KissMeData/361570/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,211600,51719785,2735,2735,2735,2735,161
20250204,211500,51719785,2735,2735,2735,2735,0
20250204,211400,51719785,2735,2735,2735,2735,0
20250204,211300,51719785,2735,2735,2735,2735,0
20250204,211200,51719785,2735,2735,2735,2735,0
20250204,211100,51719785,2735,2735,2735,2735,0
20250204,211000,51719785,2735,2735,2735,2735,0
20250204,210900,51719785,2735,2735,2735,2735,0
20250204,210800,51719785,2735,2735,2735,2735,0
20250204,210700,51719785,2735,2735,2735,2735,0
20250204,210600,51719785,2735,2735,2735,2735,0
20250204,210500,51719785,2735,2735,2735,2735,0
20250204,210400,51719785,2735,2735,2735,2735,0
20250204,210300,51719785,2735,2735,2735,2735,0
20250204,210200,51719785,2735,2735,2735,2735,0
20250204,210100,51719785,2735,2735,2735,2735,0
20250204,210000,51719785,2735,2735,2735,2735,0
20250204,205900,51719785,2735,2735,2735,2735,0
20250204,205800,51719785,2735,2735,2735,2735,0
20250204,205700,51719785,2735,2735,2735,2735,0
20250204,205600,51719785,2735,2735,2735,2735,0
20250204,205500,51719785,2735,2735,2735,2735,0
20250204,205400,51719785,2735,2735,2735,2735,0
20250204,205300,51719785,2735,2735,2735,2735,0
20250204,205200,51719785,2735,2735,2735,2735,0
20250204,205100,51719785,2735,2735,2735,2735,0
20250204,205000,51719785,2735,2735,2735,2735,0
20250204,204900,51719785,2735,2735,2735,2735,0
20250204,204800,51719785,2735,2735,2735,2735,0
20250204,204700,51719785,2735,2735,2735,2735,0
20250204,204600,51719785,2735,2735,2735,2735,161
20250204,204500,51719785,2735,2735,2735,2735,0
20250204,204400,51719785,2735,2735,2735,2735,0
20250204,204300,51719785,2735,2735,2735,2735,0
20250204,204200,51719785,2735,2735,2735,2735,0
20250204,204100,51719785,2735,2735,2735,2735,0
20250204,204000,51719785,2735,2735,2735,2735,0
20250204,203900,51719785,2735,2735,2735,2735,0
20250204,203800,51719785,2735,2735,2735,2735,0
20250204,203700,51719785,2735,2735,2735,2735,0
20250204,203600,51719785,2735,2735,2735,2735,0
20250204,203500,51719785,2735,2735,2735,2735,0
20250204,203400,51719785,2735,2735,2735,2735,0
20250204,203300,51719785,2735,2735,2735,2735,0
20250204,203200,51719785,2735,2735,2735,2735,0
20250204,203100,51719785,2735,2735,2735,2735,0
20250204,203000,51719785,2735,2735,2735,2735,0
20250204,202900,51719785,2735,2735,2735,2735,0
20250204,202800,51719785,2735,2735,2735,2735,0
20250204,202700,51719785,2735,2735,2735,2735,0
20250204,202600,51719785,2735,2735,2735,2735,0
20250204,202500,51719785,2735,2735,2735,2735,0
20250204,202400,51719785,2735,2735,2735,2735,0
20250204,202300,51719785,2735,2735,2735,2735,0
20250204,202200,51719785,2735,2735,2735,2735,0
20250204,202100,51719785,2735,2735,2735,2735,0
20250204,202000,51719785,2735,2735,2735,2735,0
20250204,201900,51719785,2735,2735,2735,2735,0
20250204,201800,51719785,2735,2735,2735,2735,0
20250204,201700,51719785,2735,2735,2735,2735,0
20250204,201600,51719785,2735,2735,2735,2735,161
20250204,201500,51719785,2735,2735,2735,2735,0
20250204,201400,51719785,2735,2735,2735,2735,0
20250204,201300,51719785,2735,2735,2735,2735,0
20250204,201200,51719785,2735,2735,2735,2735,0
20250204,201100,51719785,2735,2735,2735,2735,0
20250204,201000,51719785,2735,2735,2735,2735,0
20250204,200900,51719785,2735,2735,2735,2735,0
20250204,200800,51719785,2735,2735,2735,2735,0
20250204,200700,51719785,2735,2735,2735,2735,0
20250204,200600,51719785,2735,2735,2735,2735,0
20250204,200500,51719785,2735,2735,2735,2735,0
20250204,200400,51719785,2735,2735,2735,2735,0
20250204,200300,51719785,2735,2735,2735,2735,0
20250204,200200,51719785,2735,2735,2735,2735,0
20250204,200100,51719785,2735,2735,2735,2735,0
20250204,200000,51719785,2735,2735,2735,2735,0
20250204,195900,51719785,2735,2735,2735,2735,0
20250204,195800,51719785,2735,2735,2735,2735,0
20250204,195700,51719785,2735,2735,2735,2735,0
20250204,195600,51719785,2735,2735,2735,2735,0
20250204,195500,51719785,2735,2735,2735,2735,0
20250204,195400,51719785,2735,2735,2735,2735,0
20250204,195300,51719785,2735,2735,2735,2735,0
20250204,195200,51719785,2735,2735,2735,2735,0
20250204,195100,51719785,2735,2735,2735,2735,0
20250204,195000,51719785,2735,2735,2735,2735,0
20250204,194900,51719785,2735,2735,2735,2735,0
20250204,194800,51719785,2735,2735,2735,2735,0
20250204,194700,51719785,2735,2735,2735,2735,0
20250204,194600,51719785,2735,2735,2735,2735,161
20250204,194500,51719785,2735,2735,2735,2735,0
20250204,194400,51719785,2735,2735,2735,2735,0
20250204,194300,51719785,2735,2735,2735,2735,0
20250204,194200,51719785,2735,2735,2735,2735,0
20250204,194100,51719785,2735,2735,2735,2735,0
20250204,194000,51719785,2735,2735,2735,2735,0
20250204,193900,51719785,2735,2735,2735,2735,0
20250204,193800,51719785,2735,2735,2735,2735,0
20250204,193700,51719785,2735,2735,2735,2735,0
20250204,193600,51719785,2735,2735,2735,2735,0
20250204,193500,51719785,2735,2735,2735,2735,0
20250204,193400,51719785,2735,2735,2735,2735,0
20250204,193300,51719785,2735,2735,2735,2735,0
20250204,193200,51719785,2735,2735,2735,2735,0
20250204,193100,51719785,2735,2735,2735,2735,0
20250204,193000,51719785,2735,2735,2735,2735,0
20250204,192900,51719785,2735,2735,2735,2735,0
20250204,192800,51719785,2735,2735,2735,2735,0
20250204,192700,51719785,2735,2735,2735,2735,0
20250204,192600,51719785,2735,2735,2735,2735,0
20250204,192500,51719785,2735,2735,2735,2735,0
20250204,192400,51719785,2735,2735,2735,2735,0
20250204,192300,51719785,2735,2735,2735,2735,0
20250204,192200,51719785,2735,2735,2735,2735,0
20250204,192100,51719785,2735,2735,2735,2735,0
20250204,192000,51719785,2735,2735,2735,2735,0
20250204,191900,51719785,2735,2735,2735,2735,0
20250204,191800,51719785,2735,2735,2735,2735,0
20250204,191700,51719785,2735,2735,2735,2735,0
20250204,191600,51719785,2735,2735,2735,2735,161
20250204,191500,51719785,2735,2735,2735,2735,0
20250204,191400,51719785,2735,2735,2735,2735,0
20250204,191300,51719785,2735,2735,2735,2735,0
20250204,191200,51719785,2735,2735,2735,2735,0
20250204,191100,51719785,2735,2735,2735,2735,0
20250204,191000,51719785,2735,2735,2735,2735,0
20250204,190900,51719785,2735,2735,2735,2735,0
20250204,190800,51719785,2735,2735,2735,2735,0
20250204,190700,51719785,2735,2735,2735,2735,0
20250204,190600,51719785,2735,2735,2735,2735,0
20250204,190500,51719785,2735,2735,2735,2735,0
20250204,190400,51719785,2735,2735,2735,2735,0
20250204,190300,51719785,2735,2735,2735,2735,0
20250204,190200,51719785,2735,2735,2735,2735,0
20250204,190100,51719785,2735,2735,2735,2735,0
20250204,190000,51719785,2735,2735,2735,2735,0
20250204,185900,51719785,2735,2735,2735,2735,0
20250204,185800,51719785,2735,2735,2735,2735,0
20250204,185700,51719785,2735,2735,2735,2735,0
20250204,185600,51719785,2735,2735,2735,2735,0
20250204,185500,51719785,2735,2735,2735,2735,0
20250204,185400,51719785,2735,2735,2735,2735,0
20250204,185300,51719785,2735,2735,2735,2735,0
20250204,185200,51719785,2735,2735,2735,2735,0
20250204,185100,51719785,2735,2735,2735,2735,0
20250204,185000,51719785,2735,2735,2735,2735,0
20250204,184900,51719785,2735,2735,2735,2735,0
20250204,184800,51719785,2735,2735,2735,2735,0
20250204,184700,51719785,2735,2735,2735,2735,0
20250204,184600,51719785,2735,2735,2735,2735,161
20250204,184500,51719785,2735,2735,2735,2735,0
20250204,184400,51719785,2735,2735,2735,2735,0
20250204,184300,51719785,2735,2735,2735,2735,0
20250204,184200,51719785,2735,2735,2735,2735,0
20250204,184100,51719785,2735,2735,2735,2735,0
20250204,184000,51719785,2735,2735,2735,2735,0
20250204,183900,51719785,2735,2735,2735,2735,0
20250204,183800,51719785,2735,2735,2735,2735,0
20250204,183700,51719785,2735,2735,2735,2735,0
20250204,183600,51719785,2735,2735,2735,2735,0
20250204,183500,51719785,2735,2735,2735,2735,0
20250204,183400,51719785,2735,2735,2735,2735,0
20250204,183300,51719785,2735,2735,2735,2735,0
20250204,183200,51719785,2735,2735,2735,2735,0
20250204,183100,51719785,2735,2735,2735,2735,0
20250204,183000,51719785,2735,2735,2735,2735,0
20250204,182900,51719785,2735,2735,2735,2735,0
20250204,182800,51719785,2735,2735,2735,2735,0
20250204,182700,51719785,2735,2735,2735,2735,0
20250204,182600,51719785,2735,2735,2735,2735,0
20250204,182500,51719785,2735,2735,2735,2735,0
20250204,182400,51719785,2735,2735,2735,2735,0
20250204,182300,51719785,2735,2735,2735,2735,0
20250204,182200,51719785,2735,2735,2735,2735,0
20250204,182100,51719785,2735,2735,2735,2735,0
20250204,182000,51719785,2735,2735,2735,2735,0
20250204,181900,51719785,2735,2735,2735,2735,0
20250204,181800,51719785,2735,2735,2735,2735,0
20250204,181700,51719785,2735,2735,2735,2735,0
20250204,181600,51719785,2735,2735,2735,2735,161
20250204,181500,51719785,2735,2735,2735,2735,0
20250204,181400,51719785,2735,2735,2735,2735,0
20250204,181300,51719785,2735,2735,2735,2735,0
20250204,181200,51719785,2735,2735,2735,2735,0
20250204,181100,51719785,2735,2735,2735,2735,0
20250204,181000,51719785,2735,2735,2735,2735,0
20250204,180900,51719785,2735,2735,2735,2735,0
20250204,180800,51719785,2735,2735,2735,2735,0
20250204,180700,51719785,2735,2735,2735,2735,0
20250204,180600,51719785,2735,2735,2735,2735,0
20250204,180500,51719785,2735,2735,2735,2735,0
20250204,180400,51719785,2735,2735,2735,2735,0
20250204,180300,51719785,2735,2735,2735,2735,0
20250204,180200,51719785,2735,2735,2735,2735,0
20250204,180100,51719785,2735,2735,2735,2735,0
20250204,180000,51719785,2735,2735,2735,2735,0
20250204,175900,51719785,2735,2735,2735,2735,0
20250204,175800,51719785,2735,2735,2735,2735,0
20250204,175700,51719785,2735,2735,2735,2735,0
20250204,175600,51719785,2735,2735,2735,2735,0
20250204,175500,51719785,2735,2735,2735,2735,0
20250204,175400,51719785,2735,2735,2735,2735,0
20250204,175300,51719785,2735,2735,2735,2735,0
20250204,175200,51719785,2735,2735,2735,2735,0
20250204,175100,51719785,2735,2735,2735,2735,0
20250204,175000,51719785,2735,2735,2735,2735,0
20250204,174900,51719785,2735,2735,2735,2735,0
20250204,174800,51719785,2735,2735,2735,2735,0
20250204,174700,51719785,2735,2735,2735,2735,0
20250204,174600,51719785,2735,2735,2735,2735,161
20250204,174500,51719785,2735,2735,2735,2735,0
20250204,174400,51719785,2735,2735,2735,2735,0
20250204,174300,51719785,2735,2735,2735,2735,0
20250204,174200,51719785,2735,2735,2735,2735,0
20250204,174100,51719785,2735,2735,2735,2735,0
20250204,174000,51719785,2735,2735,2735,2735,0
20250204,173900,51719785,2735,2735,2735,2735,0
20250204,173800,51719785,2735,2735,2735,2735,0
20250204,173700,51719785,2735,2735,2735,2735,0
20250204,173600,51719785,2735,2735,2735,2735,0
20250204,173500,51719785,2735,2735,2735,2735,0
20250204,173400,51719785,2735,2735,2735,2735,0
20250204,173300,51719785,2735,2735,2735,2735,0
20250204,173200,51719785,2735,2735,2735,2735,0
20250204,173100,51719785,2735,2735,2735,2735,0
20250204,173000,51719785,2735,2735,2735,2735,0
20250204,172900,51719785,2735,2735,2735,2735,0
20250204,172800,51719785,2735,2735,2735,2735,0
20250204,172700,51719785,2735,2735,2735,2735,0
20250204,172600,51719785,2735,2735,2735,2735,0
20250204,172500,51719785,2735,2735,2735,2735,0
20250204,172400,51719785,2735,2735,2735,2735,0
20250204,172300,51719785,2735,2735,2735,2735,0
20250204,172200,51719785,2735,2735,2735,2735,0
20250204,172100,51719785,2735,2735,2735,2735,0
20250204,172000,51719785,2735,2735,2735,2735,0
20250204,171900,51719785,2735,2735,2735,2735,0
20250204,171800,51719785,2735,2735,2735,2735,0
20250204,171700,51719785,2735,2735,2735,2735,0
20250204,171600,51719785,2735,2735,2735,2735,161
20250204,171500,51719785,2735,2735,2735,2735,0
20250204,171400,51719785,2735,2735,2735,2735,0
20250204,171300,51719785,2735,2735,2735,2735,0
20250204,171200,51719785,2735,2735,2735,2735,0
20250204,171100,51719785,2735,2735,2735,2735,0
20250204,171000,51719785,2735,2735,2735,2735,0
20250204,170900,51719785,2735,2735,2735,2735,0
20250204,170800,51719785,2735,2735,2735,2735,0
20250204,170700,51719785,2735,2735,2735,2735,0
20250204,170600,51719785,2735,2735,2735,2735,0
20250204,170500,51719785,2735,2735,2735,2735,0
20250204,170400,51719785,2735,2735,2735,2735,0
20250204,170300,51719785,2735,2735,2735,2735,0
20250204,170200,51719785,2735,2735,2735,2735,0
20250204,170100,51719785,2735,2735,2735,2735,0
20250204,170000,51719785,2735,2735,2735,2735,0
20250204,165900,51719785,2735,2735,2735,2735,0
20250204,165800,51719785,2735,2735,2735,2735,0
20250204,165700,51719785,2735,2735,2735,2735,0
20250204,165600,51719785,2735,2735,2735,2735,0
20250204,165500,51719785,2735,2735,2735,2735,0
20250204,165400,51719785,2735,2735,2735,2735,0
20250204,165300,51719785,2735,2735,2735,2735,0
20250204,165200,51719785,2735,2735,2735,2735,0
20250204,165100,51719785,2735,2735,2735,2735,0
20250204,165000,51719785,2735,2735,2735,2735,0
20250204,164900,51719785,2735,2735,2735,2735,0
20250204,164800,51719785,2735,2735,2735,2735,0
20250204,164700,51719785,2735,2735,2735,2735,0
20250204,164600,51719785,2735,2735,2735,2735,161
20250204,164500,51719785,2735,2735,2735,2735,0
20250204,164400,51719785,2735,2735,2735,2735,0
20250204,164300,51719785,2735,2735,2735,2735,0
20250204,164200,51719785,2735,2735,2735,2735,0
20250204,164100,51719785,2735,2735,2735,2735,0
20250204,164000,51719785,2735,2735,2735,2735,0
20250204,163900,51719785,2735,2735,2735,2735,0
20250204,163800,51719785,2735,2735,2735,2735,0
20250204,163700,51719785,2735,2735,2735,2735,0
20250204,163600,51719785,2735,2735,2735,2735,0
20250204,163500,51719785,2735,2735,2735,2735,0
20250204,163400,51719785,2735,2735,2735,2735,0
20250204,163300,51719785,2735,2735,2735,2735,0
20250204,163200,51719785,2735,2735,2735,2735,0
20250204,163100,51719785,2735,2735,2735,2735,0
20250204,163000,51719785,2735,2735,2735,2735,0
20250204,162900,51719785,2735,2735,2735,2735,0
20250204,162800,51719785,2735,2735,2735,2735,0
20250204,162700,51719785,2735,2735,2735,2735,0
20250204,162600,51719785,2735,2735,2735,2735,0
20250204,162500,51719785,2735,2735,2735,2735,0
20250204,162400,51719785,2735,2735,2735,2735,0
20250204,162300,51719785,2735,2735,2735,2735,0
20250204,162200,51719785,2735,2735,2735,2735,0
20250204,162100,51719785,2735,2735,2735,2735,0
20250204,162000,51719785,2735,2735,2735,2735,0
20250204,161900,51719785,2735,2735,2735,2735,0
20250204,161800,51719785,2735,2735,2735,2735,0
20250204,161700,51719785,2735,2735,2735,2735,0
20250204,161600,51719785,2735,2735,2735,2735,161
20250204,161500,51719785,2735,2735,2735,2735,0
20250204,161400,51719785,2735,2735,2735,2735,0
20250204,161300,51719785,2735,2735,2735,2735,0
20250204,161200,51719785,2735,2735,2735,2735,0
20250204,161100,51719785,2735,2735,2735,2735,0
20250204,161000,51719785,2735,2735,2735,2735,0
20250204,160900,51719785,2735,2735,2735,2735,0
20250204,160800,51719785,2735,2735,2735,2735,0
20250204,160700,51719785,2735,2735,2735,2735,0
20250204,160600,51719785,2735,2735,2735,2735,0
20250204,160500,51719785,2735,2735,2735,2735,0
20250204,160400,51719785,2735,2735,2735,2735,0
20250204,160300,51719785,2735,2735,2735,2735,0
20250204,160200,51719785,2735,2735,2735,2735,0
20250204,160100,51719785,2735,2735,2735,2735,0
20250204,160000,51719785,2735,2735,2735,2735,0
20250204,155900,51719785,2735,2735,2735,2735,0
20250204,155800,51719785,2735,2735,2735,2735,0
20250204,155700,51719785,2735,2735,2735,2735,0
20250204,155600,51719785,2735,2735,2735,2735,0
20250204,155500,51719785,2735,2735,2735,2735,0
20250204,155400,51719785,2735,2735,2735,2735,0
20250204,155300,51719785,2735,2735,2735,2735,0
20250204,155200,51719785,2735,2735,2735,2735,0
20250204,155100,51719785,2735,2735,2735,2735,0
20250204,155000,51719785,2735,2735,2735,2735,0
20250204,154900,51719785,2735,2735,2735,2735,0
20250204,154800,51719785,2735,2735,2735,2735,0
20250204,154700,51719785,2735,2735,2735,2735,0
20250204,154600,51719785,2735,2735,2735,2735,161
20250204,154500,51719785,2735,2735,2735,2735,0
20250204,154400,51719785,2735,2735,2735,2735,0
20250204,154300,51719785,2735,2735,2735,2735,0
20250204,154200,51719785,2735,2735,2735,2735,0
20250204,154100,51719785,2735,2735,2735,2735,0
20250204,154000,51719785,2735,2735,2735,2735,0
20250204,153900,51719785,2735,2735,2735,2735,0
20250204,153800,51719785,2735,2735,2735,2735,0
20250204,153700,51719785,2735,2735,2735,2735,0
20250204,153600,51719785,2735,2735,2735,2735,0
20250204,153500,51719785,2735,2735,2735,2735,0
20250204,153400,51719785,2735,2735,2735,2735,0
20250204,153300,51719785,2735,2735,2735,2735,0
20250204,153200,51719785,2735,2735,2735,2735,0
20250204,153100,51719785,2735,2735,2735,2735,0
20250204,153000,51719785,2735,2735,2735,2735,161
20250204,152900,51279450,2735,2735,2735,2735,0
20250204,152800,51279450,2735,2735,2735,2735,0
20250204,152700,51279450,2735,2735,2735,2735,0
20250204,152600,51279450,2735,2735,2735,2735,0
20250204,152500,51279450,2735,2735,2735,2735,0
20250204,152400,51279450,2735,2735,2735,2735,0
20250204,152300,51279450,2735,2735,2735,2735,0
20250204,152200,51279450,2735,2735,2735,2735,0
20250204,152100,51279450,2735,2735,2735,2735,0
20250204,152000,51279450,2735,2735,2735,2735,0
20250204,151900,51279450,2735,2735,2735,2735,0
20250204,151800,51279450,2735,2735,2735,2735,12
20250204,151700,51246630,2740,2740,2740,2740,0
20250204,151600,51246630,2740,2740,2740,2740,0
20250204,151500,51246630,2740,2740,2740,2740,104
20250204,151400,50961670,2740,2740,2740,2740,0
20250204,151300,50961670,2740,2740,2740,2740,0
20250204,151200,50961670,2740,2740,2740,2740,0
20250204,151100,50961670,2740,2740,2740,2740,161
20250204,151000,50520530,2740,2740,2740,2740,0
20250204,150900,50520530,2740,2740,2740,2740,0
20250204,150800,50520530,2740,2740,2740,2740,0
20250204,150700,50520530,2740,2740,2740,2740,0
20250204,150600,50520530,2740,2740,2740,2740,0
20250204,150500,50520530,2740,2740,2740,2740,0
20250204,150400,50520530,2740,2740,2740,2740,1
20250204,150300,50517790,2725,2725,2725,2725,0
20250204,150200,50517790,2725,2725,2725,2725,0
20250204,150100,50517790,2725,2725,2725,2725,10
20250204,150000,50490540,2740,2740,2740,2740,0
20250204,145900,50490540,2740,2740,2740,2740,0
20250204,145800,50490540,2740,2740,2740,2740,1
20250204,145700,50487800,2730,2730,2730,2730,0
20250204,145600,50487800,2730,2730,2730,2730,0
20250204,145500,50487800,2730,2740,2740,2730,404
20250204,145400,49384870,2735,2735,2735,2735,0
20250204,145300,49384870,2735,2735,2735,2735,6
20250204,145200,49368460,2735,2735,2735,2735,1086
20250204,145100,46398250,2735,2735,2735,2735,0
20250204,145000,46398250,2735,2735,2735,2735,28
20250204,144900,46321670,2735,2740,2740,2735,755
20250204,144800,44255995,2740,2740,2740,2740,0
20250204,144700,44255995,2740,2740,2740,2740,35
20250204,144600,44160095,2735,2735,2735,2735,0
20250204,144500,44160095,2735,2735,2735,2735,0
20250204,144400,44160095,2735,2735,2735,2735,0
20250204,144300,44160095,2735,2735,2735,2735,0
20250204,144200,44160095,2735,2735,2735,2735,1
20250204,144100,44157360,2735,2735,2735,2735,0
20250204,144000,44157360,2735,2735,2735,2735,0
20250204,143900,44157360,2735,2735,2735,2735,0
20250204,143800,44157360,2735,2735,2735,2735,200
20250204,143700,43610360,2735,2735,2735,2735,0
20250204,143600,43610360,2735,2735,2735,2735,0
20250204,143500,43610360,2735,2735,2735,2735,0
20250204,143400,43610360,2735,2735,2735,2735,6
20250204,143300,43593950,2735,2735,2735,2735,0
20250204,143200,43593950,2735,2735,2735,2735,0
20250204,143100,43593950,2735,2735,2735,2735,0
20250204,143000,43593950,2735,2740,2740,2735,2000
20250204,142900,38121705,2745,2745,2745,2745,0
20250204,142800,38121705,2745,2740,2745,2740,207
20250204,142700,37553515,2740,2740,2740,2740,0
20250204,142600,37553515,2740,2740,2740,2740,0
20250204,142500,37553515,2740,2740,2740,2740,684
20250204,142400,35679355,2750,2750,2750,2750,1
20250204,142300,35676605,2740,2740,2740,2740,0
20250204,142200,35676605,2740,2740,2740,2740,0
20250204,142100,35676605,2740,2740,2740,2740,0
20250204,142000,35676605,2740,2740,2740,2740,0
20250204,141900,35676605,2740,2740,2740,2740,1
20250204,141800,35673865,2740,2740,2740,2740,0
20250204,141700,35673865,2740,2740,2740,2740,0
20250204,141600,35673865,2740,2740,2740,2740,0
20250204,141500,35673865,2740,2740,2740,2740,0
20250204,141400,35673865,2740,2740,2740,2740,0
20250204,141300,35673865,2740,2740,2740,2740,0
20250204,141200,35673865,2740,2740,2740,2740,60
20250204,141100,35509465,2740,2740,2740,2740,0
20250204,141000,35509465,2740,2750,2750,2740,515
20250204,140900,34098165,2750,2750,2750,2750,32
20250204,140800,34010165,2740,2740,2740,2740,0
20250204,140700,34010165,2740,2740,2740,2740,4
20250204,140600,33999205,2740,2740,2740,2740,0
20250204,140500,33999205,2740,2740,2740,2740,17
20250204,140400,33952625,2740,2735,2740,2735,1046
20250204,140300,31086615,2735,2735,2735,2735,0
20250204,140200,31086615,2735,2735,2735,2735,0
20250204,140100,31086615,2735,2735,2735,2735,0
20250204,140000,31086615,2735,2735,2735,2735,0
20250204,135900,31086615,2735,2735,2735,2735,0
20250204,135800,31086615,2735,2735,2735,2735,0
20250204,135700,31086615,2735,2735,2735,2735,30
20250204,135600,31004565,2735,2735,2735,2735,0
20250204,135500,31004565,2735,2735,2735,2735,1
20250204,135400,31001830,2735,2735,2735,2735,0
20250204,135300,31001830,2735,2735,2735,2735,0
20250204,135200,31001830,2735,2735,2735,2735,0
20250204,135100,31001830,2735,2735,2735,2735,70
20250204,135000,30810380,2735,2735,2735,2735,0
20250204,134900,30810380,2735,2735,2735,2735,160
20250204,134800,30372780,2740,2740,2740,2740,36
20250204,134700,30274140,2740,2740,2740,2740,1
20250204,134600,30271400,2730,2730,2730,2730,0
20250204,134500,30271400,2730,2730,2730,2730,0
20250204,134400,30271400,2730,2730,2730,2730,0
20250204,134300,30271400,2730,2730,2730,2730,0
20250204,134200,30271400,2730,2730,2730,2730,0
20250204,134100,30271400,2730,2730,2730,2730,0
20250204,134000,30271400,2730,2730,2730,2730,936
20250204,133900,27716120,2740,2740,2740,2740,6
20250204,133800,27699680,2735,2735,2735,2735,0
20250204,133700,27699680,2735,2735,2735,2735,80
20250204,133600,27480880,2735,2735,2735,2735,0
20250204,133500,27480880,2735,2735,2735,2735,0
20250204,133400,27480880,2735,2735,2735,2735,30
20250204,133300,27398830,2735,2735,2735,2735,0
20250204,133200,27398830,2735,2735,2735,2735,1000
20250204,133100,24663830,2735,2735,2735,2735,0
20250204,133000,24663830,2735,2735,2735,2735,0
20250204,132900,24663830,2735,2735,2735,2735,0
20250204,132800,24663830,2735,2735,2735,2735,10
20250204,132700,24636480,2740,2740,2740,2740,0
20250204,132600,24636480,2740,2740,2740,2740,0
20250204,132500,24636480,2740,2740,2740,2740,0
20250204,132400,24636480,2740,2740,2740,2740,0
20250204,132300,24636480,2740,2740,2740,2740,0
20250204,132200,24636480,2740,2740,2740,2740,0
20250204,132100,24636480,2740,2740,2740,2740,0
20250204,132000,24636480,2740,2740,2740,2740,0
20250204,131900,24636480,2740,2740,2740,2740,0
20250204,131800,24636480,2740,2740,2740,2740,0
20250204,131700,24636480,2740,2740,2740,2740,0
20250204,131600,24636480,2740,2740,2740,2740,0
20250204,131500,24636480,2740,2740,2740,2740,0
20250204,131400,24636480,2740,2740,2740,2740,0
20250204,131300,24636480,2740,2740,2740,2740,0
20250204,131200,24636480,2740,2740,2740,2740,0
20250204,131100,24636480,2740,2740,2740,2740,5
20250204,131000,24622780,2740,2735,2740,2735,390
20250204,130900,23556035,2735,2735,2735,2735,0
20250204,130800,23556035,2735,2735,2735,2735,10
20250204,130700,23528685,2735,2735,2735,2735,0
20250204,130600,23528685,2735,2735,2735,2735,0
20250204,130500,23528685,2735,2735,2735,2735,0
20250204,130400,23528685,2735,2735,2735,2735,0
20250204,130300,23528685,2735,2735,2735,2735,14
20250204,130200,23490395,2735,2735,2735,2735,71
20250204,130100,23296210,2730,2730,2730,2730,0
20250204,130000,23296210,2730,2730,2730,2730,0
20250204,125900,23296210,2730,2730,2730,2730,18
20250204,125800,23247070,2730,2730,2730,2730,200
20250204,125700,22701070,2725,2725,2725,2725,0
20250204,125600,22701070,2725,2725,2725,2725,0
20250204,125500,22701070,2725,2725,2725,2725,0
20250204,125400,22701070,2725,2725,2725,2725,0
20250204,125300,22701070,2725,2725,2725,2725,0
20250204,125200,22701070,2725,2725,2725,2725,0
20250204,125100,22701070,2725,2725,2725,2725,0
20250204,125000,22701070,2725,2725,2725,2725,0
20250204,124900,22701070,2725,2725,2725,2725,0
20250204,124800,22701070,2725,2725,2725,2725,0
20250204,124700,22701070,2725,2725,2725,2725,0
20250204,124600,22701070,2725,2725,2725,2725,0
20250204,124500,22701070,2725,2725,2725,2725,0
20250204,124400,22701070,2725,2725,2725,2725,0
20250204,124300,22701070,2725,2725,2725,2725,0
20250204,124200,22701070,2725,2725,2725,2725,0
20250204,124100,22701070,2725,2725,2725,2725,19
20250204,124000,22649295,2725,2725,2725,2725,590
20250204,123900,21041545,2725,2725,2725,2725,0
20250204,123800,21041545,2725,2725,2725,2725,0
20250204,123700,21041545,2725,2735,2735,2725,15
20250204,123600,21000530,2725,2725,2725,2725,0
20250204,123500,21000530,2725,2725,2725,2725,0
20250204,123400,21000530,2725,2725,2725,2725,0
20250204,123300,21000530,2725,2725,2725,2725,0
20250204,123200,21000530,2725,2725,2725,2725,0
20250204,123100,21000530,2725,2725,2725,2725,0
20250204,123000,21000530,2725,2725,2725,2725,0
20250204,122900,21000530,2725,2725,2725,2725,0
20250204,122800,21000530,2725,2725,2725,2725,2
20250204,122700,20995080,2725,2725,2725,2725,0
20250204,122600,20995080,2725,2725,2725,2725,0
20250204,122500,20995080,2725,2725,2725,2725,0
20250204,122400,20995080,2725,2725,2725,2725,0
20250204,122300,20995080,2725,2725,2725,2725,0
20250204,122200,20995080,2725,2725,2725,2725,0
20250204,122100,20995080,2725,2725,2725,2725,0
20250204,122000,20995080,2725,2725,2725,2725,0
20250204,121900,20995080,2725,2725,2725,2725,0
20250204,121800,20995080,2725,2725,2725,2725,0
20250204,121700,20995080,2725,2725,2725,2725,0
20250204,121600,20995080,2725,2725,2725,2725,0
20250204,121500,20995080,2725,2725,2725,2725,0
20250204,121400,20995080,2725,2725,2725,2725,0
20250204,121300,20995080,2725,2725,2725,2725,0
20250204,121200,20995080,2725,2725,2725,2725,0
20250204,121100,20995080,2725,2725,2725,2725,0
20250204,121000,20995080,2725,2725,2725,2725,33
20250204,120900,20905155,2725,2725,2725,2725,0
20250204,120800,20905155,2725,2725,2725,2725,209
20250204,120700,20335630,2730,2730,2730,2730,32
20250204,120600,20248270,2730,2735,2735,2730,357
20250204,120500,19272080,2740,2740,2740,2740,0
20250204,120400,19272080,2740,2740,2740,2740,0
20250204,120300,19272080,2740,2740,2740,2740,0
20250204,120200,19272080,2740,2740,2740,2740,0
20250204,120100,19272080,2740,2740,2740,2740,20
20250204,120000,19217280,2740,2740,2740,2740,15
20250204,115900,19176180,2735,2735,2735,2735,0
20250204,115800,19176180,2735,2735,2735,2735,0
20250204,115700,19176180,2735,2735,2735,2735,0
20250204,115600,19176180,2735,2735,2735,2735,0
20250204,115500,19176180,2735,2735,2735,2735,0
20250204,115400,19176180,2735,2735,2735,2735,0
20250204,115300,19176180,2735,2735,2735,2735,0
20250204,115200,19176180,2735,2735,2735,2735,268
20250204,115100,18443200,2740,2740,2740,2740,0
20250204,115000,18443200,2740,2740,2740,2740,0
20250204,114900,18443200,2740,2740,2740,2740,0
20250204,114800,18443200,2740,2740,2740,2740,0
20250204,114700,18443200,2740,2740,2740,2740,0
20250204,114600,18443200,2740,2740,2740,2740,0
20250204,114500,18443200,2740,2740,2740,2740,0
20250204,114400,18443200,2740,2740,2740,2740,155
20250204,114300,18018500,2735,2735,2735,2735,0
20250204,114200,18018500,2735,2735,2735,2735,0
20250204,114100,18018500,2735,2735,2735,2735,0
20250204,114000,18018500,2735,2735,2735,2735,139
20250204,113900,17638335,2735,2735,2735,2735,0
20250204,113800,17638335,2735,2735,2735,2735,0
20250204,113700,17638335,2735,2735,2735,2735,0
20250204,113600,17638335,2735,2735,2735,2735,0
20250204,113500,17638335,2735,2735,2735,2735,0
20250204,113400,17638335,2735,2735,2735,2735,17
20250204,113300,17591840,2735,2735,2735,2735,20
20250204,113200,17537140,2735,2735,2735,2735,27
20250204,113100,17463295,2735,2735,2735,2735,27
20250204,113000,17389450,2735,2735,2735,2735,26
20250204,112900,17318340,2735,2735,2735,2735,22
20250204,112800,17258170,2735,2735,2735,2735,19
20250204,112700,17206205,2735,2735,2735,2735,29
20250204,112600,17126890,2735,2735,2735,2735,24
20250204,112500,17061250,2735,2735,2735,2735,27
20250204,112400,16987405,2735,2735,2735,2735,23
20250204,112300,16924500,2735,2735,2735,2735,10
20250204,112200,16897150,2735,2740,2740,2735,19
20250204,112100,16845180,2725,2725,2725,2725,0
20250204,112000,16845180,2725,2725,2725,2725,0
20250204,111900,16845180,2725,2725,2725,2725,0
20250204,111800,16845180,2725,2725,2725,2725,0
20250204,111700,16845180,2725,2725,2725,2725,0
20250204,111600,16845180,2725,2725,2725,2725,0
20250204,111500,16845180,2725,2725,2725,2725,0
20250204,111400,16845180,2725,2725,2725,2725,0
20250204,111300,16845180,2725,2725,2725,2725,8
20250204,111200,16823380,2725,2725,2725,2725,23
20250204,111100,16760705,2725,2740,2740,2725,75
20250204,111000,16555890,2735,2735,2735,2735,156
20250204,110900,16129230,2740,2740,2740,2740,0
20250204,110800,16129230,2740,2740,2740,2740,0
20250204,110700,16129230,2740,2740,2740,2740,0
20250204,110600,16129230,2740,2740,2740,2740,1
20250204,110500,16126490,2735,2735,2735,2735,0
20250204,110400,16126490,2735,2735,2735,2735,208
20250204,110300,15557610,2735,2735,2735,2735,312
20250204,110200,14704290,2735,2735,2735,2735,27
20250204,110100,14630445,2735,2730,2735,2730,580
20250204,110000,13044485,2730,2730,2730,2730,361
20250204,105900,12058955,2730,2730,2730,2730,18
20250204,105800,12009815,2730,2730,2730,2730,19
20250204,105700,11957945,2730,2730,2730,2730,20
20250204,105600,11903345,2730,2725,2730,2725,139
20250204,105500,11524375,2725,2725,2725,2725,0
20250204,105400,11524375,2725,2725,2725,2725,0
20250204,105300,11524375,2725,2725,2725,2725,0
20250204,105200,11524375,2725,2725,2725,2725,21
20250204,105100,11467150,2725,2725,2725,2725,30
20250204,105000,11385400,2725,2725,2725,2725,13
20250204,104900,11349975,2725,2725,2725,2725,290
20250204,104800,10559725,2725,2725,2725,2725,0
20250204,104700,10559725,2725,2725,2725,2725,0
20250204,104600,10559725,2725,2725,2725,2725,0
20250204,104500,10559725,2725,2725,2725,2725,0
20250204,104400,10559725,2725,2725,2725,2725,0
20250204,104300,10559725,2725,2725,2725,2725,0
20250204,104200,10559725,2725,2725,2725,2725,0
20250204,104100,10559725,2725,2725,2725,2725,10
20250204,104000,10532475,2725,2730,2730,2725,165
20250204,103900,10082765,2730,2730,2730,2730,33
20250204,103800,9992675,2730,2730,2730,2730,23
20250204,103700,9929885,2730,2730,2730,2730,35
20250204,103600,9834335,2730,2730,2730,2730,29
20250204,103500,9755165,2725,2725,2725,2725,0
20250204,103400,9755165,2725,2725,2725,2725,0
20250204,103300,9755165,2725,2725,2725,2725,0
20250204,103200,9755165,2725,2725,2725,2725,0
20250204,103100,9755165,2725,2725,2725,2725,39
20250204,103000,9648890,2725,2725,2725,2725,19
20250204,102900,9597115,2725,2725,2725,2725,49
20250204,102800,9463590,2725,2725,2725,2725,20
20250204,102700,9409090,2725,2725,2725,2725,36
20250204,102600,9310990,2725,2725,2725,2725,24
20250204,102500,9245590,2725,2725,2725,2705,79
20250204,102400,9031260,2725,2710,2725,2700,1046
20250204,102300,6204655,2710,2710,2710,2710,11
20250204,102200,6174845,2710,2710,2710,2710,0
20250204,102100,6174845,2710,2710,2710,2710,1
20250204,102000,6172135,2700,2700,2700,2700,0
20250204,101900,6172135,2700,2700,2700,2700,0
20250204,101800,6172135,2700,2700,2700,2700,0
20250204,101700,6172135,2700,2700,2700,2700,194
20250204,101600,5648335,2710,2710,2710,2710,5
20250204,101500,5634785,2705,2720,2720,2705,983
20250204,101400,2975715,2725,2725,2725,2725,0
20250204,101300,2975715,2725,2725,2725,2725,0
20250204,101200,2975715,2725,2725,2725,2725,0
20250204,101100,2975715,2725,2725,2725,2725,0
20250204,101000,2975715,2725,2710,2725,2710,40
20250204,100900,2867300,2725,2720,2725,2710,204
20250204,100800,2313715,2725,2725,2725,2725,1
20250204,100700,2310990,2725,2720,2725,2720,51
20250204,100600,2172265,2730,2730,2730,2730,0
20250204,100500,2172265,2730,2730,2730,2730,0
20250204,100400,2172265,2730,2730,2730,2730,0
20250204,100300,2172265,2730,2730,2730,2730,0
20250204,100200,2172265,2730,2730,2730,2730,0
20250204,100100,2172265,2730,2730,2730,2730,0
20250204,100000,2172265,2730,2730,2730,2730,0
20250204,095900,2172265,2730,2730,2730,2730,0
20250204,095800,2172265,2730,2730,2730,2730,0
20250204,095700,2172265,2730,2730,2730,2730,0
20250204,095600,2172265,2730,2730,2730,2730,0
20250204,095500,2172265,2730,2730,2730,2730,0
20250204,095400,2172265,2730,2730,2730,2730,0
20250204,095300,2172265,2730,2730,2730,2730,0
20250204,095200,2172265,2730,2730,2730,2730,0
20250204,095100,2172265,2730,2730,2730,2730,0
20250204,095000,2172265,2730,2730,2730,2730,0
20250204,094900,2172265,2730,2730,2730,2730,0
20250204,094800,2172265,2730,2730,2730,2730,0
20250204,094700,2172265,2730,2730,2730,2730,0
20250204,094600,2172265,2730,2730,2730,2730,10
20250204,094500,2144965,2730,2730,2730,2730,0
20250204,094400,2144965,2730,2735,2735,2730,90
20250204,094300,1898855,2735,2735,2735,2730,24
20250204,094200,1833225,2730,2730,2730,2730,0
20250204,094100,1833225,2730,2730,2730,2730,0
20250204,094000,1833225,2730,2730,2730,2730,1
20250204,093900,1830495,2735,2735,2735,2735,0
20250204,093800,1830495,2735,2735,2735,2735,0
20250204,093700,1830495,2735,2735,2735,2735,0
20250204,093600,1830495,2735,2735,2735,2735,0
20250204,093500,1830495,2735,2735,2735,2735,0
20250204,093400,1830495,2735,2735,2735,2735,0
20250204,093300,1830495,2735,2735,2735,2735,0
20250204,093200,1830495,2735,2735,2735,2735,0
20250204,093100,1830495,2735,2735,2735,2735,0
20250204,093000,1830495,2735,2735,2735,2735,0
20250204,092900,1830495,2735,2735,2735,2735,0
20250204,092800,1830495,2735,2735,2735,2735,1
20250204,092700,1827760,2715,2715,2715,2715,0
20250204,092600,1827760,2715,2715,2715,2715,0
20250204,092500,1827760,2715,2715,2715,2715,0
20250204,092400,1827760,2715,2715,2715,2715,1
20250204,092300,1825045,2715,2715,2715,2715,0
20250204,092200,1825045,2715,2715,2715,2715,0
20250204,092100,1825045,2715,2715,2715,2715,0
20250204,092000,1825045,2715,2715,2715,2715,0
20250204,091900,1825045,2715,2715,2715,2715,0
20250204,091800,1825045,2715,2715,2715,2715,0
20250204,091700,1825045,2715,2715,2715,2715,0
20250204,091600,1825045,2715,2715,2715,2715,80
20250204,091500,1607845,2735,2735,2735,2735,2
20250204,091400,1602375,2725,2725,2725,2725,0
20250204,091300,1602375,2725,2700,2725,2700,231
20250204,091200,978545,2700,2705,2705,2700,308
20250204,091100,146940,2720,2720,2720,2720,1
20250204,091000,144220,2720,2710,2720,2710,38
20250204,090900,40870,2720,2720,2720,2720,0
20250204,090800,40870,2720,2720,2720,2720,0
20250204,090700,40870,2720,2720,2720,2720,1
20250204,090600,38150,2725,2725,2725,2725,0
20250204,090500,38150,2725,2725,2725,2725,12
20250204,090400,5450,2725,2725,2725,2725,0
20250204,090300,5450,2725,2725,2725,2725,0
20250204,090200,5450,2725,2725,2725,2725,0
20250204,090100,5450,2725,2725,2725,2725,0
20250204,090000,5450,2725,2725,2725,2725,2