KissMeData/348150/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,211200,220352375,4800,4800,4800,4800,171
20250204,211100,220352375,4800,4800,4800,4800,0
20250204,211000,220352375,4800,4800,4800,4800,0
20250204,210900,220352375,4800,4800,4800,4800,0
20250204,210800,220352375,4800,4800,4800,4800,0
20250204,210700,220352375,4800,4800,4800,4800,0
20250204,210600,220352375,4800,4800,4800,4800,0
20250204,210500,220352375,4800,4800,4800,4800,0
20250204,210400,220352375,4800,4800,4800,4800,0
20250204,210300,220352375,4800,4800,4800,4800,0
20250204,210200,220352375,4800,4800,4800,4800,0
20250204,210100,220352375,4800,4800,4800,4800,0
20250204,210000,220352375,4800,4800,4800,4800,0
20250204,205900,220352375,4800,4800,4800,4800,0
20250204,205800,220352375,4800,4800,4800,4800,0
20250204,205700,220352375,4800,4800,4800,4800,0
20250204,205600,220352375,4800,4800,4800,4800,0
20250204,205500,220352375,4800,4800,4800,4800,0
20250204,205400,220352375,4800,4800,4800,4800,0
20250204,205300,220352375,4800,4800,4800,4800,0
20250204,205200,220352375,4800,4800,4800,4800,0
20250204,205100,220352375,4800,4800,4800,4800,0
20250204,205000,220352375,4800,4800,4800,4800,0
20250204,204900,220352375,4800,4800,4800,4800,0
20250204,204800,220352375,4800,4800,4800,4800,0
20250204,204700,220352375,4800,4800,4800,4800,0
20250204,204600,220352375,4800,4800,4800,4800,0
20250204,204500,220352375,4800,4800,4800,4800,0
20250204,204400,220352375,4800,4800,4800,4800,0
20250204,204300,220352375,4800,4800,4800,4800,0
20250204,204200,220352375,4800,4800,4800,4800,171
20250204,204100,220352375,4800,4800,4800,4800,0
20250204,204000,220352375,4800,4800,4800,4800,0
20250204,203900,220352375,4800,4800,4800,4800,0
20250204,203800,220352375,4800,4800,4800,4800,0
20250204,203700,220352375,4800,4800,4800,4800,0
20250204,203600,220352375,4800,4800,4800,4800,0
20250204,203500,220352375,4800,4800,4800,4800,0
20250204,203400,220352375,4800,4800,4800,4800,0
20250204,203300,220352375,4800,4800,4800,4800,0
20250204,203200,220352375,4800,4800,4800,4800,0
20250204,203100,220352375,4800,4800,4800,4800,0
20250204,203000,220352375,4800,4800,4800,4800,0
20250204,202900,220352375,4800,4800,4800,4800,0
20250204,202800,220352375,4800,4800,4800,4800,0
20250204,202700,220352375,4800,4800,4800,4800,0
20250204,202600,220352375,4800,4800,4800,4800,0
20250204,202500,220352375,4800,4800,4800,4800,0
20250204,202400,220352375,4800,4800,4800,4800,0
20250204,202300,220352375,4800,4800,4800,4800,0
20250204,202200,220352375,4800,4800,4800,4800,0
20250204,202100,220352375,4800,4800,4800,4800,0
20250204,202000,220352375,4800,4800,4800,4800,0
20250204,201900,220352375,4800,4800,4800,4800,0
20250204,201800,220352375,4800,4800,4800,4800,0
20250204,201700,220352375,4800,4800,4800,4800,0
20250204,201600,220352375,4800,4800,4800,4800,0
20250204,201500,220352375,4800,4800,4800,4800,0
20250204,201400,220352375,4800,4800,4800,4800,0
20250204,201300,220352375,4800,4800,4800,4800,0
20250204,201200,220352375,4800,4800,4800,4800,171
20250204,201100,220352375,4800,4800,4800,4800,0
20250204,201000,220352375,4800,4800,4800,4800,0
20250204,200900,220352375,4800,4800,4800,4800,0
20250204,200800,220352375,4800,4800,4800,4800,0
20250204,200700,220352375,4800,4800,4800,4800,0
20250204,200600,220352375,4800,4800,4800,4800,0
20250204,200500,220352375,4800,4800,4800,4800,0
20250204,200400,220352375,4800,4800,4800,4800,0
20250204,200300,220352375,4800,4800,4800,4800,0
20250204,200200,220352375,4800,4800,4800,4800,0
20250204,200100,220352375,4800,4800,4800,4800,0
20250204,200000,220352375,4800,4800,4800,4800,0
20250204,195900,220352375,4800,4800,4800,4800,0
20250204,195800,220352375,4800,4800,4800,4800,0
20250204,195700,220352375,4800,4800,4800,4800,0
20250204,195600,220352375,4800,4800,4800,4800,0
20250204,195500,220352375,4800,4800,4800,4800,0
20250204,195400,220352375,4800,4800,4800,4800,0
20250204,195300,220352375,4800,4800,4800,4800,0
20250204,195200,220352375,4800,4800,4800,4800,0
20250204,195100,220352375,4800,4800,4800,4800,0
20250204,195000,220352375,4800,4800,4800,4800,0
20250204,194900,220352375,4800,4800,4800,4800,0
20250204,194800,220352375,4800,4800,4800,4800,0
20250204,194700,220352375,4800,4800,4800,4800,0
20250204,194600,220352375,4800,4800,4800,4800,0
20250204,194500,220352375,4800,4800,4800,4800,0
20250204,194400,220352375,4800,4800,4800,4800,0
20250204,194300,220352375,4800,4800,4800,4800,0
20250204,194200,220352375,4800,4800,4800,4800,171
20250204,194100,220352375,4800,4800,4800,4800,0
20250204,194000,220352375,4800,4800,4800,4800,0
20250204,193900,220352375,4800,4800,4800,4800,0
20250204,193800,220352375,4800,4800,4800,4800,0
20250204,193700,220352375,4800,4800,4800,4800,0
20250204,193600,220352375,4800,4800,4800,4800,0
20250204,193500,220352375,4800,4800,4800,4800,0
20250204,193400,220352375,4800,4800,4800,4800,0
20250204,193300,220352375,4800,4800,4800,4800,0
20250204,193200,220352375,4800,4800,4800,4800,0
20250204,193100,220352375,4800,4800,4800,4800,0
20250204,193000,220352375,4800,4800,4800,4800,0
20250204,192900,220352375,4800,4800,4800,4800,0
20250204,192800,220352375,4800,4800,4800,4800,0
20250204,192700,220352375,4800,4800,4800,4800,0
20250204,192600,220352375,4800,4800,4800,4800,0
20250204,192500,220352375,4800,4800,4800,4800,0
20250204,192400,220352375,4800,4800,4800,4800,0
20250204,192300,220352375,4800,4800,4800,4800,0
20250204,192200,220352375,4800,4800,4800,4800,0
20250204,192100,220352375,4800,4800,4800,4800,0
20250204,192000,220352375,4800,4800,4800,4800,0
20250204,191900,220352375,4800,4800,4800,4800,0
20250204,191800,220352375,4800,4800,4800,4800,0
20250204,191700,220352375,4800,4800,4800,4800,0
20250204,191600,220352375,4800,4800,4800,4800,0
20250204,191500,220352375,4800,4800,4800,4800,0
20250204,191400,220352375,4800,4800,4800,4800,0
20250204,191300,220352375,4800,4800,4800,4800,0
20250204,191200,220352375,4800,4800,4800,4800,171
20250204,191100,220352375,4800,4800,4800,4800,0
20250204,191000,220352375,4800,4800,4800,4800,0
20250204,190900,220352375,4800,4800,4800,4800,0
20250204,190800,220352375,4800,4800,4800,4800,0
20250204,190700,220352375,4800,4800,4800,4800,0
20250204,190600,220352375,4800,4800,4800,4800,0
20250204,190500,220352375,4800,4800,4800,4800,0
20250204,190400,220352375,4800,4800,4800,4800,0
20250204,190300,220352375,4800,4800,4800,4800,0
20250204,190200,220352375,4800,4800,4800,4800,0
20250204,190100,220352375,4800,4800,4800,4800,0
20250204,190000,220352375,4800,4800,4800,4800,0
20250204,185900,220352375,4800,4800,4800,4800,0
20250204,185800,220352375,4800,4800,4800,4800,0
20250204,185700,220352375,4800,4800,4800,4800,0
20250204,185600,220352375,4800,4800,4800,4800,0
20250204,185500,220352375,4800,4800,4800,4800,0
20250204,185400,220352375,4800,4800,4800,4800,0
20250204,185300,220352375,4800,4800,4800,4800,0
20250204,185200,220352375,4800,4800,4800,4800,0
20250204,185100,220352375,4800,4800,4800,4800,0
20250204,185000,220352375,4800,4800,4800,4800,0
20250204,184900,220352375,4800,4800,4800,4800,0
20250204,184800,220352375,4800,4800,4800,4800,0
20250204,184700,220352375,4800,4800,4800,4800,0
20250204,184600,220352375,4800,4800,4800,4800,0
20250204,184500,220352375,4800,4800,4800,4800,0
20250204,184400,220352375,4800,4800,4800,4800,0
20250204,184300,220352375,4800,4800,4800,4800,0
20250204,184200,220352375,4800,4800,4800,4800,171
20250204,184100,220352375,4800,4800,4800,4800,0
20250204,184000,220352375,4800,4800,4800,4800,0
20250204,183900,220352375,4800,4800,4800,4800,0
20250204,183800,220352375,4800,4800,4800,4800,0
20250204,183700,220352375,4800,4800,4800,4800,0
20250204,183600,220352375,4800,4800,4800,4800,0
20250204,183500,220352375,4800,4800,4800,4800,0
20250204,183400,220352375,4800,4800,4800,4800,0
20250204,183300,220352375,4800,4800,4800,4800,0
20250204,183200,220352375,4800,4800,4800,4800,0
20250204,183100,220352375,4800,4800,4800,4800,0
20250204,183000,220352375,4800,4800,4800,4800,0
20250204,182900,220352375,4800,4800,4800,4800,0
20250204,182800,220352375,4800,4800,4800,4800,0
20250204,182700,220352375,4800,4800,4800,4800,0
20250204,182600,220352375,4800,4800,4800,4800,0
20250204,182500,220352375,4800,4800,4800,4800,0
20250204,182400,220352375,4800,4800,4800,4800,0
20250204,182300,220352375,4800,4800,4800,4800,0
20250204,182200,220352375,4800,4800,4800,4800,0
20250204,182100,220352375,4800,4800,4800,4800,0
20250204,182000,220352375,4800,4800,4800,4800,0
20250204,181900,220352375,4800,4800,4800,4800,0
20250204,181800,220352375,4800,4800,4800,4800,0
20250204,181700,220352375,4800,4800,4800,4800,0
20250204,181600,220352375,4800,4800,4800,4800,0
20250204,181500,220352375,4800,4800,4800,4800,0
20250204,181400,220352375,4800,4800,4800,4800,0
20250204,181300,220352375,4800,4800,4800,4800,0
20250204,181200,220352375,4800,4800,4800,4800,171
20250204,181100,220352375,4800,4800,4800,4800,0
20250204,181000,220352375,4800,4800,4800,4800,0
20250204,180900,220352375,4800,4800,4800,4800,0
20250204,180800,220352375,4800,4800,4800,4800,0
20250204,180700,220352375,4800,4800,4800,4800,0
20250204,180600,220352375,4800,4800,4800,4800,0
20250204,180500,220352375,4800,4800,4800,4800,0
20250204,180400,220352375,4800,4800,4800,4800,0
20250204,180300,220352375,4800,4800,4800,4800,0
20250204,180200,220352375,4800,4800,4800,4800,0
20250204,180100,220352375,4800,4800,4800,4800,0
20250204,180000,220352375,4800,4800,4800,4800,0
20250204,175900,220352375,4800,4800,4800,4800,0
20250204,175800,220352375,4800,4800,4800,4800,0
20250204,175700,220352375,4800,4800,4800,4800,0
20250204,175600,220352375,4800,4800,4800,4800,0
20250204,175500,220352375,4800,4800,4800,4800,0
20250204,175400,220352375,4800,4800,4800,4800,0
20250204,175300,220352375,4800,4800,4800,4800,0
20250204,175200,220352375,4800,4800,4800,4800,0
20250204,175100,220352375,4800,4800,4800,4800,0
20250204,175000,220352375,4800,4800,4800,4800,0
20250204,174900,220352375,4800,4800,4800,4800,0
20250204,174800,220352375,4800,4800,4800,4800,0
20250204,174700,220352375,4800,4800,4800,4800,0
20250204,174600,220352375,4800,4800,4800,4800,0
20250204,174500,220352375,4800,4800,4800,4800,0
20250204,174400,220352375,4800,4800,4800,4800,0
20250204,174300,220352375,4800,4800,4800,4800,0
20250204,174200,220352375,4800,4800,4800,4800,171
20250204,174100,220352375,4800,4800,4800,4800,0
20250204,174000,220352375,4800,4800,4800,4800,0
20250204,173900,220352375,4800,4800,4800,4800,0
20250204,173800,220352375,4800,4800,4800,4800,0
20250204,173700,220352375,4800,4800,4800,4800,0
20250204,173600,220352375,4800,4800,4800,4800,0
20250204,173500,220352375,4800,4800,4800,4800,0
20250204,173400,220352375,4800,4800,4800,4800,0
20250204,173300,220352375,4800,4800,4800,4800,0
20250204,173200,220352375,4800,4800,4800,4800,0
20250204,173100,220352375,4800,4800,4800,4800,0
20250204,173000,220352375,4800,4800,4800,4800,0
20250204,172900,220352375,4800,4800,4800,4800,0
20250204,172800,220352375,4800,4800,4800,4800,0
20250204,172700,220352375,4800,4800,4800,4800,0
20250204,172600,220352375,4800,4800,4800,4800,0
20250204,172500,220352375,4800,4800,4800,4800,0
20250204,172400,220352375,4800,4800,4800,4800,0
20250204,172300,220352375,4800,4800,4800,4800,0
20250204,172200,220352375,4800,4800,4800,4800,0
20250204,172100,220352375,4800,4800,4800,4800,0
20250204,172000,220352375,4800,4800,4800,4800,0
20250204,171900,220352375,4800,4800,4800,4800,0
20250204,171800,220352375,4800,4800,4800,4800,0
20250204,171700,220352375,4800,4800,4800,4800,0
20250204,171600,220352375,4800,4800,4800,4800,0
20250204,171500,220352375,4800,4800,4800,4800,0
20250204,171400,220352375,4800,4800,4800,4800,0
20250204,171300,220352375,4800,4800,4800,4800,0
20250204,171200,220352375,4800,4800,4800,4800,171
20250204,171100,220352375,4800,4800,4800,4800,0
20250204,171000,220352375,4800,4800,4800,4800,0
20250204,170900,220352375,4800,4800,4800,4800,0
20250204,170800,220352375,4800,4800,4800,4800,0
20250204,170700,220352375,4800,4800,4800,4800,0
20250204,170600,220352375,4800,4800,4800,4800,0
20250204,170500,220352375,4800,4800,4800,4800,0
20250204,170400,220352375,4800,4800,4800,4800,0
20250204,170300,220352375,4800,4800,4800,4800,0
20250204,170200,220352375,4800,4800,4800,4800,0
20250204,170100,220352375,4800,4800,4800,4800,0
20250204,170000,220352375,4800,4800,4800,4800,0
20250204,165900,220352375,4800,4800,4800,4800,0
20250204,165800,220352375,4800,4800,4800,4800,0
20250204,165700,220352375,4800,4800,4800,4800,0
20250204,165600,220352375,4800,4800,4800,4800,0
20250204,165500,220352375,4800,4800,4800,4800,0
20250204,165400,220352375,4800,4800,4800,4800,0
20250204,165300,220352375,4800,4800,4800,4800,0
20250204,165200,220352375,4800,4800,4800,4800,0
20250204,165100,220352375,4800,4800,4800,4800,0
20250204,165000,220352375,4800,4800,4800,4800,0
20250204,164900,220352375,4800,4800,4800,4800,0
20250204,164800,220352375,4800,4800,4800,4800,0
20250204,164700,220352375,4800,4800,4800,4800,0
20250204,164600,220352375,4800,4800,4800,4800,0
20250204,164500,220352375,4800,4800,4800,4800,0
20250204,164400,220352375,4800,4800,4800,4800,0
20250204,164300,220352375,4800,4800,4800,4800,0
20250204,164200,220352375,4800,4800,4800,4800,171
20250204,164100,220352375,4800,4800,4800,4800,0
20250204,164000,220352375,4800,4800,4800,4800,0
20250204,163900,220352375,4800,4800,4800,4800,0
20250204,163800,220352375,4800,4800,4800,4800,0
20250204,163700,220352375,4800,4800,4800,4800,0
20250204,163600,220352375,4800,4800,4800,4800,0
20250204,163500,220352375,4800,4800,4800,4800,0
20250204,163400,220352375,4800,4800,4800,4800,0
20250204,163300,220352375,4800,4800,4800,4800,0
20250204,163200,220352375,4800,4800,4800,4800,0
20250204,163100,220352375,4800,4800,4800,4800,0
20250204,163000,220352375,4800,4800,4800,4800,0
20250204,162900,220352375,4800,4800,4800,4800,0
20250204,162800,220352375,4800,4800,4800,4800,0
20250204,162700,220352375,4800,4800,4800,4800,0
20250204,162600,220352375,4800,4800,4800,4800,0
20250204,162500,220352375,4800,4800,4800,4800,0
20250204,162400,220352375,4800,4800,4800,4800,0
20250204,162300,220352375,4800,4800,4800,4800,0
20250204,162200,220352375,4800,4800,4800,4800,0
20250204,162100,220352375,4800,4800,4800,4800,0
20250204,162000,220352375,4800,4800,4800,4800,0
20250204,161900,220352375,4800,4800,4800,4800,0
20250204,161800,220352375,4800,4800,4800,4800,0
20250204,161700,220352375,4800,4800,4800,4800,0
20250204,161600,220352375,4800,4800,4800,4800,0
20250204,161500,220352375,4800,4800,4800,4800,0
20250204,161400,220352375,4800,4800,4800,4800,0
20250204,161300,220352375,4800,4800,4800,4800,0
20250204,161200,220352375,4800,4800,4800,4800,171
20250204,161100,220352375,4800,4800,4800,4800,0
20250204,161000,220352375,4800,4800,4800,4800,0
20250204,160900,220352375,4800,4800,4800,4800,0
20250204,160800,220352375,4800,4800,4800,4800,0
20250204,160700,220352375,4800,4800,4800,4800,0
20250204,160600,220352375,4800,4800,4800,4800,0
20250204,160500,220352375,4800,4800,4800,4800,0
20250204,160400,220352375,4800,4800,4800,4800,0
20250204,160300,220352375,4800,4800,4800,4800,0
20250204,160200,220352375,4800,4800,4800,4800,0
20250204,160100,220352375,4800,4800,4800,4800,0
20250204,160000,220352375,4800,4800,4800,4800,0
20250204,155900,220352375,4800,4800,4800,4800,0
20250204,155800,220352375,4800,4800,4800,4800,0
20250204,155700,220352375,4800,4800,4800,4800,0
20250204,155600,220352375,4800,4800,4800,4800,0
20250204,155500,220352375,4800,4800,4800,4800,0
20250204,155400,220352375,4800,4800,4800,4800,0
20250204,155300,220352375,4800,4800,4800,4800,0
20250204,155200,220352375,4800,4800,4800,4800,0
20250204,155100,220352375,4800,4800,4800,4800,0
20250204,155000,220352375,4800,4800,4800,4800,0
20250204,154900,220352375,4800,4800,4800,4800,0
20250204,154800,220352375,4800,4800,4800,4800,0
20250204,154700,220352375,4800,4800,4800,4800,0
20250204,154600,220352375,4800,4800,4800,4800,0
20250204,154500,220352375,4800,4800,4800,4800,0
20250204,154400,220352375,4800,4800,4800,4800,0
20250204,154300,220352375,4800,4800,4800,4800,0
20250204,154200,220352375,4800,4800,4800,4800,171
20250204,154100,220352375,4800,4800,4800,4800,0
20250204,154000,220352375,4800,4800,4800,4800,0
20250204,153900,220352375,4800,4800,4800,4800,0
20250204,153800,220352375,4800,4800,4800,4800,0
20250204,153700,220352375,4800,4800,4800,4800,0
20250204,153600,220352375,4800,4800,4800,4800,0
20250204,153500,220352375,4800,4800,4800,4800,0
20250204,153400,220352375,4800,4800,4800,4800,0
20250204,153300,220352375,4800,4800,4800,4800,0
20250204,153200,220352375,4800,4800,4800,4800,0
20250204,153100,220352375,4800,4800,4800,4800,0
20250204,153000,220352375,4800,4800,4800,4800,171
20250204,152900,219531575,4800,4800,4800,4800,0
20250204,152800,219531575,4800,4800,4800,4800,0
20250204,152700,219531575,4800,4800,4800,4800,0
20250204,152600,219531575,4800,4800,4800,4800,0
20250204,152500,219531575,4800,4800,4800,4800,0
20250204,152400,219531575,4800,4800,4800,4800,0
20250204,152300,219531575,4800,4800,4800,4800,0
20250204,152200,219531575,4800,4800,4800,4800,0
20250204,152100,219531575,4800,4800,4800,4800,0
20250204,152000,219531575,4800,4800,4800,4800,0
20250204,151900,219531575,4800,4800,4800,4800,6
20250204,151800,219502775,4800,4800,4800,4800,221
20250204,151700,218441975,4800,4800,4800,4800,23
20250204,151600,218331575,4800,4800,4800,4800,178
20250204,151500,217477175,4800,4795,4800,4780,191
20250204,151400,216560575,4795,4795,4795,4795,80
20250204,151300,216176975,4795,4795,4795,4795,0
20250204,151200,216176975,4795,4795,4795,4795,84
20250204,151100,215774195,4795,4795,4795,4795,0
20250204,151000,215774195,4795,4795,4795,4795,111
20250204,150900,215241950,4795,4795,4795,4795,4
20250204,150800,215222770,4790,4785,4790,4785,269
20250204,150700,213934365,4785,4785,4785,4785,331
20250204,150600,212350530,4785,4785,4785,4785,0
20250204,150500,212350530,4785,4795,4795,4785,773
20250204,150400,208650165,4795,4795,4795,4795,0
20250204,150300,208650165,4795,4785,4795,4785,198
20250204,150200,207702215,4780,4780,4780,4780,20
20250204,150100,207606615,4785,4785,4785,4785,5
20250204,150000,207582690,4785,4785,4785,4785,0
20250204,145900,207582690,4785,4785,4785,4785,59
20250204,145800,207300375,4785,4785,4785,4785,23
20250204,145700,207190320,4795,4795,4795,4795,0
20250204,145600,207190320,4795,4795,4795,4795,0
20250204,145500,207190320,4795,4795,4795,4795,7
20250204,145400,207156755,4795,4795,4795,4795,0
20250204,145300,207156755,4795,4795,4795,4795,333
20250204,145200,205560020,4785,4785,4785,4785,160
20250204,145100,204794420,4780,4780,4780,4780,200
20250204,145000,203838420,4785,4785,4785,4785,0
20250204,144900,203838420,4785,4785,4785,4785,1
20250204,144800,203833635,4785,4785,4785,4785,0
20250204,144700,203833635,4785,4785,4785,4785,0
20250204,144600,203833635,4785,4785,4785,4785,0
20250204,144500,203833635,4785,4785,4785,4785,6
20250204,144400,203804925,4785,4785,4785,4785,0
20250204,144300,203804925,4785,4785,4785,4785,0
20250204,144200,203804925,4785,4785,4785,4785,0
20250204,144100,203804925,4785,4785,4785,4785,0
20250204,144000,203804925,4785,4785,4785,4785,0
20250204,143900,203804925,4785,4785,4785,4785,0
20250204,143800,203804925,4785,4785,4785,4785,10
20250204,143700,203757075,4785,4785,4785,4785,90
20250204,143600,203326425,4765,4765,4765,4765,0
20250204,143500,203326425,4765,4765,4765,4765,1
20250204,143400,203321660,4765,4765,4765,4765,0
20250204,143300,203321660,4765,4765,4765,4765,0
20250204,143200,203321660,4765,4765,4765,4765,48
20250204,143100,203092940,4765,4765,4765,4765,0
20250204,143000,203092940,4765,4765,4765,4765,45
20250204,142900,202878515,4765,4765,4765,4765,0
20250204,142800,202878515,4765,4765,4765,4765,0
20250204,142700,202878515,4765,4765,4765,4765,0
20250204,142600,202878515,4765,4775,4775,4765,1040
20250204,142500,197917655,4775,4775,4775,4775,7
20250204,142400,197884230,4775,4775,4775,4775,0
20250204,142300,197884230,4775,4775,4775,4775,0
20250204,142200,197884230,4775,4780,4780,4775,40
20250204,142100,197693130,4780,4785,4785,4780,15
20250204,142000,197621405,4785,4785,4785,4785,0
20250204,141900,197621405,4785,4785,4785,4785,0
20250204,141800,197621405,4785,4770,4785,4770,2
20250204,141700,197611850,4785,4785,4785,4785,0
20250204,141600,197611850,4785,4785,4785,4785,0
20250204,141500,197611850,4785,4780,4785,4775,504
20250204,141400,195203625,4785,4785,4785,4785,0
20250204,141300,195203625,4785,4785,4785,4785,0
20250204,141200,195203625,4785,4785,4785,4785,5
20250204,141100,195179700,4785,4785,4785,4785,5
20250204,141000,195155775,4785,4785,4785,4785,20
20250204,140900,195060075,4785,4785,4785,4785,0
20250204,140800,195060075,4785,4790,4790,4785,297
20250204,140700,193638345,4790,4790,4790,4790,0
20250204,140600,193638345,4790,4790,4790,4790,12
20250204,140500,193580865,4795,4795,4795,4795,1
20250204,140400,193576070,4800,4800,4800,4800,0
20250204,140300,193576070,4800,4800,4800,4800,299
20250204,140200,192140870,4800,4800,4800,4800,0
20250204,140100,192140870,4800,4800,4800,4800,80
20250204,140000,191756870,4805,4805,4805,4805,84
20250204,135900,191353250,4805,4805,4805,4805,0
20250204,135800,191353250,4805,4805,4805,4805,0
20250204,135700,191353250,4805,4805,4805,4805,0
20250204,135600,191353250,4805,4805,4805,4805,0
20250204,135500,191353250,4805,4805,4805,4805,20
20250204,135400,191257150,4805,4805,4805,4805,1
20250204,135300,191252345,4805,4805,4805,4805,0
20250204,135200,191252345,4805,4805,4805,4805,0
20250204,135100,191252345,4805,4805,4805,4805,0
20250204,135000,191252345,4805,4805,4805,4805,0
20250204,134900,191252345,4805,4805,4805,4805,0
20250204,134800,191252345,4805,4805,4805,4805,0
20250204,134700,191252345,4805,4805,4805,4805,1
20250204,134600,191247540,4805,4805,4805,4805,0
20250204,134500,191247540,4805,4805,4805,4805,103
20250204,134400,190752625,4800,4800,4800,4800,0
20250204,134300,190752625,4800,4800,4800,4800,50
20250204,134200,190512625,4800,4800,4800,4800,0
20250204,134100,190512625,4800,4800,4800,4800,0
20250204,134000,190512625,4800,4800,4800,4800,67
20250204,133900,190191025,4810,4810,4810,4810,0
20250204,133800,190191025,4810,4810,4810,4810,0
20250204,133700,190191025,4810,4810,4810,4810,0
20250204,133600,190191025,4810,4810,4810,4810,229
20250204,133500,189089535,4810,4810,4810,4810,161
20250204,133400,188315125,4810,4810,4810,4810,0
20250204,133300,188315125,4810,4810,4810,4810,0
20250204,133200,188315125,4810,4810,4810,4810,0
20250204,133100,188315125,4810,4810,4810,4810,0
20250204,133000,188315125,4810,4810,4810,4810,210
20250204,132900,187305025,4810,4810,4810,4810,12
20250204,132800,187247305,4810,4810,4810,4810,0
20250204,132700,187247305,4810,4810,4810,4810,0
20250204,132600,187247305,4810,4810,4810,4810,0
20250204,132500,187247305,4810,4800,4810,4800,2000
20250204,132400,177627960,4800,4800,4800,4800,0
20250204,132300,177627960,4800,4800,4800,4800,0
20250204,132200,177627960,4800,4800,4800,4800,0
20250204,132100,177627960,4800,4800,4800,4800,0
20250204,132000,177627960,4800,4800,4800,4800,0
20250204,131900,177627960,4800,4800,4800,4800,2
20250204,131800,177618360,4800,4800,4800,4800,190
20250204,131700,176706360,4780,4780,4780,4780,2
20250204,131600,176696800,4800,4800,4800,4800,0
20250204,131500,176696800,4800,4800,4800,4800,0
20250204,131400,176696800,4800,4800,4800,4800,0
20250204,131300,176696800,4800,4800,4800,4800,300
20250204,131200,175256800,4800,4800,4800,4800,1
20250204,131100,175252000,4780,4780,4780,4780,0
20250204,131000,175252000,4780,4780,4780,4780,0
20250204,130900,175252000,4780,4780,4780,4780,0
20250204,130800,175252000,4780,4780,4780,4780,0
20250204,130700,175252000,4780,4780,4780,4780,0
20250204,130600,175252000,4780,4780,4780,4780,0
20250204,130500,175252000,4780,4780,4780,4780,0
20250204,130400,175252000,4780,4780,4780,4780,0
20250204,130300,175252000,4780,4780,4780,4780,0
20250204,130200,175252000,4780,4800,4800,4780,359
20250204,130100,173529165,4800,4810,4810,4800,107
20250204,130000,173014565,4810,4810,4810,4810,0
20250204,125900,173014565,4810,4815,4815,4810,940
20250204,125800,168492690,4810,4800,4810,4800,2127
20250204,125700,158262940,4800,4800,4800,4800,55
20250204,125600,157998940,4800,4800,4800,4800,1
20250204,125500,157994140,4795,4795,4795,4795,0
20250204,125400,157994140,4795,4795,4795,4795,0
20250204,125300,157994140,4795,4795,4795,4795,0
20250204,125200,157994140,4795,4795,4795,4795,0
20250204,125100,157994140,4795,4795,4795,4795,0
20250204,125000,157994140,4795,4795,4795,4795,21
20250204,124900,157893445,4795,4795,4795,4795,0
20250204,124800,157893445,4795,4795,4795,4795,0
20250204,124700,157893445,4795,4805,4805,4795,357
20250204,124600,156181045,4805,4805,4805,4805,0
20250204,124500,156181045,4805,4805,4805,4805,61
20250204,124400,155887940,4810,4810,4810,4810,11
20250204,124300,155835030,4810,4810,4810,4805,152
20250204,124200,155103915,4810,4810,4810,4810,0
20250204,124100,155103915,4810,4810,4810,4810,165
20250204,124000,154310265,4810,4810,4810,4810,0
20250204,123900,154310265,4810,4810,4810,4810,0
20250204,123800,154310265,4810,4810,4810,4810,1
20250204,123700,154305455,4805,4805,4805,4805,29
20250204,123600,154166110,4805,4805,4805,4805,0
20250204,123500,154166110,4805,4805,4805,4805,220
20250204,123400,153109010,4805,4805,4805,4805,0
20250204,123300,153109010,4805,4805,4805,4805,0
20250204,123200,153109010,4805,4805,4805,4805,0
20250204,123100,153109010,4805,4790,4805,4790,3514
20250204,123000,136253090,4790,4790,4790,4790,0
20250204,122900,136253090,4790,4790,4790,4790,0
20250204,122800,136253090,4790,4790,4790,4790,50
20250204,122700,136013590,4790,4790,4790,4790,5
20250204,122600,135989640,4790,4790,4790,4790,0
20250204,122500,135989640,4790,4790,4790,4790,0
20250204,122400,135989640,4790,4790,4790,4790,0
20250204,122300,135989640,4790,4790,4790,4790,0
20250204,122200,135989640,4790,4790,4790,4790,0
20250204,122100,135989640,4790,4790,4790,4790,0
20250204,122000,135989640,4790,4790,4790,4790,0
20250204,121900,135989640,4790,4790,4790,4790,0
20250204,121800,135989640,4790,4790,4790,4790,0
20250204,121700,135989640,4790,4790,4790,4790,0
20250204,121600,135989640,4790,4790,4790,4790,96
20250204,121500,135529800,4790,4790,4790,4790,7
20250204,121400,135496270,4790,4790,4790,4790,0
20250204,121300,135496270,4790,4790,4790,4790,0
20250204,121200,135496270,4790,4790,4790,4790,0
20250204,121100,135496270,4790,4790,4790,4790,0
20250204,121000,135496270,4790,4790,4790,4790,0
20250204,120900,135496270,4790,4790,4790,4790,0
20250204,120800,135496270,4790,4790,4790,4790,102
20250204,120700,135007690,4790,4790,4790,4790,0
20250204,120600,135007690,4790,4790,4790,4790,0
20250204,120500,135007690,4790,4790,4790,4790,20
20250204,120400,134911890,4790,4790,4790,4790,160
20250204,120300,134145490,4790,4790,4790,4790,150
20250204,120200,133426990,4790,4790,4790,4790,350
20250204,120100,131750490,4790,4790,4790,4790,0
20250204,120000,131750490,4790,4790,4790,4790,0
20250204,115900,131750490,4790,4790,4790,4790,0
20250204,115800,131750490,4790,4790,4790,4790,70
20250204,115700,131415190,4775,4775,4775,4775,0
20250204,115600,131415190,4775,4775,4775,4775,0
20250204,115500,131415190,4775,4775,4775,4775,0
20250204,115400,131415190,4775,4775,4775,4775,0
20250204,115300,131415190,4775,4780,4780,4775,2
20250204,115200,131405635,4790,4790,4790,4790,0
20250204,115100,131405635,4790,4790,4790,4790,0
20250204,115000,131405635,4790,4790,4790,4790,0
20250204,114900,131405635,4790,4795,4795,4790,194
20250204,114800,130475825,4790,4790,4790,4790,0
20250204,114700,130475825,4790,4790,4790,4790,0
20250204,114600,130475825,4790,4790,4790,4790,0
20250204,114500,130475825,4790,4795,4795,4790,125
20250204,114400,129877070,4795,4795,4795,4795,0
20250204,114300,129877070,4795,4795,4795,4795,0
20250204,114200,129877070,4795,4795,4795,4795,144
20250204,114100,129186590,4795,4790,4795,4790,589
20250204,114000,126364790,4790,4790,4790,4790,500
20250204,113900,123969790,4790,4785,4790,4785,28
20250204,113800,123835730,4785,4785,4785,4785,0
20250204,113700,123835730,4785,4785,4785,4785,0
20250204,113600,123835730,4785,4785,4785,4785,150
20250204,113500,123117980,4785,4785,4785,4785,0
20250204,113400,123117980,4785,4785,4785,4785,0
20250204,113300,123117980,4785,4785,4785,4785,58
20250204,113200,122840450,4780,4780,4780,4780,98
20250204,113100,122372010,4780,4780,4780,4780,2
20250204,113000,122362450,4785,4790,4790,4785,11
20250204,112900,122309810,4775,4775,4775,4775,0
20250204,112800,122309810,4775,4775,4775,4775,0
20250204,112700,122309810,4775,4775,4775,4775,50
20250204,112600,122071060,4775,4775,4775,4775,0
20250204,112500,122071060,4775,4775,4775,4775,0
20250204,112400,122071060,4775,4770,4775,4770,2385
20250204,112300,110689595,4765,4765,4765,4765,1415
20250204,112200,103947120,4760,4760,4760,4760,189
20250204,112100,103047480,4760,4760,4760,4760,0
20250204,112000,103047480,4760,4760,4760,4760,58
20250204,111900,102771400,4760,4760,4760,4760,0
20250204,111800,102771400,4760,4760,4760,4760,0
20250204,111700,102771400,4760,4760,4760,4760,0
20250204,111600,102771400,4760,4760,4760,4760,12
20250204,111500,102714280,4760,4760,4760,4760,286
20250204,111400,101352920,4760,4760,4760,4760,0
20250204,111300,101352920,4760,4760,4760,4760,0
20250204,111200,101352920,4760,4760,4760,4760,0
20250204,111100,101352920,4760,4760,4760,4760,0
20250204,111000,101352920,4760,4760,4760,4760,0
20250204,110900,101352920,4760,4760,4760,4760,0
20250204,110800,101352920,4760,4760,4760,4760,0
20250204,110700,101352920,4760,4755,4760,4755,45
20250204,110600,101138940,4760,4760,4760,4760,5
20250204,110500,101115140,4760,4760,4760,4760,441
20250204,110400,99015980,4765,4765,4765,4765,16
20250204,110300,98939740,4765,4765,4765,4765,0
20250204,110200,98939740,4765,4765,4765,4765,303
20250204,110100,97495945,4765,4770,4770,4765,211
20250204,110000,96489725,4770,4770,4770,4770,10
20250204,105900,96442025,4765,4765,4765,4765,224
20250204,105800,95374665,4770,4770,4770,4770,0
20250204,105700,95374665,4770,4770,4770,4770,1
20250204,105600,95369895,4765,4765,4765,4765,49
20250204,105500,95136410,4770,4775,4775,4770,901
20250204,105400,90834165,4775,4775,4775,4775,0
20250204,105300,90834165,4775,4775,4775,4775,396
20250204,105200,88943265,4775,4775,4775,4775,1
20250204,105100,88938490,4790,4790,4790,4790,0
20250204,105000,88938490,4790,4790,4790,4790,0
20250204,104900,88938490,4790,4790,4790,4790,1
20250204,104800,88933700,4790,4790,4790,4790,0
20250204,104700,88933700,4790,4790,4790,4790,122
20250204,104600,88349320,4790,4790,4790,4790,1
20250204,104500,88344530,4780,4785,4785,4780,440
20250204,104400,86239180,4785,4785,4785,4785,70
20250204,104300,85904230,4790,4790,4790,4790,15
20250204,104200,85832380,4795,4790,4795,4790,121
20250204,104100,85252560,4790,4790,4790,4790,6
20250204,104000,85223820,4780,4780,4780,4780,0
20250204,103900,85223820,4780,4780,4780,4780,445
20250204,103800,83096720,4780,4780,4780,4780,0
20250204,103700,83096720,4780,4780,4780,4780,50
20250204,103600,82857720,4780,4780,4780,4780,0
20250204,103500,82857720,4780,4780,4780,4780,1
20250204,103400,82852940,4780,4780,4780,4780,0
20250204,103300,82852940,4780,4780,4780,4780,0
20250204,103200,82852940,4780,4780,4780,4780,0
20250204,103100,82852940,4780,4780,4780,4780,0
20250204,103000,82852940,4780,4780,4780,4780,0
20250204,102900,82852940,4780,4780,4780,4780,0
20250204,102800,82852940,4780,4780,4780,4780,0
20250204,102700,82852940,4780,4780,4780,4780,0
20250204,102600,82852940,4780,4780,4780,4780,0
20250204,102500,82852940,4780,4780,4780,4780,0
20250204,102400,82852940,4780,4780,4780,4780,0
20250204,102300,82852940,4780,4775,4780,4775,166
20250204,102200,82059465,4775,4775,4775,4775,0
20250204,102100,82059465,4775,4775,4775,4775,0
20250204,102000,82059465,4775,4775,4775,4775,180
20250204,101900,81199965,4780,4780,4780,4780,0
20250204,101800,81199965,4780,4780,4780,4780,519
20250204,101700,78719145,4785,4785,4785,4785,0
20250204,101600,78719145,4785,4780,4785,4780,54
20250204,101500,78460760,4780,4780,4780,4780,0
20250204,101400,78460760,4780,4780,4780,4780,803
20250204,101300,74622420,4780,4755,4780,4755,6
20250204,101200,74593765,4745,4785,4785,4745,205
20250204,101100,73619190,4765,4765,4765,4765,0
20250204,101000,73619190,4765,4765,4765,4765,0
20250204,100900,73619190,4765,4765,4765,4765,0
20250204,100800,73619190,4765,4765,4765,4765,50
20250204,100700,73380940,4765,4765,4765,4765,0
20250204,100600,73380940,4765,4765,4765,4765,0
20250204,100500,73380940,4765,4765,4765,4765,400
20250204,100400,71474940,4765,4765,4765,4765,0
20250204,100300,71474940,4765,4765,4765,4765,0
20250204,100200,71474940,4765,4765,4765,4765,48
20250204,100100,71246220,4785,4780,4785,4780,30
20250204,100000,71102715,4785,4785,4785,4785,0
20250204,095900,71102715,4785,4785,4785,4785,7
20250204,095800,71069220,4780,4765,4780,4765,54
20250204,095700,70811410,4760,4760,4760,4760,400
20250204,095600,68907410,4805,4805,4805,4805,133
20250204,095500,68268345,4800,4800,4800,4800,0
20250204,095400,68268345,4800,4800,4805,4800,612
20250204,095300,65330290,4800,4800,4800,4800,174
20250204,095200,64495090,4800,4795,4800,4795,5
20250204,095100,64471100,4790,4790,4790,4790,400
20250204,095000,62555100,4790,4785,4795,4785,655
20250204,094900,59417685,4775,4775,4775,4775,1
20250204,094800,59412910,4775,4775,4775,4775,10
20250204,094700,59365160,4780,4780,4780,4780,0
20250204,094600,59365160,4780,4780,4780,4780,0
20250204,094500,59365160,4780,4775,4780,4775,541
20250204,094400,56779680,4780,4760,4780,4760,1422
20250204,094300,49999645,4755,4755,4755,4755,500
20250204,094200,47622145,4755,4755,4755,4755,0
20250204,094100,47622145,4755,4755,4755,4755,0
20250204,094000,47622145,4755,4755,4755,4755,0
20250204,093900,47622145,4755,4755,4755,4755,0
20250204,093800,47622145,4755,4755,4755,4755,0
20250204,093700,47622145,4755,4755,4755,4755,0
20250204,093600,47622145,4755,4755,4755,4755,188
20250204,093500,46728205,4730,4730,4730,4730,65
20250204,093400,46420755,4755,4755,4755,4755,92
20250204,093300,45983295,4750,4750,4750,4750,10
20250204,093200,45935795,4755,4755,4755,4755,1
20250204,093100,45931040,4760,4760,4760,4760,0
20250204,093000,45931040,4760,4760,4760,4760,20
20250204,092900,45835840,4760,4760,4760,4760,0
20250204,092800,45835840,4760,4760,4760,4760,0
20250204,092700,45835840,4760,4755,4760,4755,114
20250204,092600,45293765,4755,4755,4755,4755,299
20250204,092500,43872020,4755,4755,4755,4755,0
20250204,092400,43872020,4755,4755,4755,4755,0
20250204,092300,43872020,4755,4755,4755,4755,0
20250204,092200,43872020,4755,4755,4755,4755,0
20250204,092100,43872020,4755,4755,4755,4755,137
20250204,092000,43220585,4750,4750,4750,4750,567
20250204,091900,40527335,4750,4730,4750,4730,829
20250204,091800,36594245,4730,4730,4730,4730,0
20250204,091700,36594245,4730,4730,4730,4730,92
20250204,091600,36159085,4730,4730,4730,4730,117
20250204,091500,35605675,4725,4725,4725,4725,0
20250204,091400,35605675,4725,4715,4725,4715,730
20250204,091300,32160765,4715,4730,4730,4715,379
20250204,091200,30371855,4730,4730,4730,4730,0
20250204,091100,30371855,4730,4730,4730,4730,6
20250204,091000,30343475,4730,4730,4730,4730,0
20250204,090900,30343475,4730,4725,4730,4725,41
20250204,090800,30149550,4725,4725,4725,4725,200
20250204,090700,29204550,4725,4725,4725,4725,0
20250204,090600,29204550,4725,4770,4770,4725,1142
20250204,090500,23763600,4770,4700,4770,4690,988
20250204,090400,19111445,4710,4695,4710,4640,2098
20250204,090300,9273975,4690,4690,4690,4690,0
20250204,090200,9273975,4690,4690,4690,4690,233
20250204,090100,8181205,4690,4695,4695,4690,242
20250204,090000,7045175,4705,4655,4705,4655,1512