0
20250204,173600,16145115,2200,2200,2200,2200,0
20250204,173500,16145115,2200,2200,2200,2200,0
20250204,173400,16145115,2200,2200,2200,2200,0
20250204,173300,16145115,2200,2200,2200,2200,0
20250204,173200,16145115,2200,2200,2200,2200,0
20250204,173100,16145115,2200,2200,2200,2200,0
20250204,173000,16145115,2200,2200,2200,2200,0
20250204,172900,16145115,2200,2200,2200,2200,0
20250204,172800,16145115,2200,2200,2200,2200,305
20250204,172700,16145115,2200,2200,2200,2200,0
20250204,172600,16145115,2200,2200,2200,2200,0
20250204,172500,16145115,2200,2200,2200,2200,0
20250204,172400,16145115,2200,2200,2200,2200,0
20250204,172300,16145115,2200,2200,2200,2200,0
20250204,172200,16145115,2200,2200,2200,2200,0
20250204,172100,16145115,2200,2200,2200,2200,0
20250204,172000,16145115,2200,2200,2200,2200,0
20250204,171900,16145115,2200,2200,2200,2200,0
20250204,171800,16145115,2200,2200,2200,2200,0
20250204,171700,16145115,2200,2200,2200,2200,0
20250204,171600,16145115,2200,2200,2200,2200,0
20250204,171500,16145115,2200,2200,2200,2200,0
20250204,171400,16145115,2200,2200,2200,2200,0
20250204,171300,16145115,2200,2200,2200,2200,0
20250204,171200,16145115,2200,2200,2200,2200,0
20250204,171100,16145115,2200,2200,2200,2200,0
20250204,171000,16145115,2200,2200,2200,2200,0
20250204,170900,16145115,2200,2200,2200,2200,0
20250204,170800,16145115,2200,2200,2200,2200,0
20250204,170700,16145115,2200,2200,2200,2200,0
20250204,170600,16145115,2200,2200,2200,2200,0
20250204,170500,16145115,2200,2200,2200,2200,0
20250204,170400,16145115,2200,2200,2200,2200,0
20250204,170300,16145115,2200,2200,2200,2200,0
20250204,170200,16145115,2200,2200,2200,2200,0
20250204,170100,16145115,2200,2200,2200,2200,0
20250204,170000,16145115,2200,2200,2200,2200,0
20250204,165900,16145115,2200,2200,2200,2200,0
20250204,165800,16145115,2200,2200,2200,2200,305
20250204,165700,16145115,2200,2200,2200,2200,0
20250204,165600,16145115,2200,2200,2200,2200,0
20250204,165500,16145115,2200,2200,2200,2200,0
20250204,165400,16145115,2200,2200,2200,2200,0
20250204,165300,16145115,2200,2200,2200,2200,0
20250204,165200,16145115,2200,2200,2200,2200,0
20250204,165100,16145115,2200,2200,2200,2200,0
20250204,165000,16145115,2200,2200,2200,2200,0
20250204,164900,16145115,2200,2200,2200,2200,0
20250204,164800,16145115,2200,2200,2200,2200,0
20250204,164700,16145115,2200,2200,2200,2200,0
20250204,164600,16145115,2200,2200,2200,2200,0
20250204,164500,16145115,2200,2200,2200,2200,0
20250204,164400,16145115,2200,2200,2200,2200,0
20250204,164300,16145115,2200,2200,2200,2200,0
20250204,164200,16145115,2200,2200,2200,2200,0
20250204,164100,16145115,2200,2200,2200,2200,0
20250204,164000,16145115,2200,2200,2200,2200,0
20250204,163900,16145115,2200,2200,2200,2200,0
20250204,163800,16145115,2200,2200,2200,2200,0
20250204,163700,16145115,2200,2200,2200,2200,0
20250204,163600,16145115,2200,2200,2200,2200,0
20250204,163500,16145115,2200,2200,2200,2200,0
20250204,163400,16145115,2200,2200,2200,2200,0
20250204,163300,16145115,2200,2200,2200,2200,0
20250204,163200,16145115,2200,2200,2200,2200,0
20250204,163100,16145115,2200,2200,2200,2200,0
20250204,163000,16145115,2200,2200,2200,2200,0
20250204,162900,16145115,2200,2200,2200,2200,0
20250204,162800,16145115,2200,2200,2200,2200,305
20250204,162700,16145115,2200,2200,2200,2200,0
20250204,162600,16145115,2200,2200,2200,2200,0
20250204,162500,16145115,2200,2200,2200,2200,0
20250204,162400,16145115,2200,2200,2200,2200,0
20250204,162300,16145115,2200,2200,2200,2200,0
20250204,162200,16145115,2200,2200,2200,2200,0
20250204,162100,16145115,2200,2200,2200,2200,0
20250204,162000,16145115,2200,2200,2200,2200,0
20250204,161900,16145115,2200,2200,2200,2200,0
20250204,161800,16145115,2200,2200,2200,2200,0
20250204,161700,16145115,2200,2200,2200,2200,0
20250204,161600,16145115,2200,2200,2200,2200,0
20250204,161500,16145115,2200,2200,2200,2200,0
20250204,161400,16145115,2200,2200,2200,2200,0
20250204,161300,16145115,2200,2200,2200,2200,0
20250204,161200,16145115,2200,2200,2200,2200,0
20250204,161100,16145115,2200,2200,2200,2200,0
20250204,161000,16145115,2200,2200,2200,2200,0
20250204,160900,16145115,2200,2200,2200,2200,0
20250204,160800,16145115,2200,2200,2200,2200,0
20250204,160700,16145115,2200,2200,2200,2200,0
20250204,160600,16145115,2200,2200,2200,2200,0
20250204,160500,16145115,2200,2200,2200,2200,0
20250204,160400,16145115,2200,2200,2200,2200,0
20250204,160300,16145115,2200,2200,2200,2200,0
20250204,160200,16145115,2200,2200,2200,2200,0
20250204,160100,16145115,2200,2200,2200,2200,0
20250204,160000,16145115,2200,2200,2200,2200,0
20250204,155900,16145115,2200,2200,2200,2200,0
20250204,155800,16145115,2200,2200,2200,2200,305
20250204,155700,16145115,2200,2200,2200,2200,0
20250204,155600,16145115,2200,2200,2200,2200,0
20250204,155500,16145115,2200,2200,2200,2200,0
20250204,155400,16145115,2200,2200,2200,2200,0
20250204,155300,16145115,2200,2200,2200,2200,0
20250204,155200,16145115,2200,2200,2200,2200,0
20250204,155100,16145115,2200,2200,2200,2200,0
20250204,155000,16145115,2200,2200,2200,2200,0
20250204,154900,16145115,2200,2200,2200,2200,0
20250204,154800,16145115,2200,2200,2200,2200,0
20250204,154700,16145115,2200,2200,2200,2200,0
20250204,154600,16145115,2200,2200,2200,2200,0
20250204,154500,16145115,2200,2200,2200,2200,0
20250204,154400,16145115,2200,2200,2200,2200,0
20250204,154300,16145115,2200,2200,2200,2200,0
20250204,154200,16145115,2200,2200,2200,2200,0
20250204,154100,16145115,2200,2200,2200,2200,0
20250204,154000,16145115,2200,2200,2200,2200,0
20250204,153900,16145115,2200,2200,2200,2200,0
20250204,153800,16145115,2200,2200,2200,2200,0
20250204,153700,16145115,2200,2200,2200,2200,0
20250204,153600,16145115,2200,2200,2200,2200,0
20250204,153500,16145115,2200,2200,2200,2200,0
20250204,153400,16145115,2200,2200,2200,2200,0
20250204,153300,16145115,2200,2200,2200,2200,0
20250204,153200,16145115,2200,2200,2200,2200,0
20250204,153100,16145115,2200,2200,2200,2200,0
20250204,153000,16145115,2200,2200,2200,2200,305
20250204,152900,15474115,2195,2195,2195,2195,0
20250204,152800,15474115,2195,2195,2195,2195,0
20250204,152700,15474115,2195,2195,2195,2195,0
20250204,152600,15474115,2195,2195,2195,2195,0
20250204,152500,15474115,2195,2195,2195,2195,0
20250204,152400,15474115,2195,2195,2195,2195,0
20250204,152300,15474115,2195,2195,2195,2195,0
20250204,152200,15474115,2195,2195,2195,2195,0
20250204,152100,15474115,2195,2195,2195,2195,0
20250204,152000,15474115,2195,2195,2195,2195,0
20250204,151900,15474115,2195,2195,2195,2195,235
20250204,151800,14958290,2200,2200,2200,2200,0
20250204,151700,14958290,2200,2200,2200,2200,0
20250204,151600,14958290,2200,2200,2200,2200,0
20250204,151500,14958290,2200,2200,2200,2200,0
20250204,151400,14958290,2200,2200,2200,2200,0
20250204,151300,14958290,2200,2200,2200,2200,0
20250204,151200,14958290,2200,2200,2200,2200,0
20250204,151100,14958290,2200,2200,2200,2200,0
20250204,151000,14958290,2200,2200,2200,2200,2
20250204,150900,14953890,2195,2195,2195,2195,110
20250204,150800,14712440,2200,2200,2200,2200,7
20250204,150700,14697040,2200,2200,2200,2200,0
20250204,150600,14697040,2200,2200,2200,2200,0
20250204,150500,14697040,2200,2205,2205,2200,990
20250204,150400,12517240,2210,2215,2215,2210,142
20250204,150300,12203215,2225,2225,2225,2225,0
20250204,150200,12203215,2225,2225,2225,2225,0
20250204,150100,12203215,2225,2225,2225,2225,0
20250204,150000,12203215,2225,2225,2225,2225,0
20250204,145900,12203215,2225,2225,2225,2225,0
20250204,145800,12203215,2225,2225,2225,2225,0
20250204,145700,12203215,2225,2225,2225,2225,0
20250204,145600,12203215,2225,2225,2225,2225,0
20250204,145500,12203215,2225,2225,2225,2225,0
20250204,145400,12203215,2225,2225,2225,2225,0
20250204,145300,12203215,2225,2225,2225,2225,4
20250204,145200,12194315,2230,2230,2230,2230,0
20250204,145100,12194315,2230,2230,2230,2230,0
20250204,145000,12194315,2230,2230,2230,2230,0
20250204,144900,12194315,2230,2230,2230,2230,0
20250204,144800,12194315,2230,2230,2230,2230,0
20250204,144700,12194315,2230,2230,2230,2230,0
20250204,144600,12194315,2230,2230,2230,2230,0
20250204,144500,12194315,2230,2230,2230,2230,0
20250204,144400,12194315,2230,2230,2230,2230,0
20250204,144300,12194315,2230,2230,2230,2230,0
20250204,144200,12194315,2230,2230,2230,2230,0
20250204,144100,12194315,2230,2230,2230,2230,0
20250204,144000,12194315,2230,2230,2230,2230,0
20250204,143900,12194315,2230,2230,2230,2230,0
20250204,143800,12194315,2230,2230,2230,2230,0
20250204,143700,12194315,2230,2230,2230,2230,0
20250204,143600,12194315,2230,2230,2230,2230,0
20250204,143500,12194315,2230,2230,2230,2230,0
20250204,143400,12194315,2230,2230,2230,2230,0
20250204,143300,12194315,2230,2230,2230,2230,0
20250204,143200,12194315,2230,2230,2230,2230,0
20250204,143100,12194315,2230,2230,2230,2230,0
20250204,143000,12194315,2230,2230,2230,2230,0
20250204,142900,12194315,2230,2230,2230,2230,0
20250204,142800,12194315,2230,2230,2230,2230,0
20250204,142700,12194315,2230,2230,2230,2230,0
20250204,142600,12194315,2230,2230,2230,2230,0
20250204,142500,12194315,2230,2230,2230,2230,0
20250204,142400,12194315,2230,2230,2230,2230,0
20250204,142300,12194315,2230,2230,2230,2230,0
20250204,142200,12194315,2230,2230,2230,2230,0
20250204,142100,12194315,2230,2230,2230,2230,0
20250204,142000,12194315,2230,2230,2230,2230,0
20250204,141900,12194315,2230,2230,2230,2230,0
20250204,141800,12194315,2230,2230,2230,2230,0
20250204,141700,12194315,2230,2230,2230,2230,1
20250204,141600,12192085,2230,2230,2230,2230,0
20250204,141500,12192085,2230,2230,2230,2230,0
20250204,141400,12192085,2230,2230,2230,2230,0
20250204,141300,12192085,2230,2230,2230,2230,0
20250204,141200,12192085,2230,2230,2230,2230,0
20250204,141100,12192085,2230,2230,2230,2230,0
20250204,141000,12192085,2230,2230,2230,2230,0
20250204,140900,12192085,2230,2230,2230,2230,0
20250204,140800,12192085,2230,2230,2230,2230,0
20250204,140700,12192085,2230,2230,2230,2230,0
20250204,140600,12192085,2230,2230,2230,2230,1
20250204,140500,12189855,2210,2225,2225,2210,50
20250204,140400,12079325,2235,2235,2235,2235,1
20250204,140300,12077090,2230,2230,2230,2230,0
20250204,140200,12077090,2230,2230,2230,2230,0
20250204,140100,12077090,2230,2230,2230,2230,0
20250204,140000,12077090,2230,2230,2230,2230,1
20250204,135900,12074860,2235,2235,2235,2235,0
20250204,135800,12074860,2235,2235,2235,2235,0
20250204,135700,12074860,2235,2235,2235,2235,0
20250204,135600,12074860,2235,2235,2235,2235,0
20250204,135500,12074860,2235,2235,2235,2235,0
20250204,135400,12074860,2235,2235,2235,2235,0
20250204,135300,12074860,2235,2235,2235,2235,0
20250204,135200,12074860,2235,2235,2235,2235,0
20250204,135100,12074860,2235,2235,2235,2235,2
20250204,135000,12070390,2205,2215,2215,2205,500
20250204,134900,10964490,2235,2235,2235,2235,0
20250204,134800,10964490,2235,2235,2235,2235,0
20250204,134700,10964490,2235,2235,2235,2235,0
20250204,134600,10964490,2235,2235,2235,2235,0
20250204,134500,10964490,2235,2235,2235,2235,0
20250204,134400,10964490,2235,2235,2235,2235,0
20250204,134300,10964490,2235,2235,2235,2235,0
20250204,134200,10964490,2235,2235,2235,2235,0
20250204,134100,10964490,2235,2235,2235,2235,0
20250204,134000,10964490,2235,2235,2235,2235,0
20250204,133900,10964490,2235,2235,2235,2235,0
20250204,133800,10964490,2235,2235,2235,2235,0
20250204,133700,10964490,2235,2235,2235,2235,0
20250204,133600,10964490,2235,2235,2235,2235,4
20250204,133500,10955550,2235,2235,2235,2235,0
20250204,133400,10955550,2235,2235,2235,2235,0
20250204,133300,10955550,2235,2235,2235,2235,0
20250204,133200,10955550,2235,2235,2235,2235,0
20250204,133100,10955550,2235,2235,2235,2235,0
20250204,133000,10955550,2235,2235,2235,2235,0
20250204,132900,10955550,2235,2235,2235,2235,0
20250204,132800,10955550,2235,2235,2235,2235,0
20250204,132700,10955550,2235,2235,2235,2235,0
20250204,132600,10955550,2235,2235,2235,2235,0
20250204,132500,10955550,2235,2235,2235,2235,0
20250204,132400,10955550,2235,2235,2235,2235,0
20250204,132300,10955550,2235,2235,2235,2235,0
20250204,132200,10955550,2235,2235,2235,2235,0
20250204,132100,10955550,2235,2235,2235,2235,0
20250204,132000,10955550,2235,2235,2235,2235,0
20250204,131900,10955550,2235,2235,2235,2235,0
20250204,131800,10955550,2235,2235,2235,2235,0
20250204,131700,10955550,2235,2235,2235,2235,0
20250204,131600,10955550,2235,2235,2235,2235,0
20250204,131500,10955550,2235,2235,2235,2235,0
20250204,131400,10955550,2235,2235,2235,2235,0
20250204,131300,10955550,2235,2235,2235,2235,0
20250204,131200,10955550,2235,2235,2235,2235,0
20250204,131100,10955550,2235,2235,2235,2235,0
20250204,131000,10955550,2235,2235,2235,2235,0
20250204,130900,10955550,2235,2235,2235,2235,0
20250204,130800,10955550,2235,2235,2235,2235,0
20250204,130700,10955550,2235,2235,2235,2235,0
20250204,130600,10955550,2235,2235,2235,2235,0
20250204,130500,10955550,2235,2235,2235,2235,0
20250204,130400,10955550,2235,2235,2235,2235,0
20250204,130300,10955550,2235,2235,2235,2235,0
20250204,130200,10955550,2235,2235,2235,2235,0
20250204,130100,10955550,2235,2235,2235,2235,0
20250204,130000,10955550,2235,2235,2235,2235,0
20250204,125900,10955550,2235,2235,2235,2235,0
20250204,125800,10955550,2235,2235,2235,2235,0
20250204,125700,10955550,2235,2235,2235,2235,0
20250204,125600,10955550,2235,2215,2235,2215,2
20250204,125500,10951100,2215,2215,2215,2215,0
20250204,125400,10951100,2215,2215,2215,2215,2
20250204,125300,10946670,2235,2235,2235,2235,0
20250204,125200,10946670,2235,2235,2235,2235,0
20250204,125100,10946670,2235,2235,2235,2235,0
20250204,125000,10946670,2235,2235,2235,2235,0
20250204,124900,10946670,2235,2235,2235,2235,0
20250204,124800,10946670,2235,2235,2235,2235,0
20250204,124700,10946670,2235,2235,2235,2235,0
20250204,124600,10946670,2235,2235,2235,2235,0
20250204,124500,10946670,2235,2235,2235,2235,0
20250204,124400,10946670,2235,2235,2235,2235,0
20250204,124300,10946670,2235,2235,2235,2235,0
20250204,124200,10946670,2235,2235,2235,2235,0
20250204,124100,10946670,2235,2235,2235,2235,0
20250204,124000,10946670,2235,2235,2235,2235,0
20250204,123900,10946670,2235,2235,2235,2235,0
20250204,123800,10946670,2235,2235,2235,2235,0
20250204,123700,10946670,2235,2235,2235,2235,0
20250204,123600,10946670,2235,2235,2235,2235,0
20250204,123500,10946670,2235,2235,2235,2235,0
20250204,123400,10946670,2235,2235,2235,2235,0
20250204,123300,10946670,2235,2235,2235,2235,0
20250204,123200,10946670,2235,2235,2235,2235,4
20250204,123100,10937730,2235,2235,2235,2235,0
20250204,123000,10937730,2235,2235,2235,2235,0
20250204,122900,10937730,2235,2235,2235,2235,0
20250204,122800,10937730,2235,2235,2235,2235,0
20250204,122700,10937730,2235,2235,2235,2235,0
20250204,122600,10937730,2235,2235,2235,2235,0
20250204,122500,10937730,2235,2235,2235,2235,0
20250204,122400,10937730,2235,2235,2235,2235,0
20250204,122300,10937730,2235,2235,2235,2235,0
20250204,122200,10937730,2235,2235,2235,2235,0
20250204,122100,10937730,2235,2235,2235,2235,0
20250204,122000,10937730,2235,2235,2235,2235,0
20250204,121900,10937730,2235,2235,2235,2235,0
20250204,121800,10937730,2235,2235,2235,2235,0
20250204,121700,10937730,2235,2235,2235,2235,0
20250204,121600,10937730,2235,2235,2235,2235,0
20250204,121500,10937730,2235,2235,2235,2235,0
20250204,121400,10937730,2235,2235,2235,2235,0
20250204,121300,10937730,2235,2235,2235,2235,50
20250204,121200,10825980,2235,2235,2235,2235,0
20250204,121100,10825980,2235,2235,2235,2235,0
20250204,121000,10825980,2235,2235,2235,2235,0
20250204,120900,10825980,2235,2235,2235,2235,0
20250204,120800,10825980,2235,2235,2235,2235,0
20250204,120700,10825980,2235,2235,2235,2235,0
20250204,120600,10825980,2235,2235,2235,2235,0
20250204,120500,10825980,2235,2235,2235,2235,0
20250204,120400,10825980,2235,2235,2235,2235,0
20250204,120300,10825980,2235,2235,2235,2235,0
20250204,120200,10825980,2235,2235,2235,2235,0
20250204,120100,10825980,2235,2235,2235,2235,0
20250204,120000,10825980,2235,2235,2235,2235,0
20250204,115900,10825980,2235,2235,2235,2235,0
20250204,115800,10825980,2235,2235,2235,2235,0
20250204,115700,10825980,2235,2235,2235,2235,0
20250204,115600,10825980,2235,2235,2235,2235,0
20250204,115500,10825980,2235,2235,2235,2235,0
20250204,115400,10825980,2235,2235,2235,2235,0
20250204,115300,10825980,2235,2235,2235,2235,0
20250204,115200,10825980,2235,2235,2235,2235,0
20250204,115100,10825980,2235,2235,2235,2235,0
20250204,115000,10825980,2235,2235,2235,2235,0
20250204,114900,10825980,2235,2235,2235,2235,0
20250204,114800,10825980,2235,2235,2235,2235,0
20250204,114700,10825980,2235,2235,2235,2235,0
20250204,114600,10825980,2235,2235,2235,2235,0
20250204,114500,10825980,2235,2235,2235,2235,0
20250204,114400,10825980,2235,2235,2235,2235,0
20250204,114300,10825980,2235,2235,2235,2235,0
20250204,114200,10825980,2235,2235,2235,2235,0
20250204,114100,10825980,2235,2235,2235,2235,0
20250204,114000,10825980,2235,2235,2235,2235,0
20250204,113900,10825980,2235,2235,2235,2235,0
20250204,113800,10825980,2235,2235,2235,2235,0
20250204,113700,10825980,2235,2235,2235,2235,0
20250204,113600,10825980,2235,2235,2235,2235,0
20250204,113500,10825980,2235,2235,2235,2235,0
20250204,113400,10825980,2235,2235,2235,2235,0
20250204,113300,10825980,2235,2235,2235,2235,0
20250204,113200,10825980,2235,2235,2235,2235,0
20250204,113100,10825980,2235,2235,2235,2235,0
20250204,113000,10825980,2235,2235,2235,2235,1
20250204,112900,10823745,2235,2235,2235,2235,0
20250204,112800,10823745,2235,2235,2235,2235,0
20250204,112700,10823745,2235,2235,2235,2235,0
20250204,112600,10823745,2235,2235,2235,2235,0
20250204,112500,10823745,2235,2235,2235,2235,0
20250204,112400,10823745,2235,2235,2235,2235,0
20250204,112300,10823745,2235,2235,2235,2235,0
20250204,112200,10823745,2235,2235,2235,2235,0
20250204,112100,10823745,2235,2235,2235,2235,10
20250204,112000,10801395,2235,2235,2235,2235,0
20250204,111900,10801395,2235,2235,2235,2235,0
20250204,111800,10801395,2235,2235,2235,2235,0
20250204,111700,10801395,2235,2235,2235,2235,0
20250204,111600,10801395,2235,2235,2235,2235,0
20250204,111500,10801395,2235,2235,2235,2235,0
20250204,111400,10801395,2235,2235,2235,2235,0
20250204,111300,10801395,2235,2235,2235,2235,0
20250204,111200,10801395,2235,2235,2235,2235,0
20250204,111100,10801395,2235,2235,2235,2235,0
20250204,111000,10801395,2235,2235,2235,2235,0
20250204,110900,10801395,2235,2235,2235,2235,0
20250204,110800,10801395,2235,2235,2235,2235,0
20250204,110700,10801395,2235,2235,2235,2235,0
20250204,110600,10801395,2235,2235,2235,2235,0
20250204,110500,10801395,2235,2235,2235,2235,0
20250204,110400,10801395,2235,2220,2235,2220,501
20250204,110300,9689160,2240,2240,2240,2240,0
20250204,110200,9689160,2240,2240,2240,2240,0
20250204,110100,9689160,2240,2240,2240,2240,1
20250204,110000,9686920,2220,2220,2220,2220,380
20250204,105900,8843320,2240,2240,2245,2220,204
20250204,105800,8389805,2225,2230,2230,2225,620
20250204,105700,7009585,2245,2245,2245,2245,0
20250204,105600,7009585,2245,2245,2245,2245,0
20250204,105500,7009585,2245,2245,2245,2245,0
20250204,105400,7009585,2245,2245,2245,2245,0
20250204,105300,7009585,2245,2245,2245,2245,0
20250204,105200,7009585,2245,2245,2245,2245,0
20250204,105100,7009585,2245,2245,2245,2245,0
20250204,105000,7009585,2245,2245,2245,2245,0
20250204,104900,7009585,2245,2245,2245,2245,0
20250204,104800,7009585,2245,2245,2245,2245,0
20250204,104700,7009585,2245,2245,2245,2245,0
20250204,104600,7009585,2245,2245,2245,2245,0
20250204,104500,7009585,2245,2245,2245,2245,0
20250204,104400,7009585,2245,2245,2245,2245,1
20250204,104300,7007340,2230,2230,2230,2230,0
20250204,104200,7007340,2230,2230,2230,2230,1066
20250204,104100,4630160,2230,2230,2230,2230,0
20250204,104000,4630160,2230,2230,2230,2230,7
20250204,103900,4614550,2240,2240,2240,2240,0
20250204,103800,4614550,2240,2240,2240,2240,0
20250204,103700,4614550,2240,2240,2240,2240,1
20250204,103600,4612310,2230,2230,2230,2230,0
20250204,103500,4612310,2230,2230,2230,2230,100
20250204,103400,4389310,2250,2250,2250,2250,0
20250204,103300,4389310,2250,2250,2250,2250,0
20250204,103200,4389310,2250,2250,2250,2250,0
20250204,103100,4389310,2250,2250,2250,2250,0
20250204,103000,4389310,2250,2250,2250,2250,0
20250204,102900,4389310,2250,2250,2250,2250,0
20250204,102800,4389310,2250,2250,2250,2250,0
20250204,102700,4389310,2250,2250,2250,2250,0
20250204,102600,4389310,2250,2250,2250,2250,0
20250204,102500,4389310,2250,2250,2250,2250,0
20250204,102400,4389310,2250,2250,2250,2250,0
20250204,102300,4389310,2250,2250,2250,2250,0
20250204,102200,4389310,2250,2250,2250,2250,1
20250204,102100,4387060,2250,2250,2250,2250,0
20250204,102000,4387060,2250,2250,2250,2250,0
20250204,101900,4387060,2250,2250,2250,2250,0
20250204,101800,4387060,2250,2250,2250,2250,0
20250204,101700,4387060,2250,2250,2250,2250,0
20250204,101600,4387060,2250,2250,2250,2250,0
20250204,101500,4387060,2250,2250,2250,2250,0
20250204,101400,4387060,2250,2250,2250,2250,0
20250204,101300,4387060,2250,2250,2250,2250,0
20250204,101200,4387060,2250,2250,2250,2250,0
20250204,101100,4387060,2250,2250,2250,2250,0
20250204,101000,4387060,2250,2250,2250,2250,0
20250204,100900,4387060,2250,2250,2250,2250,0
20250204,100800,4387060,2250,2250,2250,2250,0
20250204,100700,4387060,2250,2250,2250,2250,0
20250204,100600,4387060,2250,2250,2250,2250,1
20250204,100500,4384810,2230,2230,2230,2230,37
20250204,100400,4302300,2230,2230,2230,2230,0
20250204,100300,4302300,2230,2230,2230,2230,10
20250204,100200,4280000,2230,2230,2230,2230,0
20250204,100100,4280000,2230,2230,2230,2230,100
20250204,100000,4057000,2245,2245,2245,2245,0
20250204,095900,4057000,2245,2245,2245,2245,0
20250204,095800,4057000,2245,2245,2245,2245,0
20250204,095700,4057000,2245,2245,2245,2245,1
20250204,095600,4054755,2245,2245,2245,2245,0
20250204,095500,4054755,2245,2245,2245,2245,0
20250204,095400,4054755,2245,2245,2245,2245,2
20250204,095300,4050265,2230,2230,2230,2230,0
20250204,095200,4050265,2230,2230,2230,2225,309
20250204,095100,3361240,2260,2260,2260,2260,0
20250204,095000,3361240,2260,2260,2260,2260,0
20250204,094900,3361240,2260,2260,2260,2260,0
20250204,094800,3361240,2260,2260,2260,2260,0
20250204,094700,3361240,2260,2260,2260,2260,0
20250204,094600,3361240,2260,2260,2260,2260,0
20250204,094500,3361240,2260,2260,2260,2260,0
20250204,094400,3361240,2260,2260,2260,2260,1
20250204,094300,3358980,2260,2260,2260,2260,5
20250204,094200,3347680,2265,2265,2265,2265,0
20250204,094100,3347680,2265,2265,2265,2265,0
20250204,094000,3347680,2265,2265,2265,2265,0
20250204,093900,3347680,2265,2265,2265,2265,0
20250204,093800,3347680,2265,2265,2265,2265,0
20250204,093700,3347680,2265,2265,2265,2265,0
20250204,093600,3347680,2265,2265,2265,2265,0
20250204,093500,3347680,2265,2265,2265,2265,0
20250204,093400,3347680,2265,2265,2265,2265,0
20250204,093300,3347680,2265,2265,2265,2265,0
20250204,093200,3347680,2265,2265,2265,2265,0
20250204,093100,3347680,2265,2265,2265,2265,0
20250204,093000,3347680,2265,2265,2265,2265,6
20250204,092900,3334090,2250,2245,2250,2245,6
20250204,092800,3320595,2220,2220,2220,2220,1
20250204,092700,3318375,2215,2230,2230,2215,500
20250204,092600,2205730,2230,2230,2230,2230,0
20250204,092500,2205730,2230,2230,2230,2230,0
20250204,092400,2205730,2230,2235,2235,2230,6
20250204,092300,2192325,2230,2230,2230,2230,0
20250204,092200,2192325,2230,2230,2230,2230,0
20250204,092100,2192325,2230,2230,2230,2230,200
20250204,092000,1746325,2250,2250,2250,2250,0
20250204,091900,1746325,2250,2250,2250,2250,1
20250204,091800,1744075,2230,2230,2230,2230,318
20250204,091700,1034935,2230,2235,2235,2230,400
20250204,091600,142920,2230,2230,2230,2230,0
20250204,091500,142920,2230,2230,2230,2230,54
20250204,091400,22500,2250,2250,2250,2250,0
20250204,091300,22500,2250,2250,2250,2250,0
20250204,091200,22500,2250,2250,2250,2250,0
20250204,091100,22500,2250,2250,2250,2250,0
20250204,091000,22500,2250,2250,2250,2250,0
20250204,090900,22500,2250,2250,2250,2250,1
20250204,090800,20250,2250,2250,2250,2250,0
20250204,090700,20250,2250,2250,2250,2250,7
20250204,090600,4500,2250,2250,2250,2250,0
20250204,090500,4500,2250,2250,2250,2250,0
20250204,090400,4500,2250,2250,2250,2250,2
20250204,090300,0,2230,2230,2230,2230,0
20250204,090200,0,2230,2230,2230,2230,0
20250204,090100,0,2230,2230,2230,2230,0
20250204,090000,0,2230,2230,2230,2230,0