KissMeData/200230/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,203200,82892555,4270,4270,4270,4270,216
20250204,203100,82892555,4270,4270,4270,4270,0
20250204,203000,82892555,4270,4270,4270,4270,0
20250204,202900,82892555,4270,4270,4270,4270,0
20250204,202800,82892555,4270,4270,4270,4270,0
20250204,202700,82892555,4270,4270,4270,4270,0
20250204,202600,82892555,4270,4270,4270,4270,0
20250204,202500,82892555,4270,4270,4270,4270,0
20250204,202400,82892555,4270,4270,4270,4270,0
20250204,202300,82892555,4270,4270,4270,4270,0
20250204,202200,82892555,4270,4270,4270,4270,0
20250204,202100,82892555,4270,4270,4270,4270,0
20250204,202000,82892555,4270,4270,4270,4270,0
20250204,201900,82892555,4270,4270,4270,4270,0
20250204,201800,82892555,4270,4270,4270,4270,0
20250204,201700,82892555,4270,4270,4270,4270,0
20250204,201600,82892555,4270,4270,4270,4270,0
20250204,201500,82892555,4270,4270,4270,4270,0
20250204,201400,82892555,4270,4270,4270,4270,0
20250204,201300,82892555,4270,4270,4270,4270,0
20250204,201200,82892555,4270,4270,4270,4270,0
20250204,201100,82892555,4270,4270,4270,4270,0
20250204,201000,82892555,4270,4270,4270,4270,0
20250204,200900,82892555,4270,4270,4270,4270,0
20250204,200800,82892555,4270,4270,4270,4270,0
20250204,200700,82892555,4270,4270,4270,4270,0
20250204,200600,82892555,4270,4270,4270,4270,0
20250204,200500,82892555,4270,4270,4270,4270,0
20250204,200400,82892555,4270,4270,4270,4270,0
20250204,200300,82892555,4270,4270,4270,4270,0
20250204,200200,82892555,4270,4270,4270,4270,216
20250204,200100,82892555,4270,4270,4270,4270,0
20250204,200000,82892555,4270,4270,4270,4270,0
20250204,195900,82892555,4270,4270,4270,4270,0
20250204,195800,82892555,4270,4270,4270,4270,0
20250204,195700,82892555,4270,4270,4270,4270,0
20250204,195600,82892555,4270,4270,4270,4270,0
20250204,195500,82892555,4270,4270,4270,4270,0
20250204,195400,82892555,4270,4270,4270,4270,0
20250204,195300,82892555,4270,4270,4270,4270,0
20250204,195200,82892555,4270,4270,4270,4270,0
20250204,195100,82892555,4270,4270,4270,4270,0
20250204,195000,82892555,4270,4270,4270,4270,0
20250204,194900,82892555,4270,4270,4270,4270,0
20250204,194800,82892555,4270,4270,4270,4270,0
20250204,194700,82892555,4270,4270,4270,4270,0
20250204,194600,82892555,4270,4270,4270,4270,0
20250204,194500,82892555,4270,4270,4270,4270,0
20250204,194400,82892555,4270,4270,4270,4270,0
20250204,194300,82892555,4270,4270,4270,4270,0
20250204,194200,82892555,4270,4270,4270,4270,0
20250204,194100,82892555,4270,4270,4270,4270,0
20250204,194000,82892555,4270,4270,4270,4270,0
20250204,193900,82892555,4270,4270,4270,4270,0
20250204,193800,82892555,4270,4270,4270,4270,0
20250204,193700,82892555,4270,4270,4270,4270,0
20250204,193600,82892555,4270,4270,4270,4270,0
20250204,193500,82892555,4270,4270,4270,4270,0
20250204,193400,82892555,4270,4270,4270,4270,0
20250204,193300,82892555,4270,4270,4270,4270,0
20250204,193200,82892555,4270,4270,4270,4270,216
20250204,193100,82892555,4270,4270,4270,4270,0
20250204,193000,82892555,4270,4270,4270,4270,0
20250204,192900,82892555,4270,4270,4270,4270,0
20250204,192800,82892555,4270,4270,4270,4270,0
20250204,192700,82892555,4270,4270,4270,4270,0
20250204,192600,82892555,4270,4270,4270,4270,0
20250204,192500,82892555,4270,4270,4270,4270,0
20250204,192400,82892555,4270,4270,4270,4270,0
20250204,192300,82892555,4270,4270,4270,4270,0
20250204,192200,82892555,4270,4270,4270,4270,0
20250204,192100,82892555,4270,4270,4270,4270,0
20250204,192000,82892555,4270,4270,4270,4270,0
20250204,191900,82892555,4270,4270,4270,4270,0
20250204,191800,82892555,4270,4270,4270,4270,0
20250204,191700,82892555,4270,4270,4270,4270,0
20250204,191600,82892555,4270,4270,4270,4270,0
20250204,191500,82892555,4270,4270,4270,4270,0
20250204,191400,82892555,4270,4270,4270,4270,0
20250204,191300,82892555,4270,4270,4270,4270,0
20250204,191200,82892555,4270,4270,4270,4270,0
20250204,191100,82892555,4270,4270,4270,4270,0
20250204,191000,82892555,4270,4270,4270,4270,0
20250204,190900,82892555,4270,4270,4270,4270,0
20250204,190800,82892555,4270,4270,4270,4270,0
20250204,190700,82892555,4270,4270,4270,4270,0
20250204,190600,82892555,4270,4270,4270,4270,0
20250204,190500,82892555,4270,4270,4270,4270,0
20250204,190400,82892555,4270,4270,4270,4270,0
20250204,190300,82892555,4270,4270,4270,4270,0
20250204,190200,82892555,4270,4270,4270,4270,216
20250204,190100,82892555,4270,4270,4270,4270,0
20250204,190000,82892555,4270,4270,4270,4270,0
20250204,185900,82892555,4270,4270,4270,4270,0
20250204,185800,82892555,4270,4270,4270,4270,0
20250204,185700,82892555,4270,4270,4270,4270,0
20250204,185600,82892555,4270,4270,4270,4270,0
20250204,185500,82892555,4270,4270,4270,4270,0
20250204,185400,82892555,4270,4270,4270,4270,0
20250204,185300,82892555,4270,4270,4270,4270,0
20250204,185200,82892555,4270,4270,4270,4270,0
20250204,185100,82892555,4270,4270,4270,4270,0
20250204,185000,82892555,4270,4270,4270,4270,0
20250204,184900,82892555,4270,4270,4270,4270,0
20250204,184800,82892555,4270,4270,4270,4270,0
20250204,184700,82892555,4270,4270,4270,4270,0
20250204,184600,82892555,4270,4270,4270,4270,0
20250204,184500,82892555,4270,4270,4270,4270,0
20250204,184400,82892555,4270,4270,4270,4270,0
20250204,184300,82892555,4270,4270,4270,4270,0
20250204,184200,82892555,4270,4270,4270,4270,0
20250204,184100,82892555,4270,4270,4270,4270,0
20250204,184000,82892555,4270,4270,4270,4270,0
20250204,183900,82892555,4270,4270,4270,4270,0
20250204,183800,82892555,4270,4270,4270,4270,0
20250204,183700,82892555,4270,4270,4270,4270,0
20250204,183600,82892555,4270,4270,4270,4270,0
20250204,183500,82892555,4270,4270,4270,4270,0
20250204,183400,82892555,4270,4270,4270,4270,0
20250204,183300,82892555,4270,4270,4270,4270,0
20250204,183200,82892555,4270,4270,4270,4270,216
20250204,183100,82892555,4270,4270,4270,4270,0
20250204,183000,82892555,4270,4270,4270,4270,0
20250204,182900,82892555,4270,4270,4270,4270,0
20250204,182800,82892555,4270,4270,4270,4270,0
20250204,182700,82892555,4270,4270,4270,4270,0
20250204,182600,82892555,4270,4270,4270,4270,0
20250204,182500,82892555,4270,4270,4270,4270,0
20250204,182400,82892555,4270,4270,4270,4270,0
20250204,182300,82892555,4270,4270,4270,4270,0
20250204,182200,82892555,4270,4270,4270,4270,0
20250204,182100,82892555,4270,4270,4270,4270,0
20250204,182000,82892555,4270,4270,4270,4270,0
20250204,181900,82892555,4270,4270,4270,4270,0
20250204,181800,82892555,4270,4270,4270,4270,0
20250204,181700,82892555,4270,4270,4270,4270,0
20250204,181600,82892555,4270,4270,4270,4270,0
20250204,181500,82892555,4270,4270,4270,4270,0
20250204,181400,82892555,4270,4270,4270,4270,0
20250204,181300,82892555,4270,4270,4270,4270,0
20250204,181200,82892555,4270,4270,4270,4270,0
20250204,181100,82892555,4270,4270,4270,4270,0
20250204,181000,82892555,4270,4270,4270,4270,0
20250204,180900,82892555,4270,4270,4270,4270,0
20250204,180800,82892555,4270,4270,4270,4270,0
20250204,180700,82892555,4270,4270,4270,4270,0
20250204,180600,82892555,4270,4270,4270,4270,0
20250204,180500,82892555,4270,4270,4270,4270,0
20250204,180400,82892555,4270,4270,4270,4270,0
20250204,180300,82892555,4270,4270,4270,4270,0
20250204,180200,82892555,4270,4270,4270,4270,216
20250204,180100,82892555,4270,4270,4270,4270,0
20250204,180000,82892555,4270,4270,4270,4270,0
20250204,175900,82892555,4270,4270,4270,4270,0
20250204,175800,82892555,4270,4270,4270,4270,0
20250204,175700,82892555,4270,4270,4270,4270,0
20250204,175600,82892555,4270,4270,4270,4270,0
20250204,175500,82892555,4270,4270,4270,4270,0
20250204,175400,82892555,4270,4270,4270,4270,0
20250204,175300,82892555,4270,4270,4270,4270,0
20250204,175200,82892555,4270,4270,4270,4270,0
20250204,175100,82892555,4270,4270,4270,4270,0
20250204,175000,82892555,4270,4270,4270,4270,0
20250204,174900,82892555,4270,4270,4270,4270,0
20250204,174800,82892555,4270,4270,4270,4270,0
20250204,174700,82892555,4270,4270,4270,4270,0
20250204,174600,82892555,4270,4270,4270,4270,0
20250204,174500,82892555,4270,4270,4270,4270,0
20250204,174400,82892555,4270,4270,4270,4270,0
20250204,174300,82892555,4270,4270,4270,4270,0
20250204,174200,82892555,4270,4270,4270,4270,0
20250204,174100,82892555,4270,4270,4270,4270,0
20250204,174000,82892555,4270,4270,4270,4270,0
20250204,173900,82892555,4270,4270,4270,4270,0
20250204,173800,82892555,4270,4270,4270,4270,0
20250204,173700,82892555,4270,4270,4270,4270,0
20250204,173600,82892555,4270,4270,4270,4270,0
20250204,173500,82892555,4270,4270,4270,4270,0
20250204,173400,82892555,4270,4270,4270,4270,0
20250204,173300,82892555,4270,4270,4270,4270,0
20250204,173200,82892555,4270,4270,4270,4270,216
20250204,173100,82892555,4270,4270,4270,4270,0
20250204,173000,82892555,4270,4270,4270,4270,0
20250204,172900,82892555,4270,4270,4270,4270,0
20250204,172800,82892555,4270,4270,4270,4270,0
20250204,172700,82892555,4270,4270,4270,4270,0
20250204,172600,82892555,4270,4270,4270,4270,0
20250204,172500,82892555,4270,4270,4270,4270,0
20250204,172400,82892555,4270,4270,4270,4270,0
20250204,172300,82892555,4270,4270,4270,4270,0
20250204,172200,82892555,4270,4270,4270,4270,0
20250204,172100,82892555,4270,4270,4270,4270,0
20250204,172000,82892555,4270,4270,4270,4270,0
20250204,171900,82892555,4270,4270,4270,4270,0
20250204,171800,82892555,4270,4270,4270,4270,0
20250204,171700,82892555,4270,4270,4270,4270,0
20250204,171600,82892555,4270,4270,4270,4270,0
20250204,171500,82892555,4270,4270,4270,4270,0
20250204,171400,82892555,4270,4270,4270,4270,0
20250204,171300,82892555,4270,4270,4270,4270,0
20250204,171200,82892555,4270,4270,4270,4270,0
20250204,171100,82892555,4270,4270,4270,4270,0
20250204,171000,82892555,4270,4270,4270,4270,0
20250204,170900,82892555,4270,4270,4270,4270,0
20250204,170800,82892555,4270,4270,4270,4270,0
20250204,170700,82892555,4270,4270,4270,4270,0
20250204,170600,82892555,4270,4270,4270,4270,0
20250204,170500,82892555,4270,4270,4270,4270,0
20250204,170400,82892555,4270,4270,4270,4270,0
20250204,170300,82892555,4270,4270,4270,4270,0
20250204,170200,82892555,4270,4270,4270,4270,216
20250204,170100,82892555,4270,4270,4270,4270,0
20250204,170000,82892555,4270,4270,4270,4270,0
20250204,165900,82892555,4270,4270,4270,4270,0
20250204,165800,82892555,4270,4270,4270,4270,0
20250204,165700,82892555,4270,4270,4270,4270,0
20250204,165600,82892555,4270,4270,4270,4270,0
20250204,165500,82892555,4270,4270,4270,4270,0
20250204,165400,82892555,4270,4270,4270,4270,0
20250204,165300,82892555,4270,4270,4270,4270,0
20250204,165200,82892555,4270,4270,4270,4270,0
20250204,165100,82892555,4270,4270,4270,4270,0
20250204,165000,82892555,4270,4270,4270,4270,0
20250204,164900,82892555,4270,4270,4270,4270,0
20250204,164800,82892555,4270,4270,4270,4270,0
20250204,164700,82892555,4270,4270,4270,4270,0
20250204,164600,82892555,4270,4270,4270,4270,0
20250204,164500,82892555,4270,4270,4270,4270,0
20250204,164400,82892555,4270,4270,4270,4270,0
20250204,164300,82892555,4270,4270,4270,4270,0
20250204,164200,82892555,4270,4270,4270,4270,0
20250204,164100,82892555,4270,4270,4270,4270,0
20250204,164000,82892555,4270,4270,4270,4270,0
20250204,163900,82892555,4270,4270,4270,4270,0
20250204,163800,82892555,4270,4270,4270,4270,0
20250204,163700,82892555,4270,4270,4270,4270,0
20250204,163600,82892555,4270,4270,4270,4270,0
20250204,163500,82892555,4270,4270,4270,4270,0
20250204,163400,82892555,4270,4270,4270,4270,0
20250204,163300,82892555,4270,4270,4270,4270,0
20250204,163200,82892555,4270,4270,4270,4270,216
20250204,163100,82892555,4270,4270,4270,4270,0
20250204,163000,82892555,4270,4270,4270,4270,0
20250204,162900,82892555,4270,4270,4270,4270,0
20250204,162800,82892555,4270,4270,4270,4270,0
20250204,162700,82892555,4270,4270,4270,4270,0
20250204,162600,82892555,4270,4270,4270,4270,0
20250204,162500,82892555,4270,4270,4270,4270,0
20250204,162400,82892555,4270,4270,4270,4270,0
20250204,162300,82892555,4270,4270,4270,4270,0
20250204,162200,82892555,4270,4270,4270,4270,0
20250204,162100,82892555,4270,4270,4270,4270,0
20250204,162000,82892555,4270,4270,4270,4270,0
20250204,161900,82892555,4270,4270,4270,4270,0
20250204,161800,82892555,4270,4270,4270,4270,0
20250204,161700,82892555,4270,4270,4270,4270,0
20250204,161600,82892555,4270,4270,4270,4270,0
20250204,161500,82892555,4270,4270,4270,4270,0
20250204,161400,82892555,4270,4270,4270,4270,0
20250204,161300,82892555,4270,4270,4270,4270,0
20250204,161200,82892555,4270,4270,4270,4270,0
20250204,161100,82892555,4270,4270,4270,4270,0
20250204,161000,82892555,4270,4270,4270,4270,0
20250204,160900,82892555,4270,4270,4270,4270,0
20250204,160800,82892555,4270,4270,4270,4270,0
20250204,160700,82892555,4270,4270,4270,4270,0
20250204,160600,82892555,4270,4270,4270,4270,0
20250204,160500,82892555,4270,4270,4270,4270,0
20250204,160400,82892555,4270,4270,4270,4270,0
20250204,160300,82892555,4270,4270,4270,4270,0
20250204,160200,82892555,4270,4270,4270,4270,216
20250204,160100,82892555,4270,4270,4270,4270,0
20250204,160000,82892555,4270,4270,4270,4270,0
20250204,155900,82892555,4270,4270,4270,4270,0
20250204,155800,82892555,4270,4270,4270,4270,0
20250204,155700,82892555,4270,4270,4270,4270,0
20250204,155600,82892555,4270,4270,4270,4270,0
20250204,155500,82892555,4270,4270,4270,4270,0
20250204,155400,82892555,4270,4270,4270,4270,0
20250204,155300,82892555,4270,4270,4270,4270,0
20250204,155200,82892555,4270,4270,4270,4270,0
20250204,155100,82892555,4270,4270,4270,4270,0
20250204,155000,82892555,4270,4270,4270,4270,0
20250204,154900,82892555,4270,4270,4270,4270,0
20250204,154800,82892555,4270,4270,4270,4270,0
20250204,154700,82892555,4270,4270,4270,4270,0
20250204,154600,82892555,4270,4270,4270,4270,0
20250204,154500,82892555,4270,4270,4270,4270,0
20250204,154400,82892555,4270,4270,4270,4270,0
20250204,154300,82892555,4270,4270,4270,4270,0
20250204,154200,82892555,4270,4270,4270,4270,0
20250204,154100,82892555,4270,4270,4270,4270,0
20250204,154000,82892555,4270,4270,4270,4270,0
20250204,153900,82892555,4270,4270,4270,4270,0
20250204,153800,82892555,4270,4270,4270,4270,0
20250204,153700,82892555,4270,4270,4270,4270,0
20250204,153600,82892555,4270,4270,4270,4270,0
20250204,153500,82892555,4270,4270,4270,4270,0
20250204,153400,82892555,4270,4270,4270,4270,0
20250204,153300,82892555,4270,4270,4270,4270,0
20250204,153200,82892555,4270,4270,4270,4270,216
20250204,153100,82892555,4270,4270,4270,4270,0
20250204,153000,82892555,4270,4270,4270,4270,216
20250204,152900,81970235,4270,4270,4270,4270,0
20250204,152800,81970235,4270,4270,4270,4270,0
20250204,152700,81970235,4270,4270,4270,4270,0
20250204,152600,81970235,4270,4270,4270,4270,0
20250204,152500,81970235,4270,4270,4270,4270,0
20250204,152400,81970235,4270,4270,4270,4270,0
20250204,152300,81970235,4270,4270,4270,4270,0
20250204,152200,81970235,4270,4270,4270,4270,0
20250204,152100,81970235,4270,4270,4270,4270,0
20250204,152000,81970235,4270,4270,4270,4270,0
20250204,151900,81970235,4270,4270,4270,4270,0
20250204,151800,81970235,4270,4270,4270,4270,1000
20250204,151700,77700235,4270,4265,4270,4265,3
20250204,151600,77687430,4270,4270,4270,4270,1
20250204,151500,77683160,4270,4270,4270,4270,1
20250204,151400,77678890,4265,4265,4265,4265,14
20250204,151300,77619180,4265,4265,4265,4265,0
20250204,151200,77619180,4265,4265,4265,4265,164
20250204,151100,76919720,4265,4260,4265,4260,114
20250204,151000,76434010,4260,4260,4260,4260,15
20250204,150900,76370110,4260,4260,4260,4260,16
20250204,150800,76301950,4265,4265,4265,4265,0
20250204,150700,76301950,4265,4265,4265,4265,0
20250204,150600,76301950,4265,4265,4265,4265,1
20250204,150500,76297685,4265,4265,4265,4265,0
20250204,150400,76297685,4265,4265,4265,4265,0
20250204,150300,76297685,4265,4265,4265,4265,0
20250204,150200,76297685,4265,4265,4265,4265,0
20250204,150100,76297685,4265,4265,4265,4265,0
20250204,150000,76297685,4265,4265,4265,4265,156
20250204,145900,75632345,4265,4265,4265,4265,0
20250204,145800,75632345,4265,4265,4265,4265,0
20250204,145700,75632345,4265,4265,4265,4265,0
20250204,145600,75632345,4265,4265,4265,4265,0
20250204,145500,75632345,4265,4265,4265,4265,0
20250204,145400,75632345,4265,4265,4265,4265,0
20250204,145300,75632345,4265,4265,4265,4265,0
20250204,145200,75632345,4265,4255,4265,4255,267
20250204,145100,74496220,4255,4255,4255,4255,0
20250204,145000,74496220,4255,4260,4260,4255,70
20250204,144900,74198210,4260,4260,4260,4260,0
20250204,144800,74198210,4260,4260,4260,4260,23
20250204,144700,74100230,4260,4260,4260,4260,0
20250204,144600,74100230,4260,4260,4260,4260,0
20250204,144500,74100230,4260,4260,4260,4260,0
20250204,144400,74100230,4260,4260,4260,4260,25
20250204,144300,73993730,4265,4265,4265,4265,0
20250204,144200,73993730,4265,4265,4265,4265,0
20250204,144100,73993730,4265,4265,4265,4265,0
20250204,144000,73993730,4265,4265,4265,4265,0
20250204,143900,73993730,4265,4265,4265,4265,0
20250204,143800,73993730,4265,4265,4265,4265,0
20250204,143700,73993730,4265,4265,4265,4265,4
20250204,143600,73976670,4265,4265,4265,4265,73
20250204,143500,73665325,4270,4270,4270,4270,0
20250204,143400,73665325,4270,4270,4270,4270,135
20250204,143300,73088875,4270,4270,4270,4270,0
20250204,143200,73088875,4270,4270,4270,4270,1
20250204,143100,73084605,4260,4260,4260,4260,0
20250204,143000,73084605,4260,4260,4260,4260,0
20250204,142900,73084605,4260,4260,4260,4260,0
20250204,142800,73084605,4260,4260,4260,4260,0
20250204,142700,73084605,4260,4260,4260,4260,0
20250204,142600,73084605,4260,4260,4260,4260,1
20250204,142500,73080345,4260,4260,4260,4260,0
20250204,142400,73080345,4260,4260,4260,4260,0
20250204,142300,73080345,4260,4260,4260,4260,0
20250204,142200,73080345,4260,4260,4260,4260,0
20250204,142100,73080345,4260,4260,4260,4260,0
20250204,142000,73080345,4260,4260,4260,4260,0
20250204,141900,73080345,4260,4260,4260,4260,0
20250204,141800,73080345,4260,4260,4260,4260,0
20250204,141700,73080345,4260,4260,4260,4260,0
20250204,141600,73080345,4260,4260,4260,4260,0
20250204,141500,73080345,4260,4260,4260,4260,0
20250204,141400,73080345,4260,4260,4260,4260,0
20250204,141300,73080345,4260,4260,4260,4260,0
20250204,141200,73080345,4260,4260,4260,4260,0
20250204,141100,73080345,4260,4260,4260,4260,0
20250204,141000,73080345,4260,4260,4260,4260,0
20250204,140900,73080345,4260,4260,4260,4260,0
20250204,140800,73080345,4260,4260,4260,4260,0
20250204,140700,73080345,4260,4260,4260,4260,25
20250204,140600,72973845,4260,4265,4265,4260,3
20250204,140500,72961055,4265,4265,4265,4265,9
20250204,140400,72922670,4265,4265,4265,4265,0
20250204,140300,72922670,4265,4265,4265,4265,0
20250204,140200,72922670,4265,4265,4265,4265,0
20250204,140100,72922670,4265,4265,4265,4265,4
20250204,140000,72905610,4270,4270,4270,4270,0
20250204,135900,72905610,4270,4270,4270,4270,0
20250204,135800,72905610,4270,4270,4270,4270,0
20250204,135700,72905610,4270,4270,4270,4270,0
20250204,135600,72905610,4270,4270,4270,4270,0
20250204,135500,72905610,4270,4270,4270,4270,0
20250204,135400,72905610,4270,4270,4270,4270,0
20250204,135300,72905610,4270,4270,4270,4270,0
20250204,135200,72905610,4270,4270,4270,4270,0
20250204,135100,72905610,4270,4270,4270,4270,0
20250204,135000,72905610,4270,4270,4270,4270,0
20250204,134900,72905610,4270,4270,4270,4270,1
20250204,134800,72901340,4275,4275,4275,4275,0
20250204,134700,72901340,4275,4275,4275,4275,0
20250204,134600,72901340,4275,4275,4275,4275,0
20250204,134500,72901340,4275,4275,4275,4275,0
20250204,134400,72901340,4275,4275,4275,4275,0
20250204,134300,72901340,4275,4275,4275,4275,0
20250204,134200,72901340,4275,4275,4275,4275,0
20250204,134100,72901340,4275,4275,4275,4275,0
20250204,134000,72901340,4275,4275,4275,4275,0
20250204,133900,72901340,4275,4275,4275,4275,0
20250204,133800,72901340,4275,4275,4275,4275,0
20250204,133700,72901340,4275,4275,4275,4275,0
20250204,133600,72901340,4275,4275,4275,4275,0
20250204,133500,72901340,4275,4275,4275,4275,0
20250204,133400,72901340,4275,4275,4275,4275,0
20250204,133300,72901340,4275,4275,4275,4275,0
20250204,133200,72901340,4275,4275,4275,4275,0
20250204,133100,72901340,4275,4275,4275,4275,0
20250204,133000,72901340,4275,4275,4275,4275,0
20250204,132900,72901340,4275,4275,4275,4275,0
20250204,132800,72901340,4275,4275,4275,4275,0
20250204,132700,72901340,4275,4275,4275,4275,0
20250204,132600,72901340,4275,4275,4275,4275,0
20250204,132500,72901340,4275,4275,4275,4275,0
20250204,132400,72901340,4275,4275,4275,4275,0
20250204,132300,72901340,4275,4275,4275,4275,0
20250204,132200,72901340,4275,4275,4275,4275,0
20250204,132100,72901340,4275,4275,4275,4275,0
20250204,132000,72901340,4275,4275,4275,4275,0
20250204,131900,72901340,4275,4275,4275,4275,2
20250204,131800,72892790,4270,4270,4270,4270,0
20250204,131700,72892790,4270,4270,4270,4270,100
20250204,131600,72465790,4255,4255,4255,4255,0
20250204,131500,72465790,4255,4255,4255,4255,0
20250204,131400,72465790,4255,4255,4255,4255,0
20250204,131300,72465790,4255,4255,4255,4255,0
20250204,131200,72465790,4255,4255,4255,4255,0
20250204,131100,72465790,4255,4255,4255,4255,0
20250204,131000,72465790,4255,4255,4255,4255,0
20250204,130900,72465790,4255,4255,4255,4255,0
20250204,130800,72465790,4255,4255,4255,4255,0
20250204,130700,72465790,4255,4260,4260,4255,113
20250204,130600,71984530,4260,4265,4265,4260,1077
20250204,130500,67395125,4270,4270,4270,4270,0
20250204,130400,67395125,4270,4270,4270,4270,0
20250204,130300,67395125,4270,4270,4270,4270,10
20250204,130200,67352425,4270,4270,4270,4270,122
20250204,130100,66831485,4270,4270,4270,4270,18
20250204,130000,66754625,4275,4275,4275,4275,0
20250204,125900,66754625,4275,4275,4275,4275,0
20250204,125800,66754625,4275,4275,4275,4275,100
20250204,125700,66327125,4275,4275,4275,4275,0
20250204,125600,66327125,4275,4275,4275,4275,0
20250204,125500,66327125,4275,4270,4275,4270,6
20250204,125400,66301500,4275,4275,4275,4275,1
20250204,125300,66297225,4280,4280,4280,4280,0
20250204,125200,66297225,4280,4280,4280,4280,0
20250204,125100,66297225,4280,4280,4280,4280,0
20250204,125000,66297225,4280,4280,4280,4280,0
20250204,124900,66297225,4280,4280,4280,4280,1
20250204,124800,66292945,4280,4280,4280,4280,0
20250204,124700,66292945,4280,4280,4280,4280,0
20250204,124600,66292945,4280,4280,4280,4280,0
20250204,124500,66292945,4280,4280,4280,4280,0
20250204,124400,66292945,4280,4280,4280,4280,0
20250204,124300,66292945,4280,4280,4280,4280,10
20250204,124200,66250145,4295,4295,4295,4295,0
20250204,124100,66250145,4295,4295,4295,4295,0
20250204,124000,66250145,4295,4295,4295,4295,0
20250204,123900,66250145,4295,4295,4295,4295,0
20250204,123800,66250145,4295,4295,4295,4295,0
20250204,123700,66250145,4295,4295,4295,4295,0
20250204,123600,66250145,4295,4295,4295,4295,0
20250204,123500,66250145,4295,4295,4295,4295,0
20250204,123400,66250145,4295,4295,4295,4295,0
20250204,123300,66250145,4295,4295,4295,4295,0
20250204,123200,66250145,4295,4295,4295,4295,2
20250204,123100,66241555,4295,4295,4295,4295,0
20250204,123000,66241555,4295,4295,4295,4295,0
20250204,122900,66241555,4295,4295,4295,4295,18
20250204,122800,66164245,4280,4280,4280,4280,0
20250204,122700,66164245,4280,4280,4280,4280,0
20250204,122600,66164245,4280,4280,4280,4280,0
20250204,122500,66164245,4280,4285,4285,4280,182
20250204,122400,65385215,4295,4295,4295,4295,0
20250204,122300,65385215,4295,4295,4295,4295,0
20250204,122200,65385215,4295,4295,4295,4295,0
20250204,122100,65385215,4295,4295,4295,4295,0
20250204,122000,65385215,4295,4295,4295,4295,0
20250204,121900,65385215,4295,4295,4295,4295,1
20250204,121800,65380920,4295,4295,4295,4295,0
20250204,121700,65380920,4295,4295,4295,4295,0
20250204,121600,65380920,4295,4295,4295,4295,0
20250204,121500,65380920,4295,4295,4295,4295,20
20250204,121400,65295020,4300,4300,4300,4300,0
20250204,121300,65295020,4300,4300,4300,4300,0
20250204,121200,65295020,4300,4300,4300,4300,0
20250204,121100,65295020,4300,4300,4300,4300,0
20250204,121000,65295020,4300,4300,4300,4300,0
20250204,120900,65295020,4300,4300,4300,4300,0
20250204,120800,65295020,4300,4300,4300,4300,0
20250204,120700,65295020,4300,4300,4300,4300,0
20250204,120600,65295020,4300,4300,4300,4300,1
20250204,120500,65290720,4300,4300,4300,4300,0
20250204,120400,65290720,4300,4285,4300,4285,89
20250204,120300,64909340,4285,4285,4285,4285,0
20250204,120200,64909340,4285,4285,4285,4285,0
20250204,120100,64909340,4285,4285,4285,4285,0
20250204,120000,64909340,4285,4285,4285,4285,0
20250204,115900,64909340,4285,4285,4285,4285,0
20250204,115800,64909340,4285,4285,4285,4285,0
20250204,115700,64909340,4285,4285,4285,4285,0
20250204,115600,64909340,4285,4285,4285,4285,0
20250204,115500,64909340,4285,4285,4285,4285,0
20250204,115400,64909340,4285,4285,4285,4285,0
20250204,115300,64909340,4285,4290,4290,4285,102
20250204,115200,64471975,4290,4290,4290,4290,0
20250204,115100,64471975,4290,4290,4290,4290,0
20250204,115000,64471975,4290,4290,4290,4290,0
20250204,114900,64471975,4290,4290,4290,4290,1
20250204,114800,64467685,4300,4300,4300,4300,0
20250204,114700,64467685,4300,4300,4300,4300,0
20250204,114600,64467685,4300,4300,4300,4300,1
20250204,114500,64463385,4300,4300,4300,4300,0
20250204,114400,64463385,4300,4300,4300,4300,0
20250204,114300,64463385,4300,4300,4300,4300,1
20250204,114200,64459085,4295,4295,4295,4295,8
20250204,114100,64424725,4295,4295,4295,4295,1
20250204,114000,64420430,4290,4290,4290,4290,0
20250204,113900,64420430,4290,4290,4290,4290,13
20250204,113800,64364660,4280,4280,4280,4280,0
20250204,113700,64364660,4280,4280,4280,4280,0
20250204,113600,64364660,4280,4280,4280,4280,9
20250204,113500,64326140,4280,4280,4280,4280,11
20250204,113400,64279060,4280,4280,4280,4280,0
20250204,113300,64279060,4280,4280,4280,4280,0
20250204,113200,64279060,4280,4280,4280,4280,0
20250204,113100,64279060,4280,4280,4280,4280,0
20250204,113000,64279060,4280,4280,4280,4280,1
20250204,112900,64274780,4280,4295,4295,4280,10
20250204,112800,64231845,4295,4295,4295,4295,0
20250204,112700,64231845,4295,4295,4295,4295,0
20250204,112600,64231845,4295,4295,4295,4295,2
20250204,112500,64223255,4275,4275,4275,4275,1
20250204,112400,64218980,4295,4295,4295,4295,11
20250204,112300,64171735,4295,4295,4295,4295,2
20250204,112200,64163145,4280,4280,4280,4280,0
20250204,112100,64163145,4280,4280,4280,4280,258
20250204,112000,63058905,4280,4270,4280,4270,957
20250204,111900,58970500,4260,4255,4260,4255,1149
20250204,111800,54078080,4255,4255,4255,4255,0
20250204,111700,54078080,4255,4255,4255,4255,0
20250204,111600,54078080,4255,4255,4255,4255,0
20250204,111500,54078080,4255,4255,4255,4255,0
20250204,111400,54078080,4255,4255,4255,4255,0
20250204,111300,54078080,4255,4255,4255,4255,0
20250204,111200,54078080,4255,4255,4255,4255,0
20250204,111100,54078080,4255,4255,4255,4255,0
20250204,111000,54078080,4255,4255,4255,4255,0
20250204,110900,54078080,4255,4255,4255,4255,0
20250204,110800,54078080,4255,4255,4255,4255,0
20250204,110700,54078080,4255,4255,4255,4255,0
20250204,110600,54078080,4255,4255,4255,4255,24
20250204,110500,53975960,4255,4255,4255,4255,0
20250204,110400,53975960,4255,4255,4255,4255,0
20250204,110300,53975960,4255,4255,4255,4255,0
20250204,110200,53975960,4255,4255,4255,4255,0
20250204,110100,53975960,4255,4255,4255,4255,0
20250204,110000,53975960,4255,4255,4255,4255,1
20250204,105900,53971705,4255,4255,4255,4255,0
20250204,105800,53971705,4255,4255,4255,4255,0
20250204,105700,53971705,4255,4255,4255,4255,0
20250204,105600,53971705,4255,4255,4255,4255,0
20250204,105500,53971705,4255,4255,4255,4255,0
20250204,105400,53971705,4255,4255,4255,4255,1
20250204,105300,53967450,4250,4250,4250,4250,0
20250204,105200,53967450,4250,4250,4250,4250,0
20250204,105100,53967450,4250,4250,4250,4250,0
20250204,105000,53967450,4250,4250,4250,4250,0
20250204,104900,53967450,4250,4250,4250,4250,5
20250204,104800,53946200,4250,4255,4255,4250,110
20250204,104700,53478645,4260,4260,4260,4260,0
20250204,104600,53478645,4260,4260,4260,4260,0
20250204,104500,53478645,4260,4260,4260,4260,118
20250204,104400,52975965,4260,4260,4260,4260,0
20250204,104300,52975965,4260,4260,4260,4260,0
20250204,104200,52975965,4260,4260,4260,4260,0
20250204,104100,52975965,4260,4260,4260,4260,1
20250204,104000,52971705,4250,4250,4250,4250,0
20250204,103900,52971705,4250,4250,4250,4250,1
20250204,103800,52967455,4250,4255,4255,4250,953
20250204,103700,48916200,4250,4250,4250,4250,0
20250204,103600,48916200,4250,4250,4250,4250,0
20250204,103500,48916200,4250,4250,4250,4250,0
20250204,103400,48916200,4250,4250,4250,4250,0
20250204,103300,48916200,4250,4250,4250,4250,0
20250204,103200,48916200,4250,4250,4250,4250,0
20250204,103100,48916200,4250,4255,4255,4250,91
20250204,103000,48529360,4265,4265,4265,4265,0
20250204,102900,48529360,4265,4265,4265,4265,71
20250204,102800,48226545,4255,4255,4265,4255,214
20250204,102700,47315265,4270,4265,4270,4255,260
20250204,102600,46206670,4270,4270,4270,4270,0
20250204,102500,46206670,4270,4270,4270,4270,64
20250204,102400,45933390,4265,4265,4265,4265,1
20250204,102300,45929125,4270,4270,4270,4270,1
20250204,102200,45924855,4270,4270,4270,4270,0
20250204,102100,45924855,4270,4270,4270,4270,0
20250204,102000,45924855,4270,4270,4270,4270,1
20250204,101900,45920585,4265,4265,4265,4265,22
20250204,101800,45826755,4265,4265,4265,4265,50
20250204,101700,45613505,4265,4265,4265,4265,5
20250204,101600,45592180,4265,4265,4265,4265,250
20250204,101500,44525930,4265,4240,4265,4240,5388
20250204,101400,21663640,4240,4240,4240,4240,2
20250204,101300,21655160,4240,4240,4240,4240,4
20250204,101200,21638200,4240,4240,4240,4240,0
20250204,101100,21638200,4240,4240,4240,4240,0
20250204,101000,21638200,4240,4240,4240,4240,3
20250204,100900,21625480,4240,4240,4240,4240,87
20250204,100800,21256600,4240,4240,4240,4240,2
20250204,100700,21248120,4240,4240,4240,4240,0
20250204,100600,21248120,4240,4240,4240,4240,17
20250204,100500,21176040,4240,4240,4240,4240,2
20250204,100400,21167560,4240,4240,4240,4240,1
20250204,100300,21163320,4230,4230,4230,4230,0
20250204,100200,21163320,4230,4235,4235,4230,150
20250204,100100,20528745,4240,4240,4240,4240,0
20250204,100000,20528745,4240,4245,4245,4240,1135
20250204,095900,15711240,4245,4245,4245,4245,440
20250204,095800,13843440,4250,4250,4250,4250,1
20250204,095700,13839190,4245,4245,4245,4245,313
20250204,095600,12510505,4245,4245,4245,4245,36
20250204,095500,12357685,4250,4255,4255,4250,300
20250204,095400,11082680,4260,4260,4260,4260,48
20250204,095300,10878200,4255,4260,4260,4245,87
20250204,095200,10508135,4260,4260,4260,4260,0
20250204,095100,10508135,4260,4260,4260,4260,0
20250204,095000,10508135,4260,4260,4260,4260,2
20250204,094900,10499615,4245,4245,4245,4245,10
20250204,094800,10457165,4245,4245,4245,4245,162
20250204,094700,9769475,4250,4250,4250,4250,20
20250204,094600,9684475,4260,4260,4260,4260,16
20250204,094500,9616315,4260,4260,4260,4260,7
20250204,094400,9586495,4260,4260,4260,4260,3
20250204,094300,9573715,4260,4260,4260,4260,5
20250204,094200,9552415,4260,4255,4260,4255,6
20250204,094100,9526880,4250,4240,4250,4240,183
20250204,094000,8749600,4240,4240,4240,4240,41
20250204,093900,8575760,4245,4245,4245,4245,0
20250204,093800,8575760,4245,4245,4245,4245,6
20250204,093700,8550290,4245,4245,4245,4245,0
20250204,093600,8550290,4245,4245,4245,4245,42
20250204,093500,8372000,4245,4245,4245,4245,100
20250204,093400,7947500,4235,4235,4235,4235,96
20250204,093300,7540940,4225,4235,4245,4225,405
20250204,093200,5828185,4240,4240,4240,4240,0
20250204,093100,5828185,4240,4240,4240,4240,0
20250204,093000,5828185,4240,4240,4240,4240,2
20250204,092900,5819705,4245,4245,4245,4245,601
20250204,092800,3268460,4245,4245,4245,4245,0
20250204,092700,3268460,4245,4245,4245,4245,0
20250204,092600,3268460,4245,4245,4245,4245,2
20250204,092500,3259970,4230,4230,4230,4230,0
20250204,092400,3259970,4230,4230,4230,4230,127
20250204,092300,2722760,4245,4245,4245,4245,0
20250204,092200,2722760,4245,4245,4245,4245,1
20250204,092100,2718515,4250,4250,4250,4250,100
20250204,092000,2293515,4260,4260,4260,4260,4
20250204,091900,2276475,4270,4270,4270,4270,0
20250204,091800,2276475,4270,4270,4270,4270,0
20250204,091700,2276475,4270,4270,4270,4270,0
20250204,091600,2276475,4270,4270,4270,4270,0
20250204,091500,2276475,4270,4270,4270,4270,0
20250204,091400,2276475,4270,4270,4270,4270,0
20250204,091300,2276475,4270,4270,4270,4270,0
20250204,091200,2276475,4270,4270,4270,4270,0
20250204,091100,2276475,4270,4270,4270,4270,0
20250204,091000,2276475,4270,4270,4270,4270,0
20250204,090900,2276475,4270,4270,4270,4270,0
20250204,090800,2276475,4270,4270,4270,4270,0
20250204,090700,2276475,4270,4270,4270,4270,0
20250204,090600,2276475,4270,4270,4270,4270,0
20250204,090500,2276475,4270,4260,4270,4260,29
20250204,090400,2152695,4270,4280,4280,4270,67
20250204,090300,1866025,4275,4275,4275,4275,20
20250204,090200,1780525,4215,4215,4215,4215,280
20250204,090100,600325,4215,4215,4215,4215,21
20250204,090000,511810,4200,4195,4200,4195,122