KissMeData/434190/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,212900,93020,5150,5150,5150,5150,5
20250204,212800,93020,5150,5150,5150,5150,0
20250204,212700,93020,5150,5150,5150,5150,0
20250204,212600,93020,5150,5150,5150,5150,0
20250204,212500,93020,5150,5150,5150,5150,0
20250204,212400,93020,5150,5150,5150,5150,0
20250204,212300,93020,5150,5150,5150,5150,0
20250204,212200,93020,5150,5150,5150,5150,0
20250204,212100,93020,5150,5150,5150,5150,0
20250204,212000,93020,5150,5150,5150,5150,0
20250204,211900,93020,5150,5150,5150,5150,0
20250204,211800,93020,5150,5150,5150,5150,0
20250204,211700,93020,5150,5150,5150,5150,0
20250204,211600,93020,5150,5150,5150,5150,0
20250204,211500,93020,5150,5150,5150,5150,0
20250204,211400,93020,5150,5150,5150,5150,0
20250204,211300,93020,5150,5150,5150,5150,0
20250204,211200,93020,5150,5150,5150,5150,0
20250204,211100,93020,5150,5150,5150,5150,0
20250204,211000,93020,5150,5150,5150,5150,0
20250204,210900,93020,5150,5150,5150,5150,0
20250204,210800,93020,5150,5150,5150,5150,0
20250204,210700,93020,5150,5150,5150,5150,0
20250204,210600,93020,5150,5150,5150,5150,0
20250204,210500,93020,5150,5150,5150,5150,0
20250204,210400,93020,5150,5150,5150,5150,0
20250204,210300,93020,5150,5150,5150,5150,0
20250204,210200,93020,5150,5150,5150,5150,0
20250204,210100,93020,5150,5150,5150,5150,0
20250204,210000,93020,5150,5150,5150,5150,0
20250204,205900,93020,5150,5150,5150,5150,5
20250204,205800,93020,5150,5150,5150,5150,0
20250204,205700,93020,5150,5150,5150,5150,0
20250204,205600,93020,5150,5150,5150,5150,0
20250204,205500,93020,5150,5150,5150,5150,0
20250204,205400,93020,5150,5150,5150,5150,0
20250204,205300,93020,5150,5150,5150,5150,0
20250204,205200,93020,5150,5150,5150,5150,0
20250204,205100,93020,5150,5150,5150,5150,0
20250204,205000,93020,5150,5150,5150,5150,0
20250204,204900,93020,5150,5150,5150,5150,0
20250204,204800,93020,5150,5150,5150,5150,0
20250204,204700,93020,5150,5150,5150,5150,0
20250204,204600,93020,5150,5150,5150,5150,0
20250204,204500,93020,5150,5150,5150,5150,0
20250204,204400,93020,5150,5150,5150,5150,0
20250204,204300,93020,5150,5150,5150,5150,0
20250204,204200,93020,5150,5150,5150,5150,0
20250204,204100,93020,5150,5150,5150,5150,0
20250204,204000,93020,5150,5150,5150,5150,0
20250204,203900,93020,5150,5150,5150,5150,0
20250204,203800,93020,5150,5150,5150,5150,0
20250204,203700,93020,5150,5150,5150,5150,0
20250204,203600,93020,5150,5150,5150,5150,0
20250204,203500,93020,5150,5150,5150,5150,0
20250204,203400,93020,5150,5150,5150,5150,0
20250204,203300,93020,5150,5150,5150,5150,0
20250204,203200,93020,5150,5150,5150,5150,0
20250204,203100,93020,5150,5150,5150,5150,0
20250204,203000,93020,5150,5150,5150,5150,0
20250204,202900,93020,5150,5150,5150,5150,5
20250204,202800,93020,5150,5150,5150,5150,0
20250204,202700,93020,5150,5150,5150,5150,0
20250204,202600,93020,5150,5150,5150,5150,0
20250204,202500,93020,5150,5150,5150,5150,0
20250204,202400,93020,5150,5150,5150,5150,0
20250204,202300,93020,5150,5150,5150,5150,0
20250204,202200,93020,5150,5150,5150,5150,0
20250204,202100,93020,5150,5150,5150,5150,0
20250204,202000,93020,5150,5150,5150,5150,0
20250204,201900,93020,5150,5150,5150,5150,0
20250204,201800,93020,5150,5150,5150,5150,0
20250204,201700,93020,5150,5150,5150,5150,0
20250204,201600,93020,5150,5150,5150,5150,0
20250204,201500,93020,5150,5150,5150,5150,0
20250204,201400,93020,5150,5150,5150,5150,0
20250204,201300,93020,5150,5150,5150,5150,0
20250204,201200,93020,5150,5150,5150,5150,0
20250204,201100,93020,5150,5150,5150,5150,0
20250204,201000,93020,5150,5150,5150,5150,0
20250204,200900,93020,5150,5150,5150,5150,0
20250204,200800,93020,5150,5150,5150,5150,0
20250204,200700,93020,5150,5150,5150,5150,0
20250204,200600,93020,5150,5150,5150,5150,0
20250204,200500,93020,5150,5150,5150,5150,0
20250204,200400,93020,5150,5150,5150,5150,0
20250204,200300,93020,5150,5150,5150,5150,0
20250204,200200,93020,5150,5150,5150,5150,0
20250204,200100,93020,5150,5150,5150,5150,0
20250204,200000,93020,5150,5150,5150,5150,0
20250204,195900,93020,5150,5150,5150,5150,5
20250204,195800,93020,5150,5150,5150,5150,0
20250204,195700,93020,5150,5150,5150,5150,0
20250204,195600,93020,5150,5150,5150,5150,0
20250204,195500,93020,5150,5150,5150,5150,0
20250204,195400,93020,5150,5150,5150,5150,0
20250204,195300,93020,5150,5150,5150,5150,0
20250204,195200,93020,5150,5150,5150,5150,0
20250204,195100,93020,5150,5150,5150,5150,0
20250204,195000,93020,5150,5150,5150,5150,0
20250204,194900,93020,5150,5150,5150,5150,0
20250204,194800,93020,5150,5150,5150,5150,0
20250204,194700,93020,5150,5150,5150,5150,0
20250204,194600,93020,5150,5150,5150,5150,0
20250204,194500,93020,5150,5150,5150,5150,0
20250204,194400,93020,5150,5150,5150,5150,0
20250204,194300,93020,5150,5150,5150,5150,0
20250204,194200,93020,5150,5150,5150,5150,0
20250204,194100,93020,5150,5150,5150,5150,0
20250204,194000,93020,5150,5150,5150,5150,0
20250204,193900,93020,5150,5150,5150,5150,0
20250204,193800,93020,5150,5150,5150,5150,0
20250204,193700,93020,5150,5150,5150,5150,0
20250204,193600,93020,5150,5150,5150,5150,0
20250204,193500,93020,5150,5150,5150,5150,0
20250204,193400,93020,5150,5150,5150,5150,0
20250204,193300,93020,5150,5150,5150,5150,0
20250204,193200,93020,5150,5150,5150,5150,0
20250204,193100,93020,5150,5150,5150,5150,0
20250204,193000,93020,5150,5150,5150,5150,0
20250204,192900,93020,5150,5150,5150,5150,5
20250204,192800,93020,5150,5150,5150,5150,0
20250204,192700,93020,5150,5150,5150,5150,0
20250204,192600,93020,5150,5150,5150,5150,0
20250204,192500,93020,5150,5150,5150,5150,0
20250204,192400,93020,5150,5150,5150,5150,0
20250204,192300,93020,5150,5150,5150,5150,0
20250204,192200,93020,5150,5150,5150,5150,0
20250204,192100,93020,5150,5150,5150,5150,0
20250204,192000,93020,5150,5150,5150,5150,0
20250204,191900,93020,5150,5150,5150,5150,0
20250204,191800,93020,5150,5150,5150,5150,0
20250204,191700,93020,5150,5150,5150,5150,0
20250204,191600,93020,5150,5150,5150,5150,0
20250204,191500,93020,5150,5150,5150,5150,0
20250204,191400,93020,5150,5150,5150,5150,0
20250204,191300,93020,5150,5150,5150,5150,0
20250204,191200,93020,5150,5150,5150,5150,0
20250204,191100,93020,5150,5150,5150,5150,0
20250204,191000,93020,5150,5150,5150,5150,0
20250204,190900,93020,5150,5150,5150,5150,0
20250204,190800,93020,5150,5150,5150,5150,0
20250204,190700,93020,5150,5150,5150,5150,0
20250204,190600,93020,5150,5150,5150,5150,0
20250204,190500,93020,5150,5150,5150,5150,0
20250204,190400,93020,5150,5150,5150,5150,0
20250204,190300,93020,5150,5150,5150,5150,0
20250204,190200,93020,5150,5150,5150,5150,0
20250204,190100,93020,5150,5150,5150,5150,0
20250204,190000,93020,5150,5150,5150,5150,0
20250204,185900,93020,5150,5150,5150,5150,5
20250204,185800,93020,5150,5150,5150,5150,0
20250204,185700,93020,5150,5150,5150,5150,0
20250204,185600,93020,5150,5150,5150,5150,0
20250204,185500,93020,5150,5150,5150,5150,0
20250204,185400,93020,5150,5150,5150,5150,0
20250204,185300,93020,5150,5150,5150,5150,0
20250204,185200,93020,5150,5150,5150,5150,0
20250204,185100,93020,5150,5150,5150,5150,0
20250204,185000,93020,5150,5150,5150,5150,0
20250204,184900,93020,5150,5150,5150,5150,0
20250204,184800,93020,5150,5150,5150,5150,0
20250204,184700,93020,5150,5150,5150,5150,0
20250204,184600,93020,5150,5150,5150,5150,0
20250204,184500,93020,5150,5150,5150,5150,0
20250204,184400,93020,5150,5150,5150,5150,0
20250204,184300,93020,5150,5150,5150,5150,0
20250204,184200,93020,5150,5150,5150,5150,0
20250204,184100,93020,5150,5150,5150,5150,0
20250204,184000,93020,5150,5150,5150,5150,0
20250204,183900,93020,5150,5150,5150,5150,0
20250204,183800,93020,5150,5150,5150,5150,0
20250204,183700,93020,5150,5150,5150,5150,0
20250204,183600,93020,5150,5150,5150,5150,0
20250204,183500,93020,5150,5150,5150,5150,0
20250204,183400,93020,5150,5150,5150,5150,0
20250204,183300,93020,5150,5150,5150,5150,0
20250204,183200,93020,5150,5150,5150,5150,0
20250204,183100,93020,5150,5150,5150,5150,0
20250204,183000,93020,5150,5150,5150,5150,0
20250204,182900,93020,5150,5150,5150,5150,5
20250204,182800,93020,5150,5150,5150,5150,0
20250204,182700,93020,5150,5150,5150,5150,0
20250204,182600,93020,5150,5150,5150,5150,0
20250204,182500,93020,5150,5150,5150,5150,0
20250204,182400,93020,5150,5150,5150,5150,0
20250204,182300,93020,5150,5150,5150,5150,0
20250204,182200,93020,5150,5150,5150,5150,0
20250204,182100,93020,5150,5150,5150,5150,0
20250204,182000,93020,5150,5150,5150,5150,0
20250204,181900,93020,5150,5150,5150,5150,0
20250204,181800,93020,5150,5150,5150,5150,0
20250204,181700,93020,5150,5150,5150,5150,0
20250204,181600,93020,5150,5150,5150,5150,0
20250204,181500,93020,5150,5150,5150,5150,0
20250204,181400,93020,5150,5150,5150,5150,0
20250204,181300,93020,5150,5150,5150,5150,0
20250204,181200,93020,5150,5150,5150,5150,0
20250204,181100,93020,5150,5150,5150,5150,0
20250204,181000,93020,5150,5150,5150,5150,0
20250204,180900,93020,5150,5150,5150,5150,0
20250204,180800,93020,5150,5150,5150,5150,0
20250204,180700,93020,5150,5150,5150,5150,0
20250204,180600,93020,5150,5150,5150,5150,0
20250204,180500,93020,5150,5150,5150,5150,0
20250204,180400,93020,5150,5150,5150,5150,0
20250204,180300,93020,5150,5150,5150,5150,0
20250204,180200,93020,5150,5150,5150,5150,0
20250204,180100,93020,5150,5150,5150,5150,0
20250204,180000,93020,5150,5150,5150,5150,0
20250204,175900,93020,5150,5150,5150,5150,5
20250204,175800,93020,5150,5150,5150,5150,0
20250204,175700,93020,5150,5150,5150,5150,0
20250204,175600,93020,5150,5150,5150,5150,0
20250204,175500,93020,5150,5150,5150,5150,0
20250204,175400,93020,5150,5150,5150,5150,0
20250204,175300,93020,5150,5150,5150,5150,0
20250204,175200,93020,5150,5150,5150,5150,0
20250204,175100,93020,5150,5150,5150,5150,0
20250204,175000,93020,5150,5150,5150,5150,0
20250204,174900,93020,5150,5150,5150,5150,0
20250204,174800,93020,5150,5150,5150,5150,0
20250204,174700,93020,5150,5150,5150,5150,0
20250204,174600,93020,5150,5150,5150,5150,0
20250204,174500,93020,5150,5150,5150,5150,0
20250204,174400,93020,5150,5150,5150,5150,0
20250204,174300,93020,5150,5150,5150,5150,0
20250204,174200,93020,5150,5150,5150,5150,0
20250204,174100,93020,5150,5150,5150,5150,0
20250204,174000,93020,5150,5150,5150,5150,0
20250204,173900,93020,5150,5150,5150,5150,0
20250204,173800,93020,5150,5150,5150,5150,0
20250204,173700,93020,5150,5150,5150,5150,0
20250204,173600,93020,5150,5150,5150,5150,0
20250204,173500,93020,5150,5150,5150,5150,0
20250204,173400,93020,5150,5150,5150,5150,0
20250204,173300,93020,5150,5150,5150,5150,0
20250204,173200,93020,5150,5150,5150,5150,0
20250204,173100,93020,5150,5150,5150,5150,0
20250204,173000,93020,5150,5150,5150,5150,0
20250204,172900,93020,5150,5150,5150,5150,5
20250204,172800,93020,5150,5150,5150,5150,0
20250204,172700,93020,5150,5150,5150,5150,0
20250204,172600,93020,5150,5150,5150,5150,0
20250204,172500,93020,5150,5150,5150,5150,0
20250204,172400,93020,5150,5150,5150,5150,0
20250204,172300,93020,5150,5150,5150,5150,0
20250204,172200,93020,5150,5150,5150,5150,0
20250204,172100,93020,5150,5150,5150,5150,0
20250204,172000,93020,5150,5150,5150,5150,0
20250204,171900,93020,5150,5150,5150,5150,0
20250204,171800,93020,5150,5150,5150,5150,0
20250204,171700,93020,5150,5150,5150,5150,0
20250204,171600,93020,5150,5150,5150,5150,0
20250204,171500,93020,5150,5150,5150,5150,0
20250204,171400,93020,5150,5150,5150,5150,0
20250204,171300,93020,5150,5150,5150,5150,0
20250204,171200,93020,5150,5150,5150,5150,0
20250204,171100,93020,5150,5150,5150,5150,0
20250204,171000,93020,5150,5150,5150,5150,0
20250204,170900,93020,5150,5150,5150,5150,0
20250204,170800,93020,5150,5150,5150,5150,0
20250204,170700,93020,5150,5150,5150,5150,0
20250204,170600,93020,5150,5150,5150,5150,0
20250204,170500,93020,5150,5150,5150,5150,0
20250204,170400,93020,5150,5150,5150,5150,0
20250204,170300,93020,5150,5150,5150,5150,0
20250204,170200,93020,5150,5150,5150,5150,0
20250204,170100,93020,5150,5150,5150,5150,0
20250204,170000,93020,5150,5150,5150,5150,0
20250204,165900,93020,5150,5150,5150,5150,5
20250204,165800,93020,5150,5150,5150,5150,0
20250204,165700,93020,5150,5150,5150,5150,0
20250204,165600,93020,5150,5150,5150,5150,0
20250204,165500,93020,5150,5150,5150,5150,0
20250204,165400,93020,5150,5150,5150,5150,0
20250204,165300,93020,5150,5150,5150,5150,0
20250204,165200,93020,5150,5150,5150,5150,0
20250204,165100,93020,5150,5150,5150,5150,0
20250204,165000,93020,5150,5150,5150,5150,0
20250204,164900,93020,5150,5150,5150,5150,0
20250204,164800,93020,5150,5150,5150,5150,0
20250204,164700,93020,5150,5150,5150,5150,0
20250204,164600,93020,5150,5150,5150,5150,0
20250204,164500,93020,5150,5150,5150,5150,0
20250204,164400,93020,5150,5150,5150,5150,0
20250204,164300,93020,5150,5150,5150,5150,0
20250204,164200,93020,5150,5150,5150,5150,0
20250204,164100,93020,5150,5150,5150,5150,0
20250204,164000,93020,5150,5150,5150,5150,0
20250204,163900,93020,5150,5150,5150,5150,0
20250204,163800,93020,5150,5150,5150,5150,0
20250204,163700,93020,5150,5150,5150,5150,0
20250204,163600,93020,5150,5150,5150,5150,0
20250204,163500,93020,5150,5150,5150,5150,0
20250204,163400,93020,5150,5150,5150,5150,0
20250204,163300,93020,5150,5150,5150,5150,0
20250204,163200,93020,5150,5150,5150,5150,0
20250204,163100,93020,5150,5150,5150,5150,0
20250204,163000,93020,5150,5150,5150,5150,0
20250204,162900,93020,5150,5150,5150,5150,5
20250204,162800,93020,5150,5150,5150,5150,0
20250204,162700,93020,5150,5150,5150,5150,0
20250204,162600,93020,5150,5150,5150,5150,0
20250204,162500,93020,5150,5150,5150,5150,0
20250204,162400,93020,5150,5150,5150,5150,0
20250204,162300,93020,5150,5150,5150,5150,0
20250204,162200,93020,5150,5150,5150,5150,0
20250204,162100,93020,5150,5150,5150,5150,0
20250204,162000,93020,5150,5150,5150,5150,0
20250204,161900,93020,5150,5150,5150,5150,0
20250204,161800,93020,5150,5150,5150,5150,0
20250204,161700,93020,5150,5150,5150,5150,0
20250204,161600,93020,5150,5150,5150,5150,0
20250204,161500,93020,5150,5150,5150,5150,0
20250204,161400,93020,5150,5150,5150,5150,0
20250204,161300,93020,5150,5150,5150,5150,0
20250204,161200,93020,5150,5150,5150,5150,0
20250204,161100,93020,5150,5150,5150,5150,0
20250204,161000,93020,5150,5150,5150,5150,0
20250204,160900,93020,5150,5150,5150,5150,0
20250204,160800,93020,5150,5150,5150,5150,0
20250204,160700,93020,5150,5150,5150,5150,0
20250204,160600,93020,5150,5150,5150,5150,0
20250204,160500,93020,5150,5150,5150,5150,0
20250204,160400,93020,5150,5150,5150,5150,0
20250204,160300,93020,5150,5150,5150,5150,0
20250204,160200,93020,5150,5150,5150,5150,0
20250204,160100,93020,5150,5150,5150,5150,0
20250204,160000,93020,5150,5150,5150,5150,0
20250204,155900,93020,5150,5150,5150,5150,5
20250204,155800,93020,5150,5150,5150,5150,0
20250204,155700,93020,5150,5150,5150,5150,0
20250204,155600,93020,5150,5150,5150,5150,0
20250204,155500,93020,5150,5150,5150,5150,0
20250204,155400,93020,5150,5150,5150,5150,0
20250204,155300,93020,5150,5150,5150,5150,0
20250204,155200,93020,5150,5150,5150,5150,0
20250204,155100,93020,5150,5150,5150,5150,0
20250204,155000,93020,5150,5150,5150,5150,0
20250204,154900,93020,5150,5150,5150,5150,0
20250204,154800,93020,5150,5150,5150,5150,0
20250204,154700,93020,5150,5150,5150,5150,0
20250204,154600,93020,5150,5150,5150,5150,0
20250204,154500,93020,5150,5150,5150,5150,0
20250204,154400,93020,5150,5150,5150,5150,0
20250204,154300,93020,5150,5150,5150,5150,0
20250204,154200,93020,5150,5150,5150,5150,0
20250204,154100,93020,5150,5150,5150,5150,0
20250204,154000,93020,5150,5150,5150,5150,0
20250204,153900,93020,5150,5150,5150,5150,0
20250204,153800,93020,5150,5150,5150,5150,0
20250204,153700,93020,5150,5150,5150,5150,0
20250204,153600,93020,5150,5150,5150,5150,0
20250204,153500,93020,5150,5150,5150,5150,0
20250204,153400,93020,5150,5150,5150,5150,0
20250204,153300,93020,5150,5150,5150,5150,0
20250204,153200,93020,5150,5150,5150,5150,0
20250204,153100,93020,5150,5150,5150,5150,0
20250204,153000,93020,5150,5150,5150,5150,0
20250204,152900,93020,5150,5150,5150,5150,0
20250204,152800,93020,5150,5150,5150,5150,0
20250204,152700,93020,5150,5150,5150,5150,0
20250204,152600,93020,5150,5150,5150,5150,0
20250204,152500,93020,5150,5150,5150,5150,0
20250204,152400,93020,5150,5150,5150,5150,0
20250204,152300,93020,5150,5150,5150,5150,0
20250204,152200,93020,5150,5150,5150,5150,0
20250204,152100,93020,5150,5150,5150,5150,0
20250204,152000,93020,5150,5150,5150,5150,0
20250204,151900,93020,5150,5150,5150,5150,0
20250204,151800,93020,5150,5150,5150,5150,0
20250204,151700,93020,5150,5150,5150,5150,0
20250204,151600,93020,5150,5150,5150,5150,0
20250204,151500,93020,5150,5150,5150,5150,0
20250204,151400,93020,5150,5150,5150,5150,0
20250204,151300,93020,5150,5150,5150,5150,0
20250204,151200,93020,5150,5150,5150,5150,0
20250204,151100,93020,5150,5150,5150,5150,0
20250204,151000,93020,5150,5150,5150,5150,0
20250204,150900,93020,5150,5150,5150,5150,0
20250204,150800,93020,5150,5150,5150,5150,0
20250204,150700,93020,5150,5150,5150,5150,0
20250204,150600,93020,5150,5150,5150,5150,0
20250204,150500,93020,5150,5150,5150,5150,0
20250204,150400,93020,5150,5150,5150,5150,0
20250204,150300,93020,5150,5150,5150,5150,0
20250204,150200,93020,5150,5150,5150,5150,0
20250204,150100,93020,5150,5150,5150,5150,0
20250204,150000,93020,5150,5150,5150,5150,0
20250204,145900,93020,5150,5150,5150,5150,0
20250204,145800,93020,5150,5150,5150,5150,0
20250204,145700,93020,5150,5150,5150,5150,0
20250204,145600,93020,5150,5150,5150,5150,5
20250204,145500,67270,5150,5150,5150,5150,0
20250204,145400,67270,5150,5150,5150,5150,0
20250204,145300,67270,5150,5150,5150,5150,0
20250204,145200,67270,5150,5150,5150,5150,0
20250204,145100,67270,5150,5150,5150,5150,0
20250204,145000,67270,5150,5150,5150,5150,0
20250204,144900,67270,5150,5150,5150,5150,9
20250204,144800,20920,5140,5140,5140,5140,0
20250204,144700,20920,5140,5140,5140,5140,0
20250204,144600,20920,5140,5140,5140,5140,0
20250204,144500,20920,5140,5140,5140,5140,0
20250204,144400,20920,5140,5140,5140,5140,0
20250204,144300,20920,5140,5140,5140,5140,0
20250204,144200,20920,5140,5140,5140,5140,0
20250204,144100,20920,5140,5140,5140,5140,0
20250204,144000,20920,5140,5140,5140,5140,0
20250204,143900,20920,5140,5140,5140,5140,0
20250204,143800,20920,5140,5140,5140,5140,0
20250204,143700,20920,5140,5140,5140,5140,0
20250204,143600,20920,5140,5140,5140,5140,0
20250204,143500,20920,5140,5140,5140,5140,0
20250204,143400,20920,5140,5140,5140,5140,0
20250204,143300,20920,5140,5140,5140,5140,0
20250204,143200,20920,5140,5140,5140,5140,0
20250204,143100,20920,5140,5140,5140,5140,0
20250204,143000,20920,5140,5140,5140,5140,0
20250204,142900,20920,5140,5140,5140,5140,0
20250204,142800,20920,5140,5140,5140,5140,0
20250204,142700,20920,5140,5140,5140,5140,0
20250204,142600,20920,5140,5140,5140,5140,0
20250204,142500,20920,5140,5140,5140,5140,0
20250204,142400,20920,5140,5140,5140,5140,0
20250204,142300,20920,5140,5140,5140,5140,0
20250204,142200,20920,5140,5140,5140,5140,0
20250204,142100,20920,5140,5140,5140,5140,0
20250204,142000,20920,5140,5140,5140,5140,0
20250204,141900,20920,5140,5140,5140,5140,0
20250204,141800,20920,5140,5140,5140,5140,0
20250204,141700,20920,5140,5140,5140,5140,0
20250204,141600,20920,5140,5140,5140,5140,0
20250204,141500,20920,5140,5140,5140,5140,0
20250204,141400,20920,5140,5140,5140,5140,0
20250204,141300,20920,5140,5140,5140,5140,0
20250204,141200,20920,5140,5140,5140,5140,0
20250204,141100,20920,5140,5140,5140,5140,0
20250204,141000,20920,5140,5140,5140,5140,0
20250204,140900,20920,5140,5140,5140,5140,0
20250204,140800,20920,5140,5140,5140,5140,0
20250204,140700,20920,5140,5140,5140,5140,0
20250204,140600,20920,5140,5140,5140,5140,0
20250204,140500,20920,5140,5140,5140,5140,0
20250204,140400,20920,5140,5140,5140,5140,0
20250204,140300,20920,5140,5140,5140,5140,0
20250204,140200,20920,5140,5140,5140,5140,0
20250204,140100,20920,5140,5140,5140,5140,0
20250204,140000,20920,5140,5140,5140,5140,0
20250204,135900,20920,5140,5140,5140,5140,0
20250204,135800,20920,5140,5140,5140,5140,0
20250204,135700,20920,5140,5140,5140,5140,0
20250204,135600,20920,5140,5140,5140,5140,0
20250204,135500,20920,5140,5140,5140,5140,0
20250204,135400,20920,5140,5140,5140,5140,0
20250204,135300,20920,5140,5140,5140,5140,0
20250204,135200,20920,5140,5140,5140,5140,0
20250204,135100,20920,5140,5140,5140,5140,0
20250204,135000,20920,5140,5140,5140,5140,0
20250204,134900,20920,5140,5140,5140,5140,0
20250204,134800,20920,5140,5140,5140,5140,0
20250204,134700,20920,5140,5140,5140,5140,0
20250204,134600,20920,5140,5140,5140,5140,0
20250204,134500,20920,5140,5140,5140,5140,0
20250204,134400,20920,5140,5140,5140,5140,0
20250204,134300,20920,5140,5140,5140,5140,0
20250204,134200,20920,5140,5140,5140,5140,0
20250204,134100,20920,5140,5140,5140,5140,0
20250204,134000,20920,5140,5140,5140,5140,0
20250204,133900,20920,5140,5140,5140,5140,0
20250204,133800,20920,5140,5140,5140,5140,0
20250204,133700,20920,5140,5140,5140,5140,0
20250204,133600,20920,5140,5140,5140,5140,0
20250204,133500,20920,5140,5140,5140,5140,0
20250204,133400,20920,5140,5140,5140,5140,0
20250204,133300,20920,5140,5140,5140,5140,0
20250204,133200,20920,5140,5140,5140,5140,0
20250204,133100,20920,5140,5140,5140,5140,0
20250204,133000,20920,5140,5140,5140,5140,0
20250204,132900,20920,5140,5140,5140,5140,0
20250204,132800,20920,5140,5140,5140,5140,0
20250204,132700,20920,5140,5140,5140,5140,0
20250204,132600,20920,5140,5140,5140,5140,0
20250204,132500,20920,5140,5140,5140,5140,0
20250204,132400,20920,5140,5140,5140,5140,0
20250204,132300,20920,5140,5140,5140,5140,0
20250204,132200,20920,5140,5140,5140,5140,0
20250204,132100,20920,5140,5140,5140,5140,0
20250204,132000,20920,5140,5140,5140,5140,0
20250204,131900,20920,5140,5140,5140,5140,0
20250204,131800,20920,5140,5140,5140,5140,0
20250204,131700,20920,5140,5140,5140,5140,0
20250204,131600,20920,5140,5140,5140,5140,0
20250204,131500,20920,5140,5140,5140,5140,0
20250204,131400,20920,5140,5140,5140,5140,0
20250204,131300,20920,5140,5140,5140,5140,0
20250204,131200,20920,5140,5140,5140,5140,0
20250204,131100,20920,5140,5140,5140,5140,0
20250204,131000,20920,5140,5140,5140,5140,0
20250204,130900,20920,5140,5140,5140,5140,0
20250204,130800,20920,5140,5140,5140,5140,0
20250204,130700,20920,5140,5140,5140,5140,0
20250204,130600,20920,5140,5140,5140,5140,0
20250204,130500,20920,5140,5140,5140,5140,0
20250204,130400,20920,5140,5140,5140,5140,0
20250204,130300,20920,5140,5140,5140,5140,0
20250204,130200,20920,5140,5140,5140,5140,0
20250204,130100,20920,5140,5140,5140,5140,0
20250204,130000,20920,5140,5140,5140,5140,0
20250204,125900,20920,5140,5140,5140,5140,0
20250204,125800,20920,5140,5140,5140,5140,0
20250204,125700,20920,5140,5140,5140,5140,0
20250204,125600,20920,5140,5140,5140,5140,0
20250204,125500,20920,5140,5140,5140,5140,0
20250204,125400,20920,5140,5140,5140,5140,0
20250204,125300,20920,5140,5140,5140,5140,0
20250204,125200,20920,5140,5140,5140,5140,0
20250204,125100,20920,5140,5140,5140,5140,0
20250204,125000,20920,5140,5140,5140,5140,0
20250204,124900,20920,5140,5140,5140,5140,0
20250204,124800,20920,5140,5140,5140,5140,0
20250204,124700,20920,5140,5140,5140,5140,0
20250204,124600,20920,5140,5140,5140,5140,0
20250204,124500,20920,5140,5140,5140,5140,1
20250204,124400,15780,5280,5280,5280,5280,0
20250204,124300,15780,5280,5280,5280,5280,0
20250204,124200,15780,5280,5280,5280,5280,0
20250204,124100,15780,5280,5280,5280,5280,0
20250204,124000,15780,5280,5280,5280,5280,0
20250204,123900,15780,5280,5280,5280,5280,0
20250204,123800,15780,5280,5280,5280,5280,0
20250204,123700,15780,5280,5280,5280,5280,0
20250204,123600,15780,5280,5280,5280,5280,0
20250204,123500,15780,5280,5280,5280,5280,0
20250204,123400,15780,5280,5280,5280,5280,0
20250204,123300,15780,5280,5280,5280,5280,0
20250204,123200,15780,5280,5280,5280,5280,0
20250204,123100,15780,5280,5280,5280,5280,0
20250204,123000,15780,5280,5280,5280,5280,0
20250204,122900,15780,5280,5280,5280,5280,0
20250204,122800,15780,5280,5280,5280,5280,0
20250204,122700,15780,5280,5280,5280,5280,0
20250204,122600,15780,5280,5280,5280,5280,0
20250204,122500,15780,5280,5280,5280,5280,0
20250204,122400,15780,5280,5280,5280,5280,0
20250204,122300,15780,5280,5280,5280,5280,0
20250204,122200,15780,5280,5280,5280,5280,0
20250204,122100,15780,5280,5280,5280,5280,0
20250204,122000,15780,5280,5280,5280,5280,0
20250204,121900,15780,5280,5280,5280,5280,0
20250204,121800,15780,5280,5280,5280,5280,0
20250204,121700,15780,5280,5280,5280,5280,0
20250204,121600,15780,5280,5280,5280,5280,0
20250204,121500,15780,5280,5280,5280,5280,0
20250204,121400,15780,5280,5280,5280,5280,0
20250204,121300,15780,5280,5280,5280,5280,0
20250204,121200,15780,5280,5280,5280,5280,0
20250204,121100,15780,5280,5280,5280,5280,0
20250204,121000,15780,5280,5280,5280,5280,0
20250204,120900,15780,5280,5280,5280,5280,0
20250204,120800,15780,5280,5280,5280,5280,0
20250204,120700,15780,5280,5280,5280,5280,0
20250204,120600,15780,5280,5280,5280,5280,0
20250204,120500,15780,5280,5280,5280,5280,0
20250204,120400,15780,5280,5280,5280,5280,0
20250204,120300,15780,5280,5280,5280,5280,0
20250204,120200,15780,5280,5280,5280,5280,0
20250204,120100,15780,5280,5280,5280,5280,0
20250204,120000,15780,5280,5280,5280,5280,0
20250204,115900,15780,5280,5280,5280,5280,0
20250204,115800,15780,5280,5280,5280,5280,0
20250204,115700,15780,5280,5280,5280,5280,1
20250204,115600,10500,5120,5120,5120,5120,0
20250204,115500,10500,5120,5120,5120,5120,0
20250204,115400,10500,5120,5120,5120,5120,0
20250204,115300,10500,5120,5120,5120,5120,0
20250204,115200,10500,5120,5120,5120,5120,0
20250204,115100,10500,5120,5120,5120,5120,0
20250204,115000,10500,5120,5120,5120,5120,0
20250204,114900,10500,5120,5120,5120,5120,0
20250204,114800,10500,5120,5120,5120,5120,0
20250204,114700,10500,5120,5120,5120,5120,0
20250204,114600,10500,5120,5120,5120,5120,0
20250204,114500,10500,5120,5120,5120,5120,0
20250204,114400,10500,5120,5120,5120,5120,0
20250204,114300,10500,5120,5120,5120,5120,0
20250204,114200,10500,5120,5120,5120,5120,0
20250204,114100,10500,5120,5120,5120,5120,0
20250204,114000,10500,5120,5120,5120,5120,0
20250204,113900,10500,5120,5120,5120,5120,0
20250204,113800,10500,5120,5120,5120,5120,0
20250204,113700,10500,5120,5120,5120,5120,0
20250204,113600,10500,5120,5120,5120,5120,0
20250204,113500,10500,5120,5120,5120,5120,0
20250204,113400,10500,5120,5120,5120,5120,0
20250204,113300,10500,5120,5120,5120,5120,0
20250204,113200,10500,5120,5120,5120,5120,0
20250204,113100,10500,5120,5120,5120,5120,0
20250204,113000,10500,5120,5120,5120,5120,0
20250204,112900,10500,5120,5120,5120,5120,0
20250204,112800,10500,5120,5120,5120,5120,0
20250204,112700,10500,5120,5120,5120,5120,0
20250204,112600,10500,5120,5120,5120,5120,0
20250204,112500,10500,5120,5120,5120,5120,0
20250204,112400,10500,5120,5120,5120,5120,0
20250204,112300,10500,5120,5120,5120,5120,0
20250204,112200,10500,5120,5120,5120,5120,0
20250204,112100,10500,5120,5120,5120,5120,0
20250204,112000,10500,5120,5120,5120,5120,0
20250204,111900,10500,5120,5120,5120,5120,0
20250204,111800,10500,5120,5120,5120,5120,0
20250204,111700,10500,5120,5120,5120,5120,0
20250204,111600,10500,5120,5120,5120,5120,0
20250204,111500,10500,5120,5120,5120,5120,0
20250204,111400,10500,5120,5120,5120,5120,0
20250204,111300,10500,5120,5120,5120,5120,0
20250204,111200,10500,5120,5120,5120,5120,0
20250204,111100,10500,5120,5120,5120,5120,0
20250204,111000,10500,5120,5120,5120,5120,0
20250204,110900,10500,5120,5120,5120,5120,0
20250204,110800,10500,5120,5120,5120,5120,0
20250204,110700,10500,5120,5120,5120,5120,0
20250204,110600,10500,5120,5120,5120,5120,0
20250204,110500,10500,5120,5120,5120,5120,0
20250204,110400,10500,5120,5120,5120,5120,0
20250204,110300,10500,5120,5120,5120,5120,0
20250204,110200,10500,5120,5120,5120,5120,0
20250204,110100,10500,5120,5120,5120,5120,0
20250204,110000,10500,5120,5120,5120,5120,0
20250204,105900,10500,5120,5120,5120,5120,0
20250204,105800,10500,5120,5120,5120,5120,0
20250204,105700,10500,5120,5120,5120,5120,0
20250204,105600,10500,5120,5120,5120,5120,0
20250204,105500,10500,5120,5120,5120,5120,0
20250204,105400,10500,5120,5120,5120,5120,0
20250204,105300,10500,5120,5120,5120,5120,0
20250204,105200,10500,5120,5120,5120,5120,0
20250204,105100,10500,5120,5120,5120,5120,0
20250204,105000,10500,5120,5120,5120,5120,0
20250204,104900,10500,5120,5120,5120,5120,0
20250204,104800,10500,5120,5120,5120,5120,0
20250204,104700,10500,5120,5120,5120,5120,0
20250204,104600,10500,5120,5120,5120,5120,0
20250204,104500,10500,5120,5120,5120,5120,0
20250204,104400,10500,5120,5120,5120,5120,0
20250204,104300,10500,5120,5120,5120,5120,0
20250204,104200,10500,5120,5120,5120,5120,0
20250204,104100,10500,5120,5120,5120,5120,0
20250204,104000,10500,5120,5120,5120,5120,0
20250204,103900,10500,5120,5120,5120,5120,0
20250204,103800,10500,5120,5120,5120,5120,0
20250204,103700,10500,5120,5120,5120,5120,0
20250204,103600,10500,5120,5120,5120,5120,0
20250204,103500,10500,5120,5120,5120,5120,0
20250204,103400,10500,5120,5120,5120,5120,0
20250204,103300,10500,5120,5120,5120,5120,0
20250204,103200,10500,5120,5120,5120,5120,0
20250204,103100,10500,5120,5120,5120,5120,0
20250204,103000,10500,5120,5120,5120,5120,0
20250204,102900,10500,5120,5120,5120,5120,0
20250204,102800,10500,5120,5120,5120,5120,0
20250204,102700,10500,5120,5120,5120,5120,0
20250204,102600,10500,5120,5120,5120,5120,0
20250204,102500,10500,5120,5120,5120,5120,0
20250204,102400,10500,5120,5120,5120,5120,0
20250204,102300,10500,5120,5120,5120,5120,0
20250204,102200,10500,5120,5120,5120,5120,0
20250204,102100,10500,5120,5120,5120,5120,0
20250204,102000,10500,5120,5120,5120,5120,0
20250204,101900,10500,5120,5120,5120,5120,0
20250204,101800,10500,5120,5120,5120,5120,0
20250204,101700,10500,5120,5120,5120,5120,0
20250204,101600,10500,5120,5120,5120,5120,0
20250204,101500,10500,5120,5120,5120,5120,0
20250204,101400,10500,5120,5120,5120,5120,0
20250204,101300,10500,5120,5120,5120,5120,0
20250204,101200,10500,5120,5120,5120,5120,0
20250204,101100,10500,5120,5120,5120,5120,0
20250204,101000,10500,5120,5120,5120,5120,0
20250204,100900,10500,5120,5120,5120,5120,0
20250204,100800,10500,5120,5120,5120,5120,0
20250204,100700,10500,5120,5120,5120,5120,0
20250204,100600,10500,5120,5120,5120,5120,0
20250204,100500,10500,5120,5120,5120,5120,0
20250204,100400,10500,5120,5120,5120,5120,0
20250204,100300,10500,5120,5120,5120,5120,0
20250204,100200,10500,5120,5120,5120,5120,0
20250204,100100,10500,5120,5120,5120,5120,0
20250204,100000,10500,5120,5120,5120,5120,0
20250204,095900,10500,5120,5120,5120,5120,0
20250204,095800,10500,5120,5120,5120,5120,0
20250204,095700,10500,5120,5120,5120,5120,0
20250204,095600,10500,5120,5120,5120,5120,0
20250204,095500,10500,5120,5120,5120,5120,0
20250204,095400,10500,5120,5120,5120,5120,0
20250204,095300,10500,5120,5120,5120,5120,0
20250204,095200,10500,5120,5120,5120,5120,0
20250204,095100,10500,5120,5120,5120,5120,0
20250204,095000,10500,5120,5120,5120,5120,0
20250204,094900,10500,5120,5120,5120,5120,0
20250204,094800,10500,5120,5120,5120,5120,0
20250204,094700,10500,5120,5120,5120,5120,0
20250204,094600,10500,5120,5120,5120,5120,0
20250204,094500,10500,5120,5120,5120,5120,0
20250204,094400,10500,5120,5120,5120,5120,0
20250204,094300,10500,5120,5120,5120,5120,0
20250204,094200,10500,5120,5120,5120,5120,0
20250204,094100,10500,5120,5120,5120,5120,0
20250204,094000,10500,5120,5120,5120,5120,0
20250204,093900,10500,5120,5120,5120,5120,0
20250204,093800,10500,5120,5120,5120,5120,0
20250204,093700,10500,5120,5120,5120,5120,0
20250204,093600,10500,5120,5120,5120,5120,0
20250204,093500,10500,5120,5120,5120,5120,0
20250204,093400,10500,5120,5120,5120,5120,0
20250204,093300,10500,5120,5120,5120,5120,0
20250204,093200,10500,5120,5120,5120,5120,0
20250204,093100,10500,5120,5120,5120,5120,0
20250204,093000,10500,5120,5120,5120,5120,0
20250204,092900,10500,5120,5120,5120,5120,0
20250204,092800,10500,5120,5120,5120,5120,0
20250204,092700,10500,5120,5120,5120,5120,0
20250204,092600,10500,5120,5120,5120,5120,0
20250204,092500,10500,5120,5120,5120,5120,0
20250204,092400,10500,5120,5120,5120,5120,0
20250204,092300,10500,5120,5120,5120,5120,0
20250204,092200,10500,5120,5120,5120,5120,0
20250204,092100,10500,5120,5120,5120,5120,0
20250204,092000,10500,5120,5120,5120,5120,0
20250204,091900,10500,5120,5120,5120,5120,0
20250204,091800,10500,5120,5120,5120,5120,0
20250204,091700,10500,5120,5120,5120,5120,0
20250204,091600,10500,5120,5120,5120,5120,0
20250204,091500,10500,5120,5120,5120,5120,0
20250204,091400,10500,5120,5120,5120,5120,0
20250204,091300,10500,5120,5120,5120,5120,0
20250204,091200,10500,5120,5120,5120,5120,0
20250204,091100,10500,5120,5120,5120,5120,0
20250204,091000,10500,5120,5120,5120,5120,0
20250204,090900,10500,5120,5120,5120,5120,0
20250204,090800,10500,5120,5120,5120,5120,1
20250204,090700,5380,5380,5380,5380,5380,0
20250204,090600,5380,5380,5380,5380,5380,0
20250204,090500,5380,5380,5380,5380,5380,0
20250204,090400,5380,5380,5380,5380,5380,1
20250204,090300,0,5130,5130,5130,5130,0
20250204,090200,0,5130,5130,5130,5130,0
20250204,090100,0,5130,5130,5130,5130,0
20250204,090000,0,5130,5130,5130,5130,0