KissMeData/311960/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,210400,5734760,3000,3000,3000,3000,20
20250204,210300,5734760,3000,3000,3000,3000,0
20250204,210200,5734760,3000,3000,3000,3000,0
20250204,210100,5734760,3000,3000,3000,3000,0
20250204,210000,5734760,3000,3000,3000,3000,0
20250204,205900,5734760,3000,3000,3000,3000,0
20250204,205800,5734760,3000,3000,3000,3000,0
20250204,205700,5734760,3000,3000,3000,3000,0
20250204,205600,5734760,3000,3000,3000,3000,0
20250204,205500,5734760,3000,3000,3000,3000,0
20250204,205400,5734760,3000,3000,3000,3000,0
20250204,205300,5734760,3000,3000,3000,3000,0
20250204,205200,5734760,3000,3000,3000,3000,0
20250204,205100,5734760,3000,3000,3000,3000,0
20250204,205000,5734760,3000,3000,3000,3000,0
20250204,204900,5734760,3000,3000,3000,3000,0
20250204,204800,5734760,3000,3000,3000,3000,0
20250204,204700,5734760,3000,3000,3000,3000,0
20250204,204600,5734760,3000,3000,3000,3000,0
20250204,204500,5734760,3000,3000,3000,3000,0
20250204,204400,5734760,3000,3000,3000,3000,0
20250204,204300,5734760,3000,3000,3000,3000,0
20250204,204200,5734760,3000,3000,3000,3000,0
20250204,204100,5734760,3000,3000,3000,3000,0
20250204,204000,5734760,3000,3000,3000,3000,0
20250204,203900,5734760,3000,3000,3000,3000,0
20250204,203800,5734760,3000,3000,3000,3000,0
20250204,203700,5734760,3000,3000,3000,3000,0
20250204,203600,5734760,3000,3000,3000,3000,0
20250204,203500,5734760,3000,3000,3000,3000,0
20250204,203400,5734760,3000,3000,3000,3000,20
20250204,203300,5734760,3000,3000,3000,3000,0
20250204,203200,5734760,3000,3000,3000,3000,0
20250204,203100,5734760,3000,3000,3000,3000,0
20250204,203000,5734760,3000,3000,3000,3000,0
20250204,202900,5734760,3000,3000,3000,3000,0
20250204,202800,5734760,3000,3000,3000,3000,0
20250204,202700,5734760,3000,3000,3000,3000,0
20250204,202600,5734760,3000,3000,3000,3000,0
20250204,202500,5734760,3000,3000,3000,3000,0
20250204,202400,5734760,3000,3000,3000,3000,0
20250204,202300,5734760,3000,3000,3000,3000,0
20250204,202200,5734760,3000,3000,3000,3000,0
20250204,202100,5734760,3000,3000,3000,3000,0
20250204,202000,5734760,3000,3000,3000,3000,0
20250204,201900,5734760,3000,3000,3000,3000,0
20250204,201800,5734760,3000,3000,3000,3000,0
20250204,201700,5734760,3000,3000,3000,3000,0
20250204,201600,5734760,3000,3000,3000,3000,0
20250204,201500,5734760,3000,3000,3000,3000,0
20250204,201400,5734760,3000,3000,3000,3000,0
20250204,201300,5734760,3000,3000,3000,3000,0
20250204,201200,5734760,3000,3000,3000,3000,0
20250204,201100,5734760,3000,3000,3000,3000,0
20250204,201000,5734760,3000,3000,3000,3000,0
20250204,200900,5734760,3000,3000,3000,3000,0
20250204,200800,5734760,3000,3000,3000,3000,0
20250204,200700,5734760,3000,3000,3000,3000,0
20250204,200600,5734760,3000,3000,3000,3000,0
20250204,200500,5734760,3000,3000,3000,3000,0
20250204,200400,5734760,3000,3000,3000,3000,20
20250204,200300,5734760,3000,3000,3000,3000,0
20250204,200200,5734760,3000,3000,3000,3000,0
20250204,200100,5734760,3000,3000,3000,3000,0
20250204,200000,5734760,3000,3000,3000,3000,0
20250204,195900,5734760,3000,3000,3000,3000,0
20250204,195800,5734760,3000,3000,3000,3000,0
20250204,195700,5734760,3000,3000,3000,3000,0
20250204,195600,5734760,3000,3000,3000,3000,0
20250204,195500,5734760,3000,3000,3000,3000,0
20250204,195400,5734760,3000,3000,3000,3000,0
20250204,195300,5734760,3000,3000,3000,3000,0
20250204,195200,5734760,3000,3000,3000,3000,0
20250204,195100,5734760,3000,3000,3000,3000,0
20250204,195000,5734760,3000,3000,3000,3000,0
20250204,194900,5734760,3000,3000,3000,3000,0
20250204,194800,5734760,3000,3000,3000,3000,0
20250204,194700,5734760,3000,3000,3000,3000,0
20250204,194600,5734760,3000,3000,3000,3000,0
20250204,194500,5734760,3000,3000,3000,3000,0
20250204,194400,5734760,3000,3000,3000,3000,0
20250204,194300,5734760,3000,3000,3000,3000,0
20250204,194200,5734760,3000,3000,3000,3000,0
20250204,194100,5734760,3000,3000,3000,3000,0
20250204,194000,5734760,3000,3000,3000,3000,0
20250204,193900,5734760,3000,3000,3000,3000,0
20250204,193800,5734760,3000,3000,3000,3000,0
20250204,193700,5734760,3000,3000,3000,3000,0
20250204,193600,5734760,3000,3000,3000,3000,0
20250204,193500,5734760,3000,3000,3000,3000,0
20250204,193400,5734760,3000,3000,3000,3000,20
20250204,193300,5734760,3000,3000,3000,3000,0
20250204,193200,5734760,3000,3000,3000,3000,0
20250204,193100,5734760,3000,3000,3000,3000,0
20250204,193000,5734760,3000,3000,3000,3000,0
20250204,192900,5734760,3000,3000,3000,3000,0
20250204,192800,5734760,3000,3000,3000,3000,0
20250204,192700,5734760,3000,3000,3000,3000,0
20250204,192600,5734760,3000,3000,3000,3000,0
20250204,192500,5734760,3000,3000,3000,3000,0
20250204,192400,5734760,3000,3000,3000,3000,0
20250204,192300,5734760,3000,3000,3000,3000,0
20250204,192200,5734760,3000,3000,3000,3000,0
20250204,192100,5734760,3000,3000,3000,3000,0
20250204,192000,5734760,3000,3000,3000,3000,0
20250204,191900,5734760,3000,3000,3000,3000,0
20250204,191800,5734760,3000,3000,3000,3000,0
20250204,191700,5734760,3000,3000,3000,3000,0
20250204,191600,5734760,3000,3000,3000,3000,0
20250204,191500,5734760,3000,3000,3000,3000,0
20250204,191400,5734760,3000,3000,3000,3000,0
20250204,191300,5734760,3000,3000,3000,3000,0
20250204,191200,5734760,3000,3000,3000,3000,0
20250204,191100,5734760,3000,3000,3000,3000,0
20250204,191000,5734760,3000,3000,3000,3000,0
20250204,190900,5734760,3000,3000,3000,3000,0
20250204,190800,5734760,3000,3000,3000,3000,0
20250204,190700,5734760,3000,3000,3000,3000,0
20250204,190600,5734760,3000,3000,3000,3000,0
20250204,190500,5734760,3000,3000,3000,3000,0
20250204,190400,5734760,3000,3000,3000,3000,20
20250204,190300,5734760,3000,3000,3000,3000,0
20250204,190200,5734760,3000,3000,3000,3000,0
20250204,190100,5734760,3000,3000,3000,3000,0
20250204,190000,5734760,3000,3000,3000,3000,0
20250204,185900,5734760,3000,3000,3000,3000,0
20250204,185800,5734760,3000,3000,3000,3000,0
20250204,185700,5734760,3000,3000,3000,3000,0
20250204,185600,5734760,3000,3000,3000,3000,0
20250204,185500,5734760,3000,3000,3000,3000,0
20250204,185400,5734760,3000,3000,3000,3000,0
20250204,185300,5734760,3000,3000,3000,3000,0
20250204,185200,5734760,3000,3000,3000,3000,0
20250204,185100,5734760,3000,3000,3000,3000,0
20250204,185000,5734760,3000,3000,3000,3000,0
20250204,184900,5734760,3000,3000,3000,3000,0
20250204,184800,5734760,3000,3000,3000,3000,0
20250204,184700,5734760,3000,3000,3000,3000,0
20250204,184600,5734760,3000,3000,3000,3000,0
20250204,184500,5734760,3000,3000,3000,3000,0
20250204,184400,5734760,3000,3000,3000,3000,0
20250204,184300,5734760,3000,3000,3000,3000,0
20250204,184200,5734760,3000,3000,3000,3000,0
20250204,184100,5734760,3000,3000,3000,3000,0
20250204,184000,5734760,3000,3000,3000,3000,0
20250204,183900,5734760,3000,3000,3000,3000,0
20250204,183800,5734760,3000,3000,3000,3000,0
20250204,183700,5734760,3000,3000,3000,3000,0
20250204,183600,5734760,3000,3000,3000,3000,0
20250204,183500,5734760,3000,3000,3000,3000,0
20250204,183400,5734760,3000,3000,3000,3000,20
20250204,183300,5734760,3000,3000,3000,3000,0
20250204,183200,5734760,3000,3000,3000,3000,0
20250204,183100,5734760,3000,3000,3000,3000,0
20250204,183000,5734760,3000,3000,3000,3000,0
20250204,182900,5734760,3000,3000,3000,3000,0
20250204,182800,5734760,3000,3000,3000,3000,0
20250204,182700,5734760,3000,3000,3000,3000,0
20250204,182600,5734760,3000,3000,3000,3000,0
20250204,182500,5734760,3000,3000,3000,3000,0
20250204,182400,5734760,3000,3000,3000,3000,0
20250204,182300,5734760,3000,3000,3000,3000,0
20250204,182200,5734760,3000,3000,3000,3000,0
20250204,182100,5734760,3000,3000,3000,3000,0
20250204,182000,5734760,3000,3000,3000,3000,0
20250204,181900,5734760,3000,3000,3000,3000,0
20250204,181800,5734760,3000,3000,3000,3000,0
20250204,181700,5734760,3000,3000,3000,3000,0
20250204,181600,5734760,3000,3000,3000,3000,0
20250204,181500,5734760,3000,3000,3000,3000,0
20250204,181400,5734760,3000,3000,3000,3000,0
20250204,181300,5734760,3000,3000,3000,3000,0
20250204,181200,5734760,3000,3000,3000,3000,0
20250204,181100,5734760,3000,3000,3000,3000,0
20250204,181000,5734760,3000,3000,3000,3000,0
20250204,180900,5734760,3000,3000,3000,3000,0
20250204,180800,5734760,3000,3000,3000,3000,0
20250204,180700,5734760,3000,3000,3000,3000,0
20250204,180600,5734760,3000,3000,3000,3000,0
20250204,180500,5734760,3000,3000,3000,3000,0
20250204,180400,5734760,3000,3000,3000,3000,20
20250204,180300,5734760,3000,3000,3000,3000,0
20250204,180200,5734760,3000,3000,3000,3000,0
20250204,180100,5734760,3000,3000,3000,3000,0
20250204,180000,5734760,3000,3000,3000,3000,0
20250204,175900,5734760,3000,3000,3000,3000,0
20250204,175800,5734760,3000,3000,3000,3000,0
20250204,175700,5734760,3000,3000,3000,3000,0
20250204,175600,5734760,3000,3000,3000,3000,0
20250204,175500,5734760,3000,3000,3000,3000,0
20250204,175400,5734760,3000,3000,3000,3000,0
20250204,175300,5734760,3000,3000,3000,3000,0
20250204,175200,5734760,3000,3000,3000,3000,0
20250204,175100,5734760,3000,3000,3000,3000,0
20250204,175000,5734760,3000,3000,3000,3000,0
20250204,174900,5734760,3000,3000,3000,3000,0
20250204,174800,5734760,3000,3000,3000,3000,0
20250204,174700,5734760,3000,3000,3000,3000,0
20250204,174600,5734760,3000,3000,3000,3000,0
20250204,174500,5734760,3000,3000,3000,3000,0
20250204,174400,5734760,3000,3000,3000,3000,0
20250204,174300,5734760,3000,3000,3000,3000,0
20250204,174200,5734760,3000,3000,3000,3000,0
20250204,174100,5734760,3000,3000,3000,3000,0
20250204,174000,5734760,3000,3000,3000,3000,0
20250204,173900,5734760,3000,3000,3000,3000,0
20250204,173800,5734760,3000,3000,3000,3000,0
20250204,173700,5734760,3000,3000,3000,3000,0
20250204,173600,5734760,3000,3000,3000,3000,0
20250204,173500,5734760,3000,3000,3000,3000,0
20250204,173400,5734760,3000,3000,3000,3000,20
20250204,173300,5734760,3000,3000,3000,3000,0
20250204,173200,5734760,3000,3000,3000,3000,0
20250204,173100,5734760,3000,3000,3000,3000,0
20250204,173000,5734760,3000,3000,3000,3000,0
20250204,172900,5734760,3000,3000,3000,3000,0
20250204,172800,5734760,3000,3000,3000,3000,0
20250204,172700,5734760,3000,3000,3000,3000,0
20250204,172600,5734760,3000,3000,3000,3000,0
20250204,172500,5734760,3000,3000,3000,3000,0
20250204,172400,5734760,3000,3000,3000,3000,0
20250204,172300,5734760,3000,3000,3000,3000,0
20250204,172200,5734760,3000,3000,3000,3000,0
20250204,172100,5734760,3000,3000,3000,3000,0
20250204,172000,5734760,3000,3000,3000,3000,0
20250204,171900,5734760,3000,3000,3000,3000,0
20250204,171800,5734760,3000,3000,3000,3000,0
20250204,171700,5734760,3000,3000,3000,3000,0
20250204,171600,5734760,3000,3000,3000,3000,0
20250204,171500,5734760,3000,3000,3000,3000,0
20250204,171400,5734760,3000,3000,3000,3000,0
20250204,171300,5734760,3000,3000,3000,3000,0
20250204,171200,5734760,3000,3000,3000,3000,0
20250204,171100,5734760,3000,3000,3000,3000,0
20250204,171000,5734760,3000,3000,3000,3000,0
20250204,170900,5734760,3000,3000,3000,3000,0
20250204,170800,5734760,3000,3000,3000,3000,0
20250204,170700,5734760,3000,3000,3000,3000,0
20250204,170600,5734760,3000,3000,3000,3000,0
20250204,170500,5734760,3000,3000,3000,3000,0
20250204,170400,5734760,3000,3000,3000,3000,20
20250204,170300,5734760,3000,3000,3000,3000,0
20250204,170200,5734760,3000,3000,3000,3000,0
20250204,170100,5734760,3000,3000,3000,3000,0
20250204,170000,5734760,3000,3000,3000,3000,0
20250204,165900,5734760,3000,3000,3000,3000,0
20250204,165800,5734760,3000,3000,3000,3000,0
20250204,165700,5734760,3000,3000,3000,3000,0
20250204,165600,5734760,3000,3000,3000,3000,0
20250204,165500,5734760,3000,3000,3000,3000,0
20250204,165400,5734760,3000,3000,3000,3000,0
20250204,165300,5734760,3000,3000,3000,3000,0
20250204,165200,5734760,3000,3000,3000,3000,0
20250204,165100,5734760,3000,3000,3000,3000,0
20250204,165000,5734760,3000,3000,3000,3000,0
20250204,164900,5734760,3000,3000,3000,3000,0
20250204,164800,5734760,3000,3000,3000,3000,0
20250204,164700,5734760,3000,3000,3000,3000,0
20250204,164600,5734760,3000,3000,3000,3000,0
20250204,164500,5734760,3000,3000,3000,3000,0
20250204,164400,5734760,3000,3000,3000,3000,0
20250204,164300,5734760,3000,3000,3000,3000,0
20250204,164200,5734760,3000,3000,3000,3000,0
20250204,164100,5734760,3000,3000,3000,3000,0
20250204,164000,5734760,3000,3000,3000,3000,0
20250204,163900,5734760,3000,3000,3000,3000,0
20250204,163800,5734760,3000,3000,3000,3000,0
20250204,163700,5734760,3000,3000,3000,3000,0
20250204,163600,5734760,3000,3000,3000,3000,0
20250204,163500,5734760,3000,3000,3000,3000,0
20250204,163400,5734760,3000,3000,3000,3000,20
20250204,163300,5734760,3000,3000,3000,3000,0
20250204,163200,5734760,3000,3000,3000,3000,0
20250204,163100,5734760,3000,3000,3000,3000,0
20250204,163000,5734760,3000,3000,3000,3000,0
20250204,162900,5734760,3000,3000,3000,3000,0
20250204,162800,5734760,3000,3000,3000,3000,0
20250204,162700,5734760,3000,3000,3000,3000,0
20250204,162600,5734760,3000,3000,3000,3000,0
20250204,162500,5734760,3000,3000,3000,3000,0
20250204,162400,5734760,3000,3000,3000,3000,0
20250204,162300,5734760,3000,3000,3000,3000,0
20250204,162200,5734760,3000,3000,3000,3000,0
20250204,162100,5734760,3000,3000,3000,3000,0
20250204,162000,5734760,3000,3000,3000,3000,0
20250204,161900,5734760,3000,3000,3000,3000,0
20250204,161800,5734760,3000,3000,3000,3000,0
20250204,161700,5734760,3000,3000,3000,3000,0
20250204,161600,5734760,3000,3000,3000,3000,0
20250204,161500,5734760,3000,3000,3000,3000,0
20250204,161400,5734760,3000,3000,3000,3000,0
20250204,161300,5734760,3000,3000,3000,3000,0
20250204,161200,5734760,3000,3000,3000,3000,0
20250204,161100,5734760,3000,3000,3000,3000,0
20250204,161000,5734760,3000,3000,3000,3000,0
20250204,160900,5734760,3000,3000,3000,3000,0
20250204,160800,5734760,3000,3000,3000,3000,0
20250204,160700,5734760,3000,3000,3000,3000,0
20250204,160600,5734760,3000,3000,3000,3000,0
20250204,160500,5734760,3000,3000,3000,3000,0
20250204,160400,5734760,3000,3000,3000,3000,20
20250204,160300,5734760,3000,3000,3000,3000,0
20250204,160200,5734760,3000,3000,3000,3000,0
20250204,160100,5734760,3000,3000,3000,3000,0
20250204,160000,5734760,3000,3000,3000,3000,0
20250204,155900,5734760,3000,3000,3000,3000,0
20250204,155800,5734760,3000,3000,3000,3000,0
20250204,155700,5734760,3000,3000,3000,3000,0
20250204,155600,5734760,3000,3000,3000,3000,0
20250204,155500,5734760,3000,3000,3000,3000,0
20250204,155400,5734760,3000,3000,3000,3000,0
20250204,155300,5734760,3000,3000,3000,3000,0
20250204,155200,5734760,3000,3000,3000,3000,0
20250204,155100,5734760,3000,3000,3000,3000,0
20250204,155000,5734760,3000,3000,3000,3000,0
20250204,154900,5734760,3000,3000,3000,3000,0
20250204,154800,5734760,3000,3000,3000,3000,0
20250204,154700,5734760,3000,3000,3000,3000,0
20250204,154600,5734760,3000,3000,3000,3000,0
20250204,154500,5734760,3000,3000,3000,3000,0
20250204,154400,5734760,3000,3000,3000,3000,0
20250204,154300,5734760,3000,3000,3000,3000,0
20250204,154200,5734760,3000,3000,3000,3000,0
20250204,154100,5734760,3000,3000,3000,3000,0
20250204,154000,5734760,3000,3000,3000,3000,0
20250204,153900,5734760,3000,3000,3000,3000,0
20250204,153800,5734760,3000,3000,3000,3000,0
20250204,153700,5734760,3000,3000,3000,3000,0
20250204,153600,5734760,3000,3000,3000,3000,0
20250204,153500,5734760,3000,3000,3000,3000,0
20250204,153400,5734760,3000,3000,3000,3000,20
20250204,153300,5734760,3000,3000,3000,3000,0
20250204,153200,5734760,3000,3000,3000,3000,0
20250204,153100,5734760,3000,3000,3000,3000,0
20250204,153000,5734760,3000,3000,3000,3000,20
20250204,152900,5674760,3000,3000,3000,3000,0
20250204,152800,5674760,3000,3000,3000,3000,0
20250204,152700,5674760,3000,3000,3000,3000,0
20250204,152600,5674760,3000,3000,3000,3000,0
20250204,152500,5674760,3000,3000,3000,3000,0
20250204,152400,5674760,3000,3000,3000,3000,0
20250204,152300,5674760,3000,3000,3000,3000,0
20250204,152200,5674760,3000,3000,3000,3000,0
20250204,152100,5674760,3000,3000,3000,3000,0
20250204,152000,5674760,3000,3000,3000,3000,0
20250204,151900,5674760,3000,3000,3000,3000,0
20250204,151800,5674760,3000,3000,3000,3000,0
20250204,151700,5674760,3000,3000,3000,3000,0
20250204,151600,5674760,3000,3000,3000,3000,0
20250204,151500,5674760,3000,3000,3000,3000,0
20250204,151400,5674760,3000,3000,3000,3000,0
20250204,151300,5674760,3000,3000,3000,3000,0
20250204,151200,5674760,3000,3000,3000,3000,0
20250204,151100,5674760,3000,3000,3000,3000,0
20250204,151000,5674760,3000,3000,3000,3000,0
20250204,150900,5674760,3000,3000,3000,3000,0
20250204,150800,5674760,3000,3000,3000,3000,0
20250204,150700,5674760,3000,3000,3000,3000,0
20250204,150600,5674760,3000,3000,3000,3000,0
20250204,150500,5674760,3000,3000,3000,3000,0
20250204,150400,5674760,3000,3000,3000,3000,0
20250204,150300,5674760,3000,3000,3000,3000,0
20250204,150200,5674760,3000,3000,3000,3000,0
20250204,150100,5674760,3000,3000,3000,3000,0
20250204,150000,5674760,3000,3000,3000,3000,0
20250204,145900,5674760,3000,3000,3000,3000,2
20250204,145800,5668760,3000,3000,3000,3000,0
20250204,145700,5668760,3000,3000,3000,3000,0
20250204,145600,5668760,3000,3000,3000,3000,0
20250204,145500,5668760,3000,3000,3000,3000,0
20250204,145400,5668760,3000,3000,3000,3000,0
20250204,145300,5668760,3000,3000,3000,3000,0
20250204,145200,5668760,3000,3000,3000,3000,0
20250204,145100,5668760,3000,3000,3000,3000,1
20250204,145000,5665760,3000,3000,3000,3000,0
20250204,144900,5665760,3000,3000,3000,3000,0
20250204,144800,5665760,3000,3000,3000,3000,0
20250204,144700,5665760,3000,3000,3000,3000,0
20250204,144600,5665760,3000,3000,3000,3000,0
20250204,144500,5665760,3000,3000,3000,3000,0
20250204,144400,5665760,3000,3000,3000,3000,0
20250204,144300,5665760,3000,3000,3000,3000,0
20250204,144200,5665760,3000,3000,3000,3000,0
20250204,144100,5665760,3000,3000,3000,3000,0
20250204,144000,5665760,3000,3000,3000,3000,0
20250204,143900,5665760,3000,3000,3000,3000,0
20250204,143800,5665760,3000,3000,3000,3000,0
20250204,143700,5665760,3000,3000,3000,3000,0
20250204,143600,5665760,3000,3000,3000,3000,0
20250204,143500,5665760,3000,3000,3000,3000,0
20250204,143400,5665760,3000,3000,3000,3000,0
20250204,143300,5665760,3000,3000,3000,3000,0
20250204,143200,5665760,3000,3000,3000,3000,0
20250204,143100,5665760,3000,3000,3000,3000,0
20250204,143000,5665760,3000,3000,3000,3000,0
20250204,142900,5665760,3000,3000,3000,3000,0
20250204,142800,5665760,3000,3000,3000,3000,0
20250204,142700,5665760,3000,3000,3000,3000,0
20250204,142600,5665760,3000,3000,3000,3000,0
20250204,142500,5665760,3000,3000,3000,3000,0
20250204,142400,5665760,3000,3000,3000,3000,1
20250204,142300,5662760,2900,2900,2900,2900,1
20250204,142200,5659860,2810,2810,2810,2810,0
20250204,142100,5659860,2810,2810,2810,2810,0
20250204,142000,5659860,2810,2810,2810,2810,0
20250204,141900,5659860,2810,2810,2810,2810,0
20250204,141800,5659860,2810,2810,2810,2810,0
20250204,141700,5659860,2810,2810,2810,2810,0
20250204,141600,5659860,2810,2810,2810,2810,0
20250204,141500,5659860,2810,2810,2810,2810,0
20250204,141400,5659860,2810,2810,2810,2810,0
20250204,141300,5659860,2810,2810,2810,2810,0
20250204,141200,5659860,2810,2810,2810,2810,0
20250204,141100,5659860,2810,2810,2810,2810,0
20250204,141000,5659860,2810,2810,2810,2810,0
20250204,140900,5659860,2810,2810,2810,2810,0
20250204,140800,5659860,2810,2810,2810,2810,0
20250204,140700,5659860,2810,2810,2810,2810,0
20250204,140600,5659860,2810,2810,2810,2810,0
20250204,140500,5659860,2810,2815,2815,2810,2
20250204,140400,5654235,3000,3000,3000,3000,0
20250204,140300,5654235,3000,3000,3000,3000,0
20250204,140200,5654235,3000,3000,3000,3000,0
20250204,140100,5654235,3000,3000,3000,3000,0
20250204,140000,5654235,3000,3000,3000,3000,0
20250204,135900,5654235,3000,2990,3000,2990,3
20250204,135800,5645245,2990,2990,2990,2990,1
20250204,135700,5642255,2810,2810,2810,2810,1
20250204,135600,5639445,3000,2900,3000,2900,7
20250204,135500,5618745,3000,2900,3000,2900,6
20250204,135400,5601045,3000,3000,3000,2900,3
20250204,135300,5592145,2900,2900,2900,2900,0
20250204,135200,5592145,2900,3000,3000,2900,2
20250204,135100,5586245,3000,3000,3000,3000,0
20250204,135000,5586245,3000,3000,3000,3000,1
20250204,134900,5583245,2900,2900,2900,2900,0
20250204,134800,5583245,2900,2900,2900,2900,0
20250204,134700,5583245,2900,2900,2900,2900,0
20250204,134600,5583245,2900,2900,2900,2900,1
20250204,134500,5580345,3000,3000,3000,3000,2
20250204,134400,5574345,3000,3000,3000,3000,0
20250204,134300,5574345,3000,3000,3000,3000,0
20250204,134200,5574345,3000,3000,3000,3000,0
20250204,134100,5574345,3000,3000,3000,3000,0
20250204,134000,5574345,3000,3000,3000,3000,0
20250204,133900,5574345,3000,3000,3000,3000,0
20250204,133800,5574345,3000,3000,3000,3000,0
20250204,133700,5574345,3000,3000,3000,3000,0
20250204,133600,5574345,3000,3000,3000,3000,0
20250204,133500,5574345,3000,3000,3000,3000,0
20250204,133400,5574345,3000,3000,3000,3000,0
20250204,133300,5574345,3000,3000,3000,3000,0
20250204,133200,5574345,3000,3000,3000,3000,0
20250204,133100,5574345,3000,3000,3000,3000,0
20250204,133000,5574345,3000,3000,3000,3000,0
20250204,132900,5574345,3000,3000,3000,3000,0
20250204,132800,5574345,3000,3000,3000,3000,0
20250204,132700,5574345,3000,3000,3000,3000,0
20250204,132600,5574345,3000,3000,3000,3000,0
20250204,132500,5574345,3000,3000,3000,3000,0
20250204,132400,5574345,3000,3000,3000,3000,1
20250204,132300,5571345,2900,2900,2900,2900,0
20250204,132200,5571345,2900,2900,2900,2900,0
20250204,132100,5571345,2900,2900,2900,2900,0
20250204,132000,5571345,2900,2900,2900,2900,0
20250204,131900,5571345,2900,2900,2900,2900,0
20250204,131800,5571345,2900,2900,2900,2900,0
20250204,131700,5571345,2900,2900,2900,2900,0
20250204,131600,5571345,2900,2900,2900,2900,0
20250204,131500,5571345,2900,2900,2900,2900,0
20250204,131400,5571345,2900,2900,2900,2900,0
20250204,131300,5571345,2900,2900,2900,2900,0
20250204,131200,5571345,2900,2900,2900,2900,0
20250204,131100,5571345,2900,2900,2900,2900,0
20250204,131000,5571345,2900,2900,2900,2900,0
20250204,130900,5571345,2900,2900,2900,2900,0
20250204,130800,5571345,2900,2900,2900,2900,0
20250204,130700,5571345,2900,2900,2900,2900,0
20250204,130600,5571345,2900,2900,2900,2900,0
20250204,130500,5571345,2900,2900,2900,2900,0
20250204,130400,5571345,2900,2900,2900,2900,0
20250204,130300,5571345,2900,2900,2900,2900,0
20250204,130200,5571345,2900,2900,2900,2900,0
20250204,130100,5571345,2900,2900,2900,2900,0
20250204,130000,5571345,2900,2900,2900,2900,0
20250204,125900,5571345,2900,2905,2905,2900,3
20250204,125800,5562635,3000,3000,3000,3000,0
20250204,125700,5562635,3000,3000,3000,3000,0
20250204,125600,5562635,3000,3000,3000,3000,0
20250204,125500,5562635,3000,3000,3000,3000,0
20250204,125400,5562635,3000,3000,3000,3000,0
20250204,125300,5562635,3000,3000,3000,3000,0
20250204,125200,5562635,3000,3000,3000,3000,0
20250204,125100,5562635,3000,3000,3000,3000,0
20250204,125000,5562635,3000,3000,3000,3000,0
20250204,124900,5562635,3000,3000,3000,3000,0
20250204,124800,5562635,3000,3000,3000,3000,0
20250204,124700,5562635,3000,3000,3000,3000,0
20250204,124600,5562635,3000,3000,3000,3000,0
20250204,124500,5562635,3000,3000,3000,3000,0
20250204,124400,5562635,3000,3000,3000,3000,0
20250204,124300,5562635,3000,3000,3000,3000,0
20250204,124200,5562635,3000,3000,3000,3000,0
20250204,124100,5562635,3000,3000,3000,3000,0
20250204,124000,5562635,3000,3000,3000,3000,0
20250204,123900,5562635,3000,3000,3000,3000,0
20250204,123800,5562635,3000,3000,3000,3000,0
20250204,123700,5562635,3000,3000,3000,3000,0
20250204,123600,5562635,3000,3000,3000,3000,0
20250204,123500,5562635,3000,3000,3000,3000,0
20250204,123400,5562635,3000,3000,3000,3000,10
20250204,123300,5532635,3300,3300,3300,3300,0
20250204,123200,5532635,3300,3300,3300,3300,0
20250204,123100,5532635,3300,3300,3300,3300,0
20250204,123000,5532635,3300,3300,3300,3300,0
20250204,122900,5532635,3300,3300,3300,3300,0
20250204,122800,5532635,3300,3300,3300,3300,0
20250204,122700,5532635,3300,3300,3300,3300,0
20250204,122600,5532635,3300,3300,3300,3300,0
20250204,122500,5532635,3300,3300,3300,3300,0
20250204,122400,5532635,3300,3300,3300,3300,0
20250204,122300,5532635,3300,3300,3300,3300,0
20250204,122200,5532635,3300,3300,3300,3300,0
20250204,122100,5532635,3300,3300,3300,3300,0
20250204,122000,5532635,3300,3300,3300,3300,0
20250204,121900,5532635,3300,3300,3300,3300,0
20250204,121800,5532635,3300,3300,3300,3300,0
20250204,121700,5532635,3300,3300,3300,3300,0
20250204,121600,5532635,3300,3300,3300,3300,0
20250204,121500,5532635,3300,3300,3300,3300,0
20250204,121400,5532635,3300,3300,3300,3300,0
20250204,121300,5532635,3300,3300,3300,3300,0
20250204,121200,5532635,3300,3300,3300,3300,0
20250204,121100,5532635,3300,3300,3300,3300,0
20250204,121000,5532635,3300,3300,3300,3300,0
20250204,120900,5532635,3300,3300,3300,3300,0
20250204,120800,5532635,3300,3300,3300,3300,1
20250204,120700,5529335,3005,3005,3005,3005,0
20250204,120600,5529335,3005,3005,3005,3005,0
20250204,120500,5529335,3005,3005,3005,3005,0
20250204,120400,5529335,3005,3005,3005,3005,1
20250204,120300,5526330,3300,3300,3300,3300,0
20250204,120200,5526330,3300,3300,3300,3300,0
20250204,120100,5526330,3300,3300,3300,3300,0
20250204,120000,5526330,3300,3300,3300,3300,0
20250204,115900,5526330,3300,3300,3300,3300,0
20250204,115800,5526330,3300,3300,3300,3300,0
20250204,115700,5526330,3300,3300,3300,3300,0
20250204,115600,5526330,3300,3300,3300,3300,0
20250204,115500,5526330,3300,3300,3300,3300,0
20250204,115400,5526330,3300,3300,3300,3300,0
20250204,115300,5526330,3300,3300,3300,3300,0
20250204,115200,5526330,3300,3300,3300,3300,0
20250204,115100,5526330,3300,3300,3300,3300,0
20250204,115000,5526330,3300,3300,3300,3300,0
20250204,114900,5526330,3300,3300,3300,3300,0
20250204,114800,5526330,3300,3300,3300,3300,0
20250204,114700,5526330,3300,3300,3300,3300,1
20250204,114600,5523030,2900,2900,2900,2900,0
20250204,114500,5523030,2900,2900,2900,2900,0
20250204,114400,5523030,2900,2900,2900,2900,0
20250204,114300,5523030,2900,2900,2900,2900,0
20250204,114200,5523030,2900,2900,2900,2900,0
20250204,114100,5523030,2900,2900,2900,2900,0
20250204,114000,5523030,2900,2900,2900,2900,0
20250204,113900,5523030,2900,2900,2900,2900,0
20250204,113800,5523030,2900,2900,2900,2900,0
20250204,113700,5523030,2900,2900,2900,2900,0
20250204,113600,5523030,2900,2900,2900,2900,0
20250204,113500,5523030,2900,2900,2900,2900,0
20250204,113400,5523030,2900,2900,2900,2900,0
20250204,113300,5523030,2900,2900,2900,2900,0
20250204,113200,5523030,2900,2900,2900,2900,0
20250204,113100,5523030,2900,2900,2900,2900,0
20250204,113000,5523030,2900,2900,2900,2900,0
20250204,112900,5523030,2900,2900,2900,2900,0
20250204,112800,5523030,2900,2900,2900,2900,0
20250204,112700,5523030,2900,2900,2900,2900,0
20250204,112600,5523030,2900,2900,2900,2900,0
20250204,112500,5523030,2900,2900,2900,2900,0
20250204,112400,5523030,2900,2900,2900,2900,0
20250204,112300,5523030,2900,2900,2900,2900,0
20250204,112200,5523030,2900,2900,2900,2900,0
20250204,112100,5523030,2900,2905,2905,2900,2
20250204,112000,5517225,3400,2900,3400,2900,307
20250204,111900,4549675,3000,3005,3005,3000,1130
20250204,111800,1154120,3400,3400,3400,3400,0
20250204,111700,1154120,3400,3100,3400,3100,186
20250204,111600,550765,3005,3005,3005,3005,0
20250204,111500,550765,3005,3005,3005,3005,150
20250204,111400,100015,3100,3100,3100,3100,0
20250204,111300,100015,3100,3100,3100,3100,0
20250204,111200,100015,3100,3100,3100,3100,0
20250204,111100,100015,3100,3100,3100,3100,0
20250204,111000,100015,3100,3100,3100,3100,0
20250204,110900,100015,3100,3100,3100,3100,0
20250204,110800,100015,3100,3100,3100,3100,0
20250204,110700,100015,3100,3100,3100,3100,0
20250204,110600,100015,3100,3100,3100,3100,0
20250204,110500,100015,3100,3100,3100,3100,0
20250204,110400,100015,3100,3100,3100,3100,0
20250204,110300,100015,3100,3100,3100,3100,0
20250204,110200,100015,3100,3100,3100,3100,0
20250204,110100,100015,3100,3100,3100,3100,0
20250204,110000,100015,3100,3100,3100,3100,0
20250204,105900,100015,3100,3100,3100,3100,0
20250204,105800,100015,3100,3100,3100,3100,0
20250204,105700,100015,3100,3100,3100,3100,0
20250204,105600,100015,3100,3100,3100,3100,0
20250204,105500,100015,3100,3100,3100,3100,0
20250204,105400,100015,3100,3100,3100,3100,0
20250204,105300,100015,3100,3100,3100,3100,0
20250204,105200,100015,3100,3100,3100,3100,0
20250204,105100,100015,3100,3100,3100,3100,0
20250204,105000,100015,3100,3100,3100,3100,0
20250204,104900,100015,3100,3100,3100,3100,0
20250204,104800,100015,3100,3100,3100,3100,0
20250204,104700,100015,3100,3100,3100,3100,0
20250204,104600,100015,3100,3100,3100,3100,0
20250204,104500,100015,3100,3100,3100,3100,0
20250204,104400,100015,3100,3100,3100,3100,0
20250204,104300,100015,3100,3100,3100,3100,2
20250204,104200,93815,3100,3100,3100,3100,0
20250204,104100,93815,3100,3100,3100,3100,0
20250204,104000,93815,3100,3100,3100,3100,0
20250204,103900,93815,3100,3100,3100,3100,0
20250204,103800,93815,3100,3100,3100,3100,0
20250204,103700,93815,3100,3100,3100,3100,1
20250204,103600,90715,3005,3010,3010,3005,2
20250204,103500,84700,3100,3100,3100,3100,0
20250204,103400,84700,3100,3100,3100,3100,0
20250204,103300,84700,3100,3100,3100,3100,0
20250204,103200,84700,3100,3100,3100,3100,0
20250204,103100,84700,3100,3100,3100,3100,0
20250204,103000,84700,3100,3100,3100,3100,0
20250204,102900,84700,3100,3100,3100,3100,0
20250204,102800,84700,3100,3100,3100,3100,0
20250204,102700,84700,3100,3100,3100,3100,0
20250204,102600,84700,3100,3100,3100,3100,0
20250204,102500,84700,3100,3100,3100,3100,0
20250204,102400,84700,3100,3100,3100,3100,0
20250204,102300,84700,3100,3100,3100,3100,0
20250204,102200,84700,3100,3100,3100,3100,0
20250204,102100,84700,3100,3100,3100,3100,0
20250204,102000,84700,3100,3100,3100,3100,0
20250204,101900,84700,3100,3100,3100,3100,0
20250204,101800,84700,3100,3100,3100,3100,0
20250204,101700,84700,3100,3100,3100,3100,0
20250204,101600,84700,3100,3100,3100,3100,0
20250204,101500,84700,3100,3100,3100,3100,0
20250204,101400,84700,3100,3100,3100,3100,0
20250204,101300,84700,3100,3100,3100,3100,0
20250204,101200,84700,3100,3100,3100,3100,0
20250204,101100,84700,3100,3100,3100,3100,0
20250204,101000,84700,3100,3100,3100,3100,0
20250204,100900,84700,3100,3100,3100,3100,0
20250204,100800,84700,3100,3100,3100,3100,0
20250204,100700,84700,3100,3100,3100,3100,0
20250204,100600,84700,3100,3100,3100,3100,0
20250204,100500,84700,3100,3100,3100,3100,0
20250204,100400,84700,3100,3100,3100,3100,0
20250204,100300,84700,3100,3100,3100,3100,0
20250204,100200,84700,3100,3100,3100,3100,0
20250204,100100,84700,3100,3100,3100,3100,0
20250204,100000,84700,3100,3100,3100,3100,0
20250204,095900,84700,3100,3100,3100,3100,0
20250204,095800,84700,3100,3100,3100,3100,1
20250204,095700,81600,3000,3000,3000,3000,0
20250204,095600,81600,3000,3000,3000,3000,0
20250204,095500,81600,3000,3000,3000,3000,1
20250204,095400,78600,3100,3105,3105,3100,20
20250204,095300,16595,3395,3395,3395,3395,0
20250204,095200,16595,3395,3395,3395,3395,0
20250204,095100,16595,3395,3395,3395,3395,0
20250204,095000,16595,3395,3395,3395,3395,0
20250204,094900,16595,3395,3395,3395,3395,0
20250204,094800,16595,3395,3395,3395,3395,0
20250204,094700,16595,3395,3395,3395,3395,0
20250204,094600,16595,3395,3395,3395,3395,0
20250204,094500,16595,3395,3395,3395,3395,0
20250204,094400,16595,3395,3395,3395,3395,0
20250204,094300,16595,3395,3395,3395,3395,0
20250204,094200,16595,3395,3395,3395,3395,0
20250204,094100,16595,3395,3395,3395,3395,0
20250204,094000,16595,3395,3395,3395,3395,0
20250204,093900,16595,3395,3395,3395,3395,0
20250204,093800,16595,3395,3395,3395,3395,0
20250204,093700,16595,3395,3395,3395,3395,0
20250204,093600,16595,3395,3395,3395,3395,0
20250204,093500,16595,3395,3395,3395,3395,0
20250204,093400,16595,3395,3395,3395,3395,0
20250204,093300,16595,3395,3395,3395,3395,0
20250204,093200,16595,3395,3395,3395,3395,0
20250204,093100,16595,3395,3395,3395,3395,0
20250204,093000,16595,3395,3395,3395,3395,0
20250204,092900,16595,3395,3395,3395,3395,0
20250204,092800,16595,3395,3395,3395,3395,0
20250204,092700,16595,3395,3395,3395,3395,0
20250204,092600,16595,3395,3395,3395,3395,0
20250204,092500,16595,3395,3395,3395,3395,0
20250204,092400,16595,3395,3395,3395,3395,0
20250204,092300,16595,3395,3395,3395,3395,0
20250204,092200,16595,3395,3395,3395,3395,0
20250204,092100,16595,3395,3395,3395,3395,0
20250204,092000,16595,3395,3395,3395,3395,0
20250204,091900,16595,3395,3395,3395,3395,0
20250204,091800,16595,3395,3395,3395,3395,0
20250204,091700,16595,3395,3395,3395,3395,1
20250204,091600,13200,3400,3400,3400,3400,0
20250204,091500,13200,3400,3400,3400,3400,0
20250204,091400,13200,3400,3400,3400,3400,0
20250204,091300,13200,3400,3400,3400,3400,0
20250204,091200,13200,3400,3400,3400,3400,0
20250204,091100,13200,3400,3400,3400,3400,0
20250204,091000,13200,3400,3400,3400,3400,0
20250204,090900,13200,3400,3400,3400,3400,0
20250204,090800,13200,3400,3400,3400,3400,2
20250204,090700,6400,3100,3100,3100,3100,0
20250204,090600,6400,3100,3100,3100,3100,0
20250204,090500,6400,3100,3100,3100,3100,0
20250204,090400,6400,3100,3100,3100,3100,0
20250204,090300,6400,3100,3100,3100,3100,0
20250204,090200,6400,3100,3100,3100,3100,0
20250204,090100,6400,3100,3100,3100,3100,1
20250204,090000,3300,3300,3300,3300,3300,1