KissMeData/000020/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183000,307630840,5990,5990,5990,5990,1510
20250204,182900,307630840,5990,5990,5990,5990,0
20250204,182800,307630840,5990,5990,5990,5990,0
20250204,182700,307630840,5990,5990,5990,5990,0
20250204,182600,307630840,5990,5990,5990,5990,0
20250204,182500,307630840,5990,5990,5990,5990,0
20250204,182400,307630840,5990,5990,5990,5990,0
20250204,182300,307630840,5990,5990,5990,5990,0
20250204,182200,307630840,5990,5990,5990,5990,0
20250204,182100,307630840,5990,5990,5990,5990,0
20250204,182000,307630840,5990,5990,5990,5990,0
20250204,181900,307630840,5990,5990,5990,5990,0
20250204,181800,307630840,5990,5990,5990,5990,0
20250204,181700,307630840,5990,5990,5990,5990,0
20250204,181600,307630840,5990,5990,5990,5990,0
20250204,181500,307630840,5990,5990,5990,5990,0
20250204,181400,307630840,5990,5990,5990,5990,0
20250204,181300,307630840,5990,5990,5990,5990,0
20250204,181200,307630840,5990,5990,5990,5990,0
20250204,181100,307630840,5990,5990,5990,5990,0
20250204,181000,307630840,5990,5990,5990,5990,0
20250204,180900,307630840,5990,5990,5990,5990,0
20250204,180800,307630840,5990,5990,5990,5990,0
20250204,180700,307630840,5990,5990,5990,5990,0
20250204,180600,307630840,5990,5990,5990,5990,0
20250204,180500,307630840,5990,5990,5990,5990,0
20250204,180400,307630840,5990,5990,5990,5990,0
20250204,180300,307630840,5990,5990,5990,5990,0
20250204,180200,307630840,5990,5990,5990,5990,0
20250204,180100,307630840,5990,5990,5990,5990,0
20250204,180000,307630840,5990,5990,5990,5990,1510
20250204,175900,307630840,5990,5990,5990,5990,0
20250204,175800,307630840,5990,5990,5990,5990,0
20250204,175700,307630840,5990,5990,5990,5990,0
20250204,175600,307630840,5990,5990,5990,5990,0
20250204,175500,307630840,5990,5990,5990,5990,0
20250204,175400,307630840,5990,5990,5990,5990,0
20250204,175300,307630840,5990,5990,5990,5990,0
20250204,175200,307630840,5990,5990,5990,5990,0
20250204,175100,307630840,5990,5990,5990,5990,0
20250204,175000,307630840,5990,5990,5990,5990,0
20250204,174900,307630840,5990,5990,5990,5990,0
20250204,174800,307630840,5990,5990,5990,5990,0
20250204,174700,307630840,5990,5990,5990,5990,0
20250204,174600,307630840,5990,5990,5990,5990,0
20250204,174500,307630840,5990,5990,5990,5990,0
20250204,174400,307630840,5990,5990,5990,5990,0
20250204,174300,307630840,5990,5990,5990,5990,0
20250204,174200,307630840,5990,5990,5990,5990,0
20250204,174100,307630840,5990,5990,5990,5990,0
20250204,174000,307630840,5990,5990,5990,5990,0
20250204,173900,307630840,5990,5990,5990,5990,0
20250204,173800,307630840,5990,5990,5990,5990,0
20250204,173700,307630840,5990,5990,5990,5990,0
20250204,173600,307630840,5990,5990,5990,5990,0
20250204,173500,307630840,5990,5990,5990,5990,0
20250204,173400,307630840,5990,5990,5990,5990,0
20250204,173300,307630840,5990,5990,5990,5990,0
20250204,173200,307630840,5990,5990,5990,5990,0
20250204,173100,307630840,5990,5990,5990,5990,0
20250204,173000,307630840,5990,5990,5990,5990,1510
20250204,172900,307630840,5990,5990,5990,5990,0
20250204,172800,307630840,5990,5990,5990,5990,0
20250204,172700,307630840,5990,5990,5990,5990,0
20250204,172600,307630840,5990,5990,5990,5990,0
20250204,172500,307630840,5990,5990,5990,5990,0
20250204,172400,307630840,5990,5990,5990,5990,0
20250204,172300,307630840,5990,5990,5990,5990,0
20250204,172200,307630840,5990,5990,5990,5990,0
20250204,172100,307630840,5990,5990,5990,5990,0
20250204,172000,307630840,5990,5990,5990,5990,0
20250204,171900,307630840,5990,5990,5990,5990,0
20250204,171800,307630840,5990,5990,5990,5990,0
20250204,171700,307630840,5990,5990,5990,5990,0
20250204,171600,307630840,5990,5990,5990,5990,0
20250204,171500,307630840,5990,5990,5990,5990,0
20250204,171400,307630840,5990,5990,5990,5990,0
20250204,171300,307630840,5990,5990,5990,5990,0
20250204,171200,307630840,5990,5990,5990,5990,0
20250204,171100,307630840,5990,5990,5990,5990,0
20250204,171000,307630840,5990,5990,5990,5990,0
20250204,170900,307630840,5990,5990,5990,5990,0
20250204,170800,307630840,5990,5990,5990,5990,0
20250204,170700,307630840,5990,5990,5990,5990,0
20250204,170600,307630840,5990,5990,5990,5990,0
20250204,170500,307630840,5990,5990,5990,5990,0
20250204,170400,307630840,5990,5990,5990,5990,0
20250204,170300,307630840,5990,5990,5990,5990,0
20250204,170200,307630840,5990,5990,5990,5990,0
20250204,170100,307630840,5990,5990,5990,5990,0
20250204,170000,307630840,5990,5990,5990,5990,1510
20250204,165900,307630840,5990,5990,5990,5990,0
20250204,165800,307630840,5990,5990,5990,5990,0
20250204,165700,307630840,5990,5990,5990,5990,0
20250204,165600,307630840,5990,5990,5990,5990,0
20250204,165500,307630840,5990,5990,5990,5990,0
20250204,165400,307630840,5990,5990,5990,5990,0
20250204,165300,307630840,5990,5990,5990,5990,0
20250204,165200,307630840,5990,5990,5990,5990,0
20250204,165100,307630840,5990,5990,5990,5990,0
20250204,165000,307630840,5990,5990,5990,5990,0
20250204,164900,307630840,5990,5990,5990,5990,0
20250204,164800,307630840,5990,5990,5990,5990,0
20250204,164700,307630840,5990,5990,5990,5990,0
20250204,164600,307630840,5990,5990,5990,5990,0
20250204,164500,307630840,5990,5990,5990,5990,0
20250204,164400,307630840,5990,5990,5990,5990,0
20250204,164300,307630840,5990,5990,5990,5990,0
20250204,164200,307630840,5990,5990,5990,5990,0
20250204,164100,307630840,5990,5990,5990,5990,0
20250204,164000,307630840,5990,5990,5990,5990,0
20250204,163900,307630840,5990,5990,5990,5990,0
20250204,163800,307630840,5990,5990,5990,5990,0
20250204,163700,307630840,5990,5990,5990,5990,0
20250204,163600,307630840,5990,5990,5990,5990,0
20250204,163500,307630840,5990,5990,5990,5990,0
20250204,163400,307630840,5990,5990,5990,5990,0
20250204,163300,307630840,5990,5990,5990,5990,0
20250204,163200,307630840,5990,5990,5990,5990,0
20250204,163100,307630840,5990,5990,5990,5990,0
20250204,163000,307630840,5990,5990,5990,5990,1510
20250204,162900,307630840,5990,5990,5990,5990,0
20250204,162800,307630840,5990,5990,5990,5990,0
20250204,162700,307630840,5990,5990,5990,5990,0
20250204,162600,307630840,5990,5990,5990,5990,0
20250204,162500,307630840,5990,5990,5990,5990,0
20250204,162400,307630840,5990,5990,5990,5990,0
20250204,162300,307630840,5990,5990,5990,5990,0
20250204,162200,307630840,5990,5990,5990,5990,0
20250204,162100,307630840,5990,5990,5990,5990,0
20250204,162000,307630840,5990,5990,5990,5990,0
20250204,161900,307630840,5990,5990,5990,5990,0
20250204,161800,307630840,5990,5990,5990,5990,0
20250204,161700,307630840,5990,5990,5990,5990,0
20250204,161600,307630840,5990,5990,5990,5990,0
20250204,161500,307630840,5990,5990,5990,5990,0
20250204,161400,307630840,5990,5990,5990,5990,0
20250204,161300,307630840,5990,5990,5990,5990,0
20250204,161200,307630840,5990,5990,5990,5990,0
20250204,161100,307630840,5990,5990,5990,5990,0
20250204,161000,307630840,5990,5990,5990,5990,0
20250204,160900,307630840,5990,5990,5990,5990,0
20250204,160800,307630840,5990,5990,5990,5990,0
20250204,160700,307630840,5990,5990,5990,5990,0
20250204,160600,307630840,5990,5990,5990,5990,0
20250204,160500,307630840,5990,5990,5990,5990,0
20250204,160400,307630840,5990,5990,5990,5990,0
20250204,160300,307630840,5990,5990,5990,5990,0
20250204,160200,307630840,5990,5990,5990,5990,0
20250204,160100,307630840,5990,5990,5990,5990,0
20250204,160000,307630840,5990,5990,5990,5990,1510
20250204,155900,307630840,5990,5990,5990,5990,0
20250204,155800,307630840,5990,5990,5990,5990,0
20250204,155700,307630840,5990,5990,5990,5990,0
20250204,155600,307630840,5990,5990,5990,5990,0
20250204,155500,307630840,5990,5990,5990,5990,0
20250204,155400,307630840,5990,5990,5990,5990,0
20250204,155300,307630840,5990,5990,5990,5990,0
20250204,155200,307630840,5990,5990,5990,5990,0
20250204,155100,307630840,5990,5990,5990,5990,0
20250204,155000,307630840,5990,5990,5990,5990,0
20250204,154900,307630840,5990,5990,5990,5990,0
20250204,154800,307630840,5990,5990,5990,5990,0
20250204,154700,307630840,5990,5990,5990,5990,0
20250204,154600,307630840,5990,5990,5990,5990,0
20250204,154500,307630840,5990,5990,5990,5990,0
20250204,154400,307630840,5990,5990,5990,5990,0
20250204,154300,307630840,5990,5990,5990,5990,0
20250204,154200,307630840,5990,5990,5990,5990,0
20250204,154100,307630840,5990,5990,5990,5990,0
20250204,154000,307630840,5990,5990,5990,5990,0
20250204,153900,307630840,5990,5990,5990,5990,0
20250204,153800,307630840,5990,5990,5990,5990,0
20250204,153700,307630840,5990,5990,5990,5990,0
20250204,153600,307630840,5990,5990,5990,5990,0
20250204,153500,307630840,5990,5990,5990,5990,0
20250204,153400,307630840,5990,5990,5990,5990,0
20250204,153300,307630840,5990,5990,5990,5990,0
20250204,153200,307630840,5990,5990,5990,5990,0
20250204,153100,307630840,5990,5990,5990,5990,0
20250204,153000,307630840,5990,5990,5990,5990,3020
20250204,152900,298585940,6010,6010,6010,6010,0
20250204,152800,298585940,6010,6010,6010,6010,0
20250204,152700,298585940,6010,6010,6010,6010,0
20250204,152600,298585940,6010,6010,6010,6010,0
20250204,152500,298585940,6010,6010,6010,6010,0
20250204,152400,298585940,6010,6010,6010,6010,0
20250204,152300,298585940,6010,6010,6010,6010,0
20250204,152200,298585940,6010,6010,6010,6010,0
20250204,152100,298585940,6010,6010,6010,6010,0
20250204,152000,298585940,6010,6010,6010,6010,0
20250204,151900,298585940,6010,6000,6010,5990,389
20250204,151800,296253250,6010,6000,6010,6000,195
20250204,151700,295083060,6000,6000,6000,6000,93
20250204,151600,294525060,6000,6000,6000,6000,356
20250204,151500,292389060,6000,6000,6000,6000,200
20250204,151400,291189060,6010,6010,6010,6010,0
20250204,151300,291189060,6010,6010,6010,6000,667
20250204,151200,287186330,6000,6000,6000,6000,0
20250204,151100,287186330,6000,5990,6000,5990,459
20250204,151000,284432480,6000,5990,6000,5990,183
20250204,150900,283336160,6000,6000,6000,6000,0
20250204,150800,283336160,6000,6000,6000,6000,0
20250204,150700,283336160,6000,6000,6000,5990,417
20250204,150600,280835020,5980,5980,5980,5980,79
20250204,150500,280362600,5980,5980,5980,5980,7
20250204,150400,280320740,5980,6000,6000,5980,87
20250204,150300,279800460,5980,5970,5980,5970,164
20250204,150200,278820550,5980,6020,6020,5970,11948
20250204,150100,207319950,6030,6030,6030,6030,0
20250204,150000,207319950,6030,6030,6030,6030,0
20250204,145900,207319950,6030,6030,6030,6030,1
20250204,145800,207313920,6040,6040,6040,6040,0
20250204,145700,207313920,6040,6040,6040,6040,0
20250204,145600,207313920,6040,6040,6040,6040,0
20250204,145500,207313920,6040,6040,6040,6040,1
20250204,145400,207307880,6030,6030,6030,6030,73
20250204,145300,206867690,6030,6030,6030,6030,129
20250204,145200,206089820,6030,6030,6030,6030,0
20250204,145100,206089820,6030,6030,6030,6030,0
20250204,145000,206089820,6030,6030,6030,6030,0
20250204,144900,206089820,6030,6030,6030,6030,0
20250204,144800,206089820,6030,6030,6030,6030,5
20250204,144700,206059670,6030,6030,6030,6030,0
20250204,144600,206059670,6030,6030,6030,6030,0
20250204,144500,206059670,6030,6030,6030,6030,1
20250204,144400,206053640,6020,6020,6020,6020,0
20250204,144300,206053640,6020,6020,6020,6020,0
20250204,144200,206053640,6020,6010,6020,6010,245
20250204,144100,204579300,6020,6020,6020,6020,6
20250204,144000,204543180,6020,6020,6020,6020,12
20250204,143900,204470940,6020,6020,6020,6020,1
20250204,143800,204464920,6010,6010,6010,6010,0
20250204,143700,204464920,6010,6010,6010,6010,0
20250204,143600,204464920,6010,6010,6010,6010,0
20250204,143500,204464920,6010,6010,6010,6010,0
20250204,143400,204464920,6010,6010,6010,6010,0
20250204,143300,204464920,6010,6010,6010,6010,0
20250204,143200,204464920,6010,6010,6010,6010,11
20250204,143100,204398810,6000,6000,6000,6000,0
20250204,143000,204398810,6000,6000,6000,6000,0
20250204,142900,204398810,6000,6000,6000,6000,0
20250204,142800,204398810,6000,6000,6000,6000,0
20250204,142700,204398810,6000,6000,6000,6000,0
20250204,142600,204398810,6000,6000,6000,6000,84
20250204,142500,203894810,6010,6010,6010,6010,0
20250204,142400,203894810,6010,6020,6020,6010,1929
20250204,142300,192295380,6030,6030,6030,6030,0
20250204,142200,192295380,6030,6030,6030,6030,112
20250204,142100,191620020,6010,6010,6010,6010,18
20250204,142000,191511840,6010,6010,6010,6010,0
20250204,141900,191511840,6010,6010,6010,6010,0
20250204,141800,191511840,6010,6010,6010,6010,0
20250204,141700,191511840,6010,6010,6010,6010,5
20250204,141600,191481790,6010,6010,6010,6010,120
20250204,141500,190760590,6010,6010,6010,6010,81
20250204,141400,190273780,6010,6010,6010,6010,0
20250204,141300,190273780,6010,6010,6010,6010,86
20250204,141200,189756920,6000,6000,6000,6000,0
20250204,141100,189756920,6000,6000,6000,6000,0
20250204,141000,189756920,6000,6000,6000,6000,0
20250204,140900,189756920,6000,6000,6000,6000,0
20250204,140800,189756920,6000,6010,6010,6000,583
20250204,140700,186253920,6010,6010,6010,6010,0
20250204,140600,186253920,6010,6030,6040,6010,2047
20250204,140500,173936220,6040,6040,6040,6040,200
20250204,140400,172728220,6040,6040,6040,6040,0
20250204,140300,172728220,6040,6040,6040,6040,0
20250204,140200,172728220,6040,6040,6040,6040,1
20250204,140100,172722180,6030,6030,6030,6030,0
20250204,140000,172722180,6030,6030,6030,6030,0
20250204,135900,172722180,6030,6030,6030,6030,0
20250204,135800,172722180,6030,6030,6030,6030,0
20250204,135700,172722180,6030,6030,6030,6030,0
20250204,135600,172722180,6030,6040,6040,6030,60
20250204,135500,172360200,6030,6030,6030,6030,2
20250204,135400,172348140,6030,6030,6030,6030,0
20250204,135300,172348140,6030,6030,6030,6030,3
20250204,135200,172330050,6030,6030,6030,6030,0
20250204,135100,172330050,6030,6030,6030,6030,0
20250204,135000,172330050,6030,6030,6030,6030,0
20250204,134900,172330050,6030,6030,6030,6030,0
20250204,134800,172330050,6030,6030,6030,6030,0
20250204,134700,172330050,6030,6030,6030,6030,0
20250204,134600,172330050,6030,6030,6030,6030,18
20250204,134500,172221510,6030,6030,6030,6030,164
20250204,134400,171232590,6040,6040,6040,6040,1
20250204,134300,171226550,6030,6030,6030,6030,0
20250204,134200,171226550,6030,6030,6030,6030,40
20250204,134100,170985350,6040,6040,6040,6040,0
20250204,134000,170985350,6040,6040,6040,6040,2
20250204,133900,170973270,6030,6030,6030,6030,0
20250204,133800,170973270,6030,6030,6030,6030,0
20250204,133700,170973270,6030,6030,6030,6030,13
20250204,133600,170894880,6040,6040,6040,6040,0
20250204,133500,170894880,6040,6040,6040,6040,0
20250204,133400,170894880,6040,6040,6040,6040,0
20250204,133300,170894880,6040,6040,6040,6040,0
20250204,133200,170894880,6040,6040,6040,6040,0
20250204,133100,170894880,6040,6040,6040,6040,0
20250204,133000,170894880,6040,6040,6040,6040,0
20250204,132900,170894880,6040,6040,6040,6040,0
20250204,132800,170894880,6040,6040,6040,6040,0
20250204,132700,170894880,6040,6040,6040,6040,0
20250204,132600,170894880,6040,6040,6040,6040,0
20250204,132500,170894880,6040,6030,6040,6030,47
20250204,132400,170611450,6040,6040,6040,6040,0
20250204,132300,170611450,6040,6040,6040,6040,32
20250204,132200,170418170,6040,6040,6040,6040,0
20250204,132100,170418170,6040,6040,6040,6040,0
20250204,132000,170418170,6040,6040,6040,6040,2
20250204,131900,170406090,6030,6030,6030,6030,0
20250204,131800,170406090,6030,6030,6030,6030,0
20250204,131700,170406090,6030,6030,6030,6030,0
20250204,131600,170406090,6030,6030,6030,6030,0
20250204,131500,170406090,6030,6030,6030,6030,0
20250204,131400,170406090,6030,6030,6030,6030,0
20250204,131300,170406090,6030,6030,6030,6030,0
20250204,131200,170406090,6030,6030,6030,6030,0
20250204,131100,170406090,6030,6030,6030,6030,0
20250204,131000,170406090,6030,6030,6030,6030,0
20250204,130900,170406090,6030,6030,6030,6030,17
20250204,130800,170303580,6030,6030,6030,6030,68
20250204,130700,169893540,6050,6050,6050,6050,0
20250204,130600,169893540,6050,6050,6050,6050,0
20250204,130500,169893540,6050,6050,6050,6050,0
20250204,130400,169893540,6050,6040,6050,6040,30
20250204,130300,169712080,6040,6040,6040,6040,85
20250204,130200,169198680,6040,6040,6040,6040,0
20250204,130100,169198680,6040,6040,6040,6040,56
20250204,130000,168860440,6040,6040,6040,6040,0
20250204,125900,168860440,6040,6040,6040,6040,0
20250204,125800,168860440,6040,6040,6040,6040,5
20250204,125700,168830240,6040,6040,6040,6040,0
20250204,125600,168830240,6040,6040,6040,6040,5
20250204,125500,168800040,6040,6040,6040,6040,0
20250204,125400,168800040,6040,6040,6040,6040,0
20250204,125300,168800040,6040,6040,6040,6040,17
20250204,125200,168697360,6040,6040,6040,6040,0
20250204,125100,168697360,6040,6040,6040,6040,0
20250204,125000,168697360,6040,6040,6040,6040,0
20250204,124900,168697360,6040,6040,6040,6040,0
20250204,124800,168697360,6040,6040,6040,6040,3
20250204,124700,168679240,6040,6040,6040,6040,0
20250204,124600,168679240,6040,6040,6040,6040,104
20250204,124500,168051080,6040,6040,6040,6040,1
20250204,124400,168045040,6040,6040,6040,6040,18
20250204,124300,167936320,6040,6040,6040,6040,279
20250204,124200,166251160,6040,6040,6040,6040,0
20250204,124100,166251160,6040,6040,6040,6040,0
20250204,124000,166251160,6040,6040,6040,6040,0
20250204,123900,166251160,6040,6040,6040,6040,748
20250204,123800,161733240,6040,6040,6040,6040,500
20250204,123700,158713240,6050,6050,6050,6050,0
20250204,123600,158713240,6050,6050,6050,6050,0
20250204,123500,158713240,6050,6050,6050,6050,47
20250204,123400,158428890,6050,6050,6050,6050,0
20250204,123300,158428890,6050,6050,6050,6050,0
20250204,123200,158428890,6050,6050,6050,6050,0
20250204,123100,158428890,6050,6050,6050,6050,0
20250204,123000,158428890,6050,6050,6050,6050,0
20250204,122900,158428890,6050,6050,6050,6050,0
20250204,122800,158428890,6050,6050,6050,6050,0
20250204,122700,158428890,6050,6050,6050,6050,0
20250204,122600,158428890,6050,6050,6050,6050,126
20250204,122500,157666590,6050,6050,6050,6050,0
20250204,122400,157666590,6050,6050,6050,6050,0
20250204,122300,157666590,6050,6050,6050,6050,0
20250204,122200,157666590,6050,6050,6050,6050,0
20250204,122100,157666590,6050,6050,6050,6050,287
20250204,122000,155930240,6050,6050,6050,6050,0
20250204,121900,155930240,6050,6050,6050,6050,3
20250204,121800,155912090,6050,6050,6050,6050,100
20250204,121700,155307090,6040,6040,6040,6040,0
20250204,121600,155307090,6040,6040,6040,6040,0
20250204,121500,155307090,6040,6040,6040,6040,0
20250204,121400,155307090,6040,6040,6040,6040,0
20250204,121300,155307090,6040,6040,6040,6040,0
20250204,121200,155307090,6040,6040,6040,6040,0
20250204,121100,155307090,6040,6040,6040,6040,149
20250204,121000,154407130,6030,6030,6030,6030,18
20250204,120900,154298590,6040,6040,6040,6040,0
20250204,120800,154298590,6040,6040,6040,6040,83
20250204,120700,153797270,6040,6040,6040,6040,0
20250204,120600,153797270,6040,6040,6040,6040,10
20250204,120500,153736870,6040,6030,6040,6030,94
20250204,120400,153169950,6040,6040,6040,6040,0
20250204,120300,153169950,6040,6040,6040,6040,5
20250204,120200,153139750,6040,6040,6040,6040,1
20250204,120100,153133710,6030,6030,6030,6030,83
20250204,120000,152633220,6030,6030,6030,6030,84
20250204,115900,152126700,6030,6030,6030,6030,47
20250204,115800,151843290,6040,6040,6040,6040,10
20250204,115700,151782890,6030,6030,6030,6030,79
20250204,115600,151306520,6030,6030,6030,6030,0
20250204,115500,151306520,6030,6030,6030,6030,1
20250204,115400,151300490,6040,6040,6040,6030,27
20250204,115300,151137470,6030,6030,6030,6030,0
20250204,115200,151137470,6030,6030,6030,6030,0
20250204,115100,151137470,6030,6040,6040,6030,121
20250204,115000,150407440,6050,6050,6050,6050,0
20250204,114900,150407440,6050,6050,6050,6050,0
20250204,114800,150407440,6050,6050,6050,6050,0
20250204,114700,150407440,6050,6050,6050,6050,0
20250204,114600,150407440,6050,6050,6050,6050,0
20250204,114500,150407440,6050,6050,6050,6050,0
20250204,114400,150407440,6050,6050,6050,6050,0
20250204,114300,150407440,6050,6050,6050,6050,366
20250204,114200,148193140,6050,6050,6050,6050,1
20250204,114100,148187090,6040,6040,6040,6040,500
20250204,114000,145167090,6040,6040,6040,6040,81
20250204,113900,144677850,6050,6050,6050,6050,1
20250204,113800,144671800,6050,6050,6050,6050,4
20250204,113700,144647600,6040,6040,6040,6040,0
20250204,113600,144647600,6040,6040,6040,6040,0
20250204,113500,144647600,6040,6040,6040,6040,0
20250204,113400,144647600,6040,6040,6040,6040,0
20250204,113300,144647600,6040,6040,6040,6040,0
20250204,113200,144647600,6040,6040,6040,6040,0
20250204,113100,144647600,6040,6040,6040,6040,0
20250204,113000,144647600,6040,6040,6040,6040,581
20250204,112900,141138360,6040,6040,6040,6040,0
20250204,112800,141138360,6040,6040,6040,6040,0
20250204,112700,141138360,6040,6040,6040,6040,0
20250204,112600,141138360,6040,6040,6040,6040,0
20250204,112500,141138360,6040,6040,6040,6040,0
20250204,112400,141138360,6040,6040,6040,6040,1
20250204,112300,141132320,6040,6040,6040,6040,0
20250204,112200,141132320,6040,6040,6040,6040,0
20250204,112100,141132320,6040,6040,6040,6040,16
20250204,112000,141035680,6040,6030,6040,6020,950
20250204,111900,135301240,6040,6040,6040,6040,0
20250204,111800,135301240,6040,6040,6040,6040,1
20250204,111700,135295200,6040,6040,6040,6040,0
20250204,111600,135295200,6040,6040,6040,6040,3
20250204,111500,135277080,6020,6020,6020,6020,0
20250204,111400,135277080,6020,6020,6020,6020,0
20250204,111300,135277080,6020,6020,6020,6020,345
20250204,111200,133200180,6020,6020,6020,6020,5
20250204,111100,133170080,6020,6020,6020,6020,0
20250204,111000,133170080,6020,6020,6020,6020,1
20250204,110900,133164060,6030,6030,6030,6030,1638
20250204,110800,123286920,6030,6030,6030,6030,0
20250204,110700,123286920,6030,6030,6030,6030,0
20250204,110600,123286920,6030,6030,6030,6030,119
20250204,110500,122569350,6030,6030,6030,6030,85
20250204,110400,122056800,6020,6020,6020,6020,0
20250204,110300,122056800,6020,6020,6020,6020,0
20250204,110200,122056800,6020,6020,6020,6020,0
20250204,110100,122056800,6020,6020,6020,6020,0
20250204,110000,122056800,6020,6030,6030,6020,580
20250204,105900,118559410,6020,6020,6020,6020,85
20250204,105800,118047710,6020,6020,6020,6020,0
20250204,105700,118047710,6020,6020,6020,6020,0
20250204,105600,118047710,6020,6020,6030,6020,111
20250204,105500,117379470,6030,6020,6030,6020,3
20250204,105400,117361390,6030,6030,6030,6030,3
20250204,105300,117343300,6030,6030,6030,6030,3
20250204,105200,117325210,6030,6030,6030,6030,50
20250204,105100,117023710,6020,6020,6020,6020,0
20250204,105000,117023710,6020,6020,6020,6020,0
20250204,104900,117023710,6020,6020,6020,6020,787
20250204,104800,112285970,6020,6020,6020,6020,82
20250204,104700,111792330,6000,6000,6000,6000,0
20250204,104600,111792330,6000,6000,6000,6000,0
20250204,104500,111792330,6000,6030,6030,6000,5427
20250204,104400,79189440,6030,6030,6030,6030,0
20250204,104300,79189440,6030,6030,6030,6030,0
20250204,104200,79189440,6030,6030,6030,6030,975
20250204,104100,73310190,6030,6030,6030,6030,0
20250204,104000,73310190,6030,6030,6030,6030,0
20250204,103900,73310190,6030,6040,6040,6030,287
20250204,103800,71579550,6030,6030,6030,6030,350
20250204,103700,69469050,6040,6040,6040,6040,29
20250204,103600,69293890,6040,6040,6040,6040,165
20250204,103500,68297290,6030,6030,6030,6030,0
20250204,103400,68297290,6030,6030,6030,6030,0
20250204,103300,68297290,6030,6030,6030,6030,0
20250204,103200,68297290,6030,6030,6030,6030,1
20250204,103100,68291260,6040,6040,6040,6040,0
20250204,103000,68291260,6040,6040,6040,6040,0
20250204,102900,68291260,6040,6040,6040,6040,0
20250204,102800,68291260,6040,6040,6040,6040,0
20250204,102700,68291260,6040,6040,6040,6040,0
20250204,102600,68291260,6040,6040,6040,6040,0
20250204,102500,68291260,6040,6040,6040,6040,2
20250204,102400,68279180,6050,6050,6050,6050,1
20250204,102300,68273130,6050,6030,6050,6030,1000
20250204,102200,62230140,6030,6030,6030,6030,401
20250204,102100,59812110,6050,6050,6050,6050,14
20250204,102000,59727410,6050,6050,6050,6050,8
20250204,101900,59679010,6050,6050,6050,6050,0
20250204,101800,59679010,6050,6040,6050,6040,438
20250204,101700,57033480,6040,6040,6040,6030,553
20250204,101600,53695180,6040,6050,6050,6040,47
20250204,101500,53411290,6050,6050,6050,6050,0
20250204,101400,53411290,6050,6050,6050,6050,381
20250204,101300,51106240,6050,6050,6050,6050,0
20250204,101200,51106240,6050,6050,6050,6050,0
20250204,101100,51106240,6050,6050,6050,6050,0
20250204,101000,51106240,6050,6050,6050,6050,6
20250204,100900,51069940,6050,6050,6050,6050,0
20250204,100800,51069940,6050,6040,6050,6040,79
20250204,100700,50592000,6050,6050,6050,6050,0
20250204,100600,50592000,6050,6050,6050,6050,1
20250204,100500,50585950,6040,6040,6040,6040,0
20250204,100400,50585950,6040,6040,6040,6040,147
20250204,100300,49698070,6040,6040,6040,6040,301
20250204,100200,47880030,6030,6030,6030,6030,50
20250204,100100,47578530,6030,6030,6030,6030,1
20250204,100000,47572500,6040,6040,6040,6040,6
20250204,095900,47536260,6030,6030,6030,6030,40
20250204,095800,47295060,6040,6030,6040,6030,51
20250204,095700,46987430,6040,6040,6040,6040,0
20250204,095600,46987430,6040,6040,6040,6040,0
20250204,095500,46987430,6040,6040,6040,6040,0
20250204,095400,46987430,6040,6040,6040,6040,0
20250204,095300,46987430,6040,6040,6040,6040,0
20250204,095200,46987430,6040,6030,6040,6030,100
20250204,095100,46383460,6020,6020,6020,6020,203
20250204,095000,45161400,6000,6030,6030,6000,1000
20250204,094900,39144410,6030,6030,6030,6030,34
20250204,094800,38939390,6040,6040,6040,6040,0
20250204,094700,38939390,6040,6040,6040,6040,2
20250204,094600,38927310,6040,6040,6040,6040,50
20250204,094500,38625310,6030,6030,6030,6030,0
20250204,094400,38625310,6030,6030,6030,6030,67
20250204,094300,38221300,6030,6030,6030,6030,94
20250204,094200,37654480,6020,6030,6030,6020,21
20250204,094100,37528050,6030,6030,6030,6030,277
20250204,094000,35857740,6030,6020,6030,6020,233
20250204,093900,34452890,6010,6030,6030,6000,1082
20250204,093800,27948260,6040,6040,6040,6040,1
20250204,093700,27942220,6040,6040,6040,6040,10
20250204,093600,27881820,6040,6040,6040,6040,2
20250204,093500,27869740,6040,6040,6040,6040,1
20250204,093400,27863700,6040,6040,6040,6040,3
20250204,093300,27845580,6040,6040,6040,6040,0
20250204,093200,27845580,6040,6040,6040,6040,0
20250204,093100,27845580,6040,6040,6040,6040,1
20250204,093000,27839540,6030,6030,6030,6030,0
20250204,092900,27839540,6030,6030,6030,6030,0
20250204,092800,27839540,6030,6030,6030,6030,0
20250204,092700,27839540,6030,6030,6030,6030,0
20250204,092600,27839540,6030,6030,6030,6030,451
20250204,092500,25120010,6030,6030,6030,6030,0
20250204,092400,25120010,6030,6040,6040,6030,245
20250204,092300,23640220,6050,6050,6050,6050,272
20250204,092200,21994620,6050,6050,6050,6050,0
20250204,092100,21994620,6050,6040,6050,6040,460
20250204,092000,19216020,6040,6030,6040,6030,122
20250204,091900,18479960,6040,6040,6040,6040,15
20250204,091800,18389360,6040,6030,6040,6030,2040
20250204,091700,6085220,6030,6030,6030,6030,0
20250204,091600,6085220,6030,6020,6030,6020,114
20250204,091500,5398440,6020,6020,6020,6020,5
20250204,091400,5368340,6020,6010,6020,6010,2
20250204,091300,5356310,6010,6010,6010,6010,184
20250204,091200,4250470,6020,6020,6020,6020,30
20250204,091100,4069870,6020,6020,6020,6020,0
20250204,091000,4069870,6020,6020,6020,6020,1
20250204,090900,4063850,6030,6020,6030,6020,97
20250204,090800,3479540,6020,6030,6030,6020,256
20250204,090700,1936880,6030,6030,6030,6030,28
20250204,090600,1768040,6030,6030,6030,6030,115
20250204,090500,1074590,6020,6020,6020,6020,0
20250204,090400,1074590,6020,6020,6020,6020,18
20250204,090300,966230,6020,6020,6020,6020,0
20250204,090200,966230,6020,6020,6020,6020,5
20250204,090100,936130,6030,6030,6030,6030,2
20250204,090000,924070,6030,6040,6040,6030,153