KissMeData/001550/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183500,66823720,11210,11210,11210,11210,129
20250204,183400,66823720,11210,11210,11210,11210,0
20250204,183300,66823720,11210,11210,11210,11210,0
20250204,183200,66823720,11210,11210,11210,11210,0
20250204,183100,66823720,11210,11210,11210,11210,0
20250204,183000,66823720,11210,11210,11210,11210,0
20250204,182900,66823720,11210,11210,11210,11210,0
20250204,182800,66823720,11210,11210,11210,11210,0
20250204,182700,66823720,11210,11210,11210,11210,0
20250204,182600,66823720,11210,11210,11210,11210,0
20250204,182500,66823720,11210,11210,11210,11210,0
20250204,182400,66823720,11210,11210,11210,11210,0
20250204,182300,66823720,11210,11210,11210,11210,0
20250204,182200,66823720,11210,11210,11210,11210,0
20250204,182100,66823720,11210,11210,11210,11210,0
20250204,182000,66823720,11210,11210,11210,11210,0
20250204,181900,66823720,11210,11210,11210,11210,0
20250204,181800,66823720,11210,11210,11210,11210,0
20250204,181700,66823720,11210,11210,11210,11210,0
20250204,181600,66823720,11210,11210,11210,11210,0
20250204,181500,66823720,11210,11210,11210,11210,0
20250204,181400,66823720,11210,11210,11210,11210,0
20250204,181300,66823720,11210,11210,11210,11210,0
20250204,181200,66823720,11210,11210,11210,11210,0
20250204,181100,66823720,11210,11210,11210,11210,0
20250204,181000,66823720,11210,11210,11210,11210,0
20250204,180900,66823720,11210,11210,11210,11210,0
20250204,180800,66823720,11210,11210,11210,11210,0
20250204,180700,66823720,11210,11210,11210,11210,0
20250204,180600,66823720,11210,11210,11210,11210,0
20250204,180500,66823720,11210,11210,11210,11210,129
20250204,180400,66823720,11210,11210,11210,11210,0
20250204,180300,66823720,11210,11210,11210,11210,0
20250204,180200,66823720,11210,11210,11210,11210,0
20250204,180100,66823720,11210,11210,11210,11210,0
20250204,180000,66823720,11210,11210,11210,11210,0
20250204,175900,66823720,11210,11210,11210,11210,0
20250204,175800,66823720,11210,11210,11210,11210,0
20250204,175700,66823720,11210,11210,11210,11210,0
20250204,175600,66823720,11210,11210,11210,11210,0
20250204,175500,66823720,11210,11210,11210,11210,0
20250204,175400,66823720,11210,11210,11210,11210,0
20250204,175300,66823720,11210,11210,11210,11210,0
20250204,175200,66823720,11210,11210,11210,11210,0
20250204,175100,66823720,11210,11210,11210,11210,0
20250204,175000,66823720,11210,11210,11210,11210,0
20250204,174900,66823720,11210,11210,11210,11210,0
20250204,174800,66823720,11210,11210,11210,11210,0
20250204,174700,66823720,11210,11210,11210,11210,0
20250204,174600,66823720,11210,11210,11210,11210,0
20250204,174500,66823720,11210,11210,11210,11210,0
20250204,174400,66823720,11210,11210,11210,11210,0
20250204,174300,66823720,11210,11210,11210,11210,0
20250204,174200,66823720,11210,11210,11210,11210,0
20250204,174100,66823720,11210,11210,11210,11210,0
20250204,174000,66823720,11210,11210,11210,11210,0
20250204,173900,66823720,11210,11210,11210,11210,0
20250204,173800,66823720,11210,11210,11210,11210,0
20250204,173700,66823720,11210,11210,11210,11210,0
20250204,173600,66823720,11210,11210,11210,11210,0
20250204,173500,66823720,11210,11210,11210,11210,129
20250204,173400,66823720,11210,11210,11210,11210,0
20250204,173300,66823720,11210,11210,11210,11210,0
20250204,173200,66823720,11210,11210,11210,11210,0
20250204,173100,66823720,11210,11210,11210,11210,0
20250204,173000,66823720,11210,11210,11210,11210,0
20250204,172900,66823720,11210,11210,11210,11210,0
20250204,172800,66823720,11210,11210,11210,11210,0
20250204,172700,66823720,11210,11210,11210,11210,0
20250204,172600,66823720,11210,11210,11210,11210,0
20250204,172500,66823720,11210,11210,11210,11210,0
20250204,172400,66823720,11210,11210,11210,11210,0
20250204,172300,66823720,11210,11210,11210,11210,0
20250204,172200,66823720,11210,11210,11210,11210,0
20250204,172100,66823720,11210,11210,11210,11210,0
20250204,172000,66823720,11210,11210,11210,11210,0
20250204,171900,66823720,11210,11210,11210,11210,0
20250204,171800,66823720,11210,11210,11210,11210,0
20250204,171700,66823720,11210,11210,11210,11210,0
20250204,171600,66823720,11210,11210,11210,11210,0
20250204,171500,66823720,11210,11210,11210,11210,0
20250204,171400,66823720,11210,11210,11210,11210,0
20250204,171300,66823720,11210,11210,11210,11210,0
20250204,171200,66823720,11210,11210,11210,11210,0
20250204,171100,66823720,11210,11210,11210,11210,0
20250204,171000,66823720,11210,11210,11210,11210,0
20250204,170900,66823720,11210,11210,11210,11210,0
20250204,170800,66823720,11210,11210,11210,11210,0
20250204,170700,66823720,11210,11210,11210,11210,0
20250204,170600,66823720,11210,11210,11210,11210,0
20250204,170500,66823720,11210,11210,11210,11210,129
20250204,170400,66823720,11210,11210,11210,11210,0
20250204,170300,66823720,11210,11210,11210,11210,0
20250204,170200,66823720,11210,11210,11210,11210,0
20250204,170100,66823720,11210,11210,11210,11210,0
20250204,170000,66823720,11210,11210,11210,11210,0
20250204,165900,66823720,11210,11210,11210,11210,0
20250204,165800,66823720,11210,11210,11210,11210,0
20250204,165700,66823720,11210,11210,11210,11210,0
20250204,165600,66823720,11210,11210,11210,11210,0
20250204,165500,66823720,11210,11210,11210,11210,0
20250204,165400,66823720,11210,11210,11210,11210,0
20250204,165300,66823720,11210,11210,11210,11210,0
20250204,165200,66823720,11210,11210,11210,11210,0
20250204,165100,66823720,11210,11210,11210,11210,0
20250204,165000,66823720,11210,11210,11210,11210,0
20250204,164900,66823720,11210,11210,11210,11210,0
20250204,164800,66823720,11210,11210,11210,11210,0
20250204,164700,66823720,11210,11210,11210,11210,0
20250204,164600,66823720,11210,11210,11210,11210,0
20250204,164500,66823720,11210,11210,11210,11210,0
20250204,164400,66823720,11210,11210,11210,11210,0
20250204,164300,66823720,11210,11210,11210,11210,0
20250204,164200,66823720,11210,11210,11210,11210,0
20250204,164100,66823720,11210,11210,11210,11210,0
20250204,164000,66823720,11210,11210,11210,11210,0
20250204,163900,66823720,11210,11210,11210,11210,0
20250204,163800,66823720,11210,11210,11210,11210,0
20250204,163700,66823720,11210,11210,11210,11210,0
20250204,163600,66823720,11210,11210,11210,11210,0
20250204,163500,66823720,11210,11210,11210,11210,129
20250204,163400,66823720,11210,11210,11210,11210,0
20250204,163300,66823720,11210,11210,11210,11210,0
20250204,163200,66823720,11210,11210,11210,11210,0
20250204,163100,66823720,11210,11210,11210,11210,0
20250204,163000,66823720,11210,11210,11210,11210,0
20250204,162900,66823720,11210,11210,11210,11210,0
20250204,162800,66823720,11210,11210,11210,11210,0
20250204,162700,66823720,11210,11210,11210,11210,0
20250204,162600,66823720,11210,11210,11210,11210,0
20250204,162500,66823720,11210,11210,11210,11210,0
20250204,162400,66823720,11210,11210,11210,11210,0
20250204,162300,66823720,11210,11210,11210,11210,0
20250204,162200,66823720,11210,11210,11210,11210,0
20250204,162100,66823720,11210,11210,11210,11210,0
20250204,162000,66823720,11210,11210,11210,11210,0
20250204,161900,66823720,11210,11210,11210,11210,0
20250204,161800,66823720,11210,11210,11210,11210,0
20250204,161700,66823720,11210,11210,11210,11210,0
20250204,161600,66823720,11210,11210,11210,11210,0
20250204,161500,66823720,11210,11210,11210,11210,0
20250204,161400,66823720,11210,11210,11210,11210,0
20250204,161300,66823720,11210,11210,11210,11210,0
20250204,161200,66823720,11210,11210,11210,11210,0
20250204,161100,66823720,11210,11210,11210,11210,0
20250204,161000,66823720,11210,11210,11210,11210,0
20250204,160900,66823720,11210,11210,11210,11210,0
20250204,160800,66823720,11210,11210,11210,11210,0
20250204,160700,66823720,11210,11210,11210,11210,0
20250204,160600,66823720,11210,11210,11210,11210,0
20250204,160500,66823720,11210,11210,11210,11210,129
20250204,160400,66823720,11210,11210,11210,11210,0
20250204,160300,66823720,11210,11210,11210,11210,0
20250204,160200,66823720,11210,11210,11210,11210,0
20250204,160100,66823720,11210,11210,11210,11210,0
20250204,160000,66823720,11210,11210,11210,11210,0
20250204,155900,66823720,11210,11210,11210,11210,0
20250204,155800,66823720,11210,11210,11210,11210,0
20250204,155700,66823720,11210,11210,11210,11210,0
20250204,155600,66823720,11210,11210,11210,11210,0
20250204,155500,66823720,11210,11210,11210,11210,0
20250204,155400,66823720,11210,11210,11210,11210,0
20250204,155300,66823720,11210,11210,11210,11210,0
20250204,155200,66823720,11210,11210,11210,11210,0
20250204,155100,66823720,11210,11210,11210,11210,0
20250204,155000,66823720,11210,11210,11210,11210,0
20250204,154900,66823720,11210,11210,11210,11210,0
20250204,154800,66823720,11210,11210,11210,11210,0
20250204,154700,66823720,11210,11210,11210,11210,0
20250204,154600,66823720,11210,11210,11210,11210,0
20250204,154500,66823720,11210,11210,11210,11210,0
20250204,154400,66823720,11210,11210,11210,11210,0
20250204,154300,66823720,11210,11210,11210,11210,0
20250204,154200,66823720,11210,11210,11210,11210,0
20250204,154100,66823720,11210,11210,11210,11210,0
20250204,154000,66823720,11210,11210,11210,11210,0
20250204,153900,66823720,11210,11210,11210,11210,0
20250204,153800,66823720,11210,11210,11210,11210,0
20250204,153700,66823720,11210,11210,11210,11210,0
20250204,153600,66823720,11210,11210,11210,11210,0
20250204,153500,66823720,11210,11210,11210,11210,129
20250204,153400,66823720,11210,11210,11210,11210,0
20250204,153300,66823720,11210,11210,11210,11210,0
20250204,153200,66823720,11210,11210,11210,11210,0
20250204,153100,66823720,11210,11210,11210,11210,0
20250204,153000,66823720,11210,11210,11210,11210,129
20250204,152900,65377630,11210,11210,11210,11210,0
20250204,152800,65377630,11210,11210,11210,11210,0
20250204,152700,65377630,11210,11210,11210,11210,0
20250204,152600,65377630,11210,11210,11210,11210,0
20250204,152500,65377630,11210,11210,11210,11210,0
20250204,152400,65377630,11210,11210,11210,11210,0
20250204,152300,65377630,11210,11210,11210,11210,0
20250204,152200,65377630,11210,11210,11210,11210,0
20250204,152100,65377630,11210,11210,11210,11210,0
20250204,152000,65377630,11210,11210,11210,11210,0
20250204,151900,65377630,11210,11210,11210,11210,0
20250204,151800,65377630,11210,11210,11210,11210,0
20250204,151700,65377630,11210,11210,11210,11210,2
20250204,151600,65355210,11210,11210,11210,11210,1
20250204,151500,65344000,11210,11200,11210,11200,2
20250204,151400,65321590,11210,11210,11210,11210,7
20250204,151300,65243120,11210,11210,11210,11210,3
20250204,151200,65209490,11210,11210,11210,11210,13
20250204,151100,65063760,11210,11210,11210,11210,17
20250204,151000,64873190,11210,11210,11210,11210,0
20250204,150900,64873190,11210,11210,11210,11210,0
20250204,150800,64873190,11210,11210,11210,11210,0
20250204,150700,64873190,11210,11200,11210,11200,11
20250204,150600,64749980,11210,11210,11210,11210,0
20250204,150500,64749980,11210,11210,11210,11210,0
20250204,150400,64749980,11210,11210,11210,11210,1
20250204,150300,64738770,11210,11210,11210,11210,1
20250204,150200,64727560,11200,11200,11200,11200,410
20250204,150100,60135560,11200,11200,11200,11200,0
20250204,150000,60135560,11200,11200,11200,11200,0
20250204,145900,60135560,11200,11200,11200,11200,0
20250204,145800,60135560,11200,11200,11200,11200,0
20250204,145700,60135560,11200,11200,11200,11200,0
20250204,145600,60135560,11200,11200,11200,11200,0
20250204,145500,60135560,11200,11200,11200,11200,0
20250204,145400,60135560,11200,11200,11200,11200,0
20250204,145300,60135560,11200,11200,11200,11200,20
20250204,145200,59911560,11200,11200,11200,11200,0
20250204,145100,59911560,11200,11200,11200,11200,0
20250204,145000,59911560,11200,11200,11200,11200,0
20250204,144900,59911560,11200,11200,11200,11200,0
20250204,144800,59911560,11200,11200,11200,11200,0
20250204,144700,59911560,11200,11200,11200,11200,0
20250204,144600,59911560,11200,11200,11200,11200,0
20250204,144500,59911560,11200,11200,11200,11200,0
20250204,144400,59911560,11200,11200,11200,11200,0
20250204,144300,59911560,11200,11200,11200,11200,0
20250204,144200,59911560,11200,11200,11200,11200,0
20250204,144100,59911560,11200,11200,11200,11200,0
20250204,144000,59911560,11200,11200,11200,11200,0
20250204,143900,59911560,11200,11200,11200,11200,0
20250204,143800,59911560,11200,11200,11200,11200,0
20250204,143700,59911560,11200,11200,11200,11200,0
20250204,143600,59911560,11200,11200,11200,11200,0
20250204,143500,59911560,11200,11200,11200,11200,0
20250204,143400,59911560,11200,11200,11200,11200,0
20250204,143300,59911560,11200,11200,11200,11200,0
20250204,143200,59911560,11200,11200,11200,11200,10
20250204,143100,59799560,11200,11200,11200,11200,0
20250204,143000,59799560,11200,11200,11200,11200,0
20250204,142900,59799560,11200,11200,11200,11200,0
20250204,142800,59799560,11200,11200,11200,11200,0
20250204,142700,59799560,11200,11200,11200,11200,0
20250204,142600,59799560,11200,11200,11200,11200,0
20250204,142500,59799560,11200,11190,11200,11190,16
20250204,142400,59620510,11200,11150,11200,11150,144
20250204,142300,58014860,11150,11170,11170,11150,357
20250204,142200,54032720,11200,11200,11200,11200,0
20250204,142100,54032720,11200,11200,11200,11200,0
20250204,142000,54032720,11200,11190,11200,11180,145
20250204,141900,52411390,11200,11190,11200,11190,5
20250204,141800,52355430,11210,11210,11210,11210,0
20250204,141700,52355430,11210,11210,11210,11210,0
20250204,141600,52355430,11210,11210,11210,11210,0
20250204,141500,52355430,11210,11210,11210,11210,0
20250204,141400,52355430,11210,11210,11210,11210,0
20250204,141300,52355430,11210,11210,11210,11210,0
20250204,141200,52355430,11210,11210,11210,11210,0
20250204,141100,52355430,11210,11210,11210,11210,0
20250204,141000,52355430,11210,11210,11210,11200,4
20250204,140900,52310610,11190,11190,11190,11190,0
20250204,140800,52310610,11190,11190,11190,11190,0
20250204,140700,52310610,11190,11190,11190,11190,3
20250204,140600,52277040,11200,11200,11200,11200,0
20250204,140500,52277040,11200,11200,11200,11200,1
20250204,140400,52265840,11230,11230,11230,11230,0
20250204,140300,52265840,11230,11230,11230,11230,0
20250204,140200,52265840,11230,11230,11230,11230,0
20250204,140100,52265840,11230,11230,11230,11230,0
20250204,140000,52265840,11230,11230,11230,11230,0
20250204,135900,52265840,11230,11230,11230,11230,0
20250204,135800,52265840,11230,11230,11230,11230,0
20250204,135700,52265840,11230,11230,11230,11230,0
20250204,135600,52265840,11230,11230,11230,11230,3
20250204,135500,52232150,11230,11230,11230,11230,0
20250204,135400,52232150,11230,11230,11230,11230,0
20250204,135300,52232150,11230,11230,11230,11230,0
20250204,135200,52232150,11230,11230,11230,11230,0
20250204,135100,52232150,11230,11230,11230,11230,0
20250204,135000,52232150,11230,11230,11230,11230,0
20250204,134900,52232150,11230,11230,11230,11230,0
20250204,134800,52232150,11230,11230,11230,11230,0
20250204,134700,52232150,11230,11230,11230,11230,0
20250204,134600,52232150,11230,11230,11230,11230,0
20250204,134500,52232150,11230,11230,11230,11230,0
20250204,134400,52232150,11230,11230,11230,11230,0
20250204,134300,52232150,11230,11230,11230,11230,0
20250204,134200,52232150,11230,11230,11230,11230,1
20250204,134100,52220920,11230,11230,11230,11230,0
20250204,134000,52220920,11230,11230,11230,11230,0
20250204,133900,52220920,11230,11230,11230,11230,0
20250204,133800,52220920,11230,11230,11230,11230,0
20250204,133700,52220920,11230,11230,11230,11230,2
20250204,133600,52198460,11180,11180,11180,11180,0
20250204,133500,52198460,11180,11180,11180,11180,0
20250204,133400,52198460,11180,11200,11200,11180,40
20250204,133300,51750860,11200,11210,11210,11200,30
20250204,133200,51414830,11240,11240,11240,11240,0
20250204,133100,51414830,11240,11240,11240,11240,0
20250204,133000,51414830,11240,11240,11240,11240,0
20250204,132900,51414830,11240,11240,11240,11240,0
20250204,132800,51414830,11240,11240,11240,11240,0
20250204,132700,51414830,11240,11240,11240,11240,0
20250204,132600,51414830,11240,11200,11240,11200,71
20250204,132500,50619530,11210,11210,11210,11210,0
20250204,132400,50619530,11210,11210,11210,11210,103
20250204,132300,49464900,11220,11220,11220,11220,3
20250204,132200,49431240,11240,11240,11240,11240,0
20250204,132100,49431240,11240,11240,11240,11240,0
20250204,132000,49431240,11240,11240,11240,11240,0
20250204,131900,49431240,11240,11240,11240,11240,0
20250204,131800,49431240,11240,11240,11240,11240,0
20250204,131700,49431240,11240,11240,11240,11240,0
20250204,131600,49431240,11240,11240,11240,11240,0
20250204,131500,49431240,11240,11240,11240,11240,0
20250204,131400,49431240,11240,11240,11240,11240,0
20250204,131300,49431240,11240,11240,11240,11240,0
20250204,131200,49431240,11240,11240,11240,11240,0
20250204,131100,49431240,11240,11240,11240,11240,40
20250204,131000,48981640,11240,11240,11240,11240,0
20250204,130900,48981640,11240,11240,11240,11240,0
20250204,130800,48981640,11240,11240,11240,11240,0
20250204,130700,48981640,11240,11240,11240,11240,0
20250204,130600,48981640,11240,11240,11240,11240,0
20250204,130500,48981640,11240,11240,11240,11240,0
20250204,130400,48981640,11240,11240,11240,11240,0
20250204,130300,48981640,11240,11240,11240,11240,0
20250204,130200,48981640,11240,11240,11240,11240,0
20250204,130100,48981640,11240,11240,11240,11240,0
20250204,130000,48981640,11240,11240,11240,11240,0
20250204,125900,48981640,11240,11240,11240,11240,0
20250204,125800,48981640,11240,11240,11240,11240,0
20250204,125700,48981640,11240,11240,11240,11240,0
20250204,125600,48981640,11240,11240,11240,11240,0
20250204,125500,48981640,11240,11240,11240,11240,0
20250204,125400,48981640,11240,11240,11240,11240,0
20250204,125300,48981640,11240,11240,11240,11240,0
20250204,125200,48981640,11240,11240,11240,11240,0
20250204,125100,48981640,11240,11240,11240,11240,0
20250204,125000,48981640,11240,11240,11240,11240,0
20250204,124900,48981640,11240,11240,11280,11230,7
20250204,124800,48902930,11240,11200,11240,11200,105
20250204,124700,47726890,11180,11180,11180,11180,0
20250204,124600,47726890,11180,11180,11180,11180,0
20250204,124500,47726890,11180,11230,11230,11180,419
20250204,124400,43032150,11240,11240,11240,11240,0
20250204,124300,43032150,11240,11240,11240,11240,0
20250204,124200,43032150,11240,11240,11240,11240,0
20250204,124100,43032150,11240,11240,11240,11240,0
20250204,124000,43032150,11240,11240,11240,11240,0
20250204,123900,43032150,11240,11240,11240,11240,0
20250204,123800,43032150,11240,11240,11240,11240,0
20250204,123700,43032150,11240,11240,11240,11240,0
20250204,123600,43032150,11240,11260,11260,11240,3
20250204,123500,42998400,11280,11280,11280,11280,0
20250204,123400,42998400,11280,11280,11280,11280,0
20250204,123300,42998400,11280,11280,11280,11280,0
20250204,123200,42998400,11280,11280,11280,11280,0
20250204,123100,42998400,11280,11280,11280,11280,0
20250204,123000,42998400,11280,11280,11280,11280,0
20250204,122900,42998400,11280,11280,11280,11280,0
20250204,122800,42998400,11280,11280,11280,11280,0
20250204,122700,42998400,11280,11250,11280,11250,34
20250204,122600,42615870,11250,11250,11250,11250,0
20250204,122500,42615870,11250,11250,11250,11250,0
20250204,122400,42615870,11250,11250,11250,11250,0
20250204,122300,42615870,11250,11250,11250,11250,0
20250204,122200,42615870,11250,11250,11250,11250,0
20250204,122100,42615870,11250,11250,11250,11250,0
20250204,122000,42615870,11250,11250,11250,11250,0
20250204,121900,42615870,11250,11250,11250,11250,0
20250204,121800,42615870,11250,11250,11250,11250,0
20250204,121700,42615870,11250,11250,11250,11250,1
20250204,121600,42604620,11250,11250,11250,11250,0
20250204,121500,42604620,11250,11250,11250,11250,0
20250204,121400,42604620,11250,11250,11250,11250,0
20250204,121300,42604620,11250,11250,11250,11250,0
20250204,121200,42604620,11250,11250,11250,11250,0
20250204,121100,42604620,11250,11250,11250,11250,0
20250204,121000,42604620,11250,11250,11250,11250,0
20250204,120900,42604620,11250,11250,11250,11250,0
20250204,120800,42604620,11250,11250,11250,11250,0
20250204,120700,42604620,11250,11250,11250,11250,0
20250204,120600,42604620,11250,11250,11250,11250,0
20250204,120500,42604620,11250,11250,11250,11250,0
20250204,120400,42604620,11250,11250,11250,11250,0
20250204,120300,42604620,11250,11250,11250,11250,0
20250204,120200,42604620,11250,11250,11250,11250,0
20250204,120100,42604620,11250,11250,11250,11250,0
20250204,120000,42604620,11250,11250,11250,11250,54
20250204,115900,41997120,11280,11280,11280,11280,0
20250204,115800,41997120,11280,11280,11280,11280,0
20250204,115700,41997120,11280,11280,11280,11280,0
20250204,115600,41997120,11280,11280,11280,11280,0
20250204,115500,41997120,11280,11250,11280,11250,2
20250204,115400,41974590,11280,11280,11280,11280,0
20250204,115300,41974590,11280,11280,11280,11280,0
20250204,115200,41974590,11280,11280,11280,11280,0
20250204,115100,41974590,11280,11280,11280,11280,0
20250204,115000,41974590,11280,11280,11280,11280,0
20250204,114900,41974590,11280,11280,11280,11280,0
20250204,114800,41974590,11280,11280,11280,11280,0
20250204,114700,41974590,11280,11280,11280,11280,0
20250204,114600,41974590,11280,11280,11280,11280,0
20250204,114500,41974590,11280,11280,11280,11280,0
20250204,114400,41974590,11280,11280,11280,11280,0
20250204,114300,41974590,11280,11280,11280,11280,0
20250204,114200,41974590,11280,11280,11280,11280,0
20250204,114100,41974590,11280,11280,11280,11280,0
20250204,114000,41974590,11280,11280,11280,11280,0
20250204,113900,41974590,11280,11280,11280,11280,0
20250204,113800,41974590,11280,11280,11280,11280,0
20250204,113700,41974590,11280,11280,11280,11280,0
20250204,113600,41974590,11280,11280,11280,11280,0
20250204,113500,41974590,11280,11280,11280,11280,0
20250204,113400,41974590,11280,11280,11280,11280,0
20250204,113300,41974590,11280,11280,11280,11280,0
20250204,113200,41974590,11280,11280,11280,11280,0
20250204,113100,41974590,11280,11280,11280,11280,0
20250204,113000,41974590,11280,11280,11280,11280,0
20250204,112900,41974590,11280,11280,11280,11280,0
20250204,112800,41974590,11280,11280,11280,11280,0
20250204,112700,41974590,11280,11280,11280,11280,0
20250204,112600,41974590,11280,11280,11280,11280,5
20250204,112500,41918190,11280,11280,11280,11280,0
20250204,112400,41918190,11280,11280,11280,11280,0
20250204,112300,41918190,11280,11280,11280,11280,0
20250204,112200,41918190,11280,11280,11280,11280,0
20250204,112100,41918190,11280,11280,11280,11280,0
20250204,112000,41918190,11280,11280,11280,11280,0
20250204,111900,41918190,11280,11280,11280,11280,0
20250204,111800,41918190,11280,11280,11280,11280,0
20250204,111700,41918190,11280,11250,11280,11220,205
20250204,111600,39607970,11270,11270,11270,11270,1
20250204,111500,39596700,11280,11280,11280,11280,0
20250204,111400,39596700,11280,11280,11280,11280,0
20250204,111300,39596700,11280,11280,11280,11280,0
20250204,111200,39596700,11280,11280,11280,11280,0
20250204,111100,39596700,11280,11280,11280,11280,0
20250204,111000,39596700,11280,11280,11280,11280,0
20250204,110900,39596700,11280,11280,11280,11280,0
20250204,110800,39596700,11280,11280,11280,11280,0
20250204,110700,39596700,11280,11280,11280,11280,0
20250204,110600,39596700,11280,11280,11280,11280,0
20250204,110500,39596700,11280,11280,11280,11280,0
20250204,110400,39596700,11280,11280,11280,11280,0
20250204,110300,39596700,11280,11280,11280,11280,0
20250204,110200,39596700,11280,11280,11280,11280,0
20250204,110100,39596700,11280,11280,11280,11280,0
20250204,110000,39596700,11280,11280,11280,11280,0
20250204,105900,39596700,11280,11260,11280,11260,2
20250204,105800,39574160,11290,11290,11290,11290,0
20250204,105700,39574160,11290,11290,11290,11290,0
20250204,105600,39574160,11290,11290,11290,11290,0
20250204,105500,39574160,11290,11290,11290,11290,0
20250204,105400,39574160,11290,11290,11290,11290,1
20250204,105300,39562870,11260,11270,11270,11260,2
20250204,105200,39540340,11300,11300,11300,11300,0
20250204,105100,39540340,11300,11300,11300,11300,0
20250204,105000,39540340,11300,11300,11300,11300,0
20250204,104900,39540340,11300,11300,11300,11300,0
20250204,104800,39540340,11300,11300,11300,11300,0
20250204,104700,39540340,11300,11300,11300,11300,0
20250204,104600,39540340,11300,11300,11300,11300,0
20250204,104500,39540340,11300,11300,11300,11300,0
20250204,104400,39540340,11300,11300,11300,11300,1
20250204,104300,39529040,11280,11280,11280,11280,0
20250204,104200,39529040,11280,11280,11280,11280,0
20250204,104100,39529040,11280,11280,11280,11280,0
20250204,104000,39529040,11280,11280,11280,11280,0
20250204,103900,39529040,11280,11280,11280,11280,1
20250204,103800,39517760,11300,11300,11300,11300,0
20250204,103700,39517760,11300,11300,11300,11300,0
20250204,103600,39517760,11300,11300,11300,11300,0
20250204,103500,39517760,11300,11300,11300,11300,22
20250204,103400,39269160,11300,11300,11300,11300,0
20250204,103300,39269160,11300,11300,11300,11300,0
20250204,103200,39269160,11300,11300,11300,11300,0
20250204,103100,39269160,11300,11300,11300,11300,0
20250204,103000,39269160,11300,11300,11300,11300,0
20250204,102900,39269160,11300,11300,11300,11300,1
20250204,102800,39257860,11300,11300,11300,11300,0
20250204,102700,39257860,11300,11300,11300,11300,0
20250204,102600,39257860,11300,11300,11300,11300,0
20250204,102500,39257860,11300,11300,11300,11300,0
20250204,102400,39257860,11300,11300,11300,11300,0
20250204,102300,39257860,11300,11300,11300,11300,2
20250204,102200,39235260,11300,11300,11300,11300,20
20250204,102100,39009260,11300,11300,11300,11300,100
20250204,102000,37879260,11300,11300,11300,11300,0
20250204,101900,37879260,11300,11300,11300,11300,0
20250204,101800,37879260,11300,11300,11300,11300,0
20250204,101700,37879260,11300,11300,11300,11300,1
20250204,101600,37867960,11300,11300,11300,11300,0
20250204,101500,37867960,11300,11300,11300,11300,0
20250204,101400,37867960,11300,11300,11300,11300,0
20250204,101300,37867960,11300,11300,11300,11300,0
20250204,101200,37867960,11300,11300,11300,11300,0
20250204,101100,37867960,11300,11300,11300,11300,1
20250204,101000,37856660,11290,11290,11290,11290,5
20250204,100900,37800210,11290,11290,11290,11290,1
20250204,100800,37788920,11290,11290,11290,11290,52
20250204,100700,37201840,11290,11290,11290,11290,0
20250204,100600,37201840,11290,11290,11290,11290,1
20250204,100500,37190550,11290,11290,11290,11290,0
20250204,100400,37190550,11290,11290,11290,11290,0
20250204,100300,37190550,11290,11290,11290,11290,1
20250204,100200,37179260,11290,11290,11290,11290,0
20250204,100100,37179260,11290,11290,11290,11290,0
20250204,100000,37179260,11290,11290,11290,11290,0
20250204,095900,37179260,11290,11290,11290,11290,0
20250204,095800,37179260,11290,11290,11290,11290,1
20250204,095700,37167970,11280,11280,11280,11280,48
20250204,095600,36626530,11280,11280,11280,11280,0
20250204,095500,36626530,11280,11250,11280,11250,2
20250204,095400,36604000,11280,11280,11280,11280,0
20250204,095300,36604000,11280,11240,11280,11240,8
20250204,095200,36514010,11240,11240,11240,11240,1
20250204,095100,36502770,11250,11250,11250,11250,0
20250204,095000,36502770,11250,11250,11250,11210,7
20250204,094900,36424160,11250,11250,11250,11250,1
20250204,094800,36412910,11260,11260,11260,11260,12
20250204,094700,36277790,11270,11270,11270,11270,0
20250204,094600,36277790,11270,11270,11270,11270,0
20250204,094500,36277790,11270,11270,11270,11270,0
20250204,094400,36277790,11270,11270,11270,11270,1
20250204,094300,36266520,11280,11280,11280,11280,0
20250204,094200,36266520,11280,11280,11280,11280,0
20250204,094100,36266520,11280,11280,11280,11280,0
20250204,094000,36266520,11280,11280,11280,11280,1
20250204,093900,36255240,11240,11240,11240,11240,300
20250204,093800,32883240,11240,11240,11240,11240,0
20250204,093700,32883240,11240,11240,11240,11240,0
20250204,093600,32883240,11240,11250,11250,11230,15
20250204,093500,32714640,11260,11280,11280,11260,61
20250204,093400,32026780,11290,11290,11290,11290,0
20250204,093300,32026780,11290,11290,11290,11290,1
20250204,093200,32015490,11290,11290,11290,11290,1
20250204,093100,32004200,11290,11260,11290,11260,4
20250204,093000,31959100,11250,11240,11250,11240,10
20250204,092900,31846690,11240,11200,11240,11200,2
20250204,092800,31824250,11210,11210,11210,11210,41
20250204,092700,31364640,11230,11230,11230,11230,212
20250204,092600,28983880,11220,11220,11220,11220,69
20250204,092500,28209700,11240,11240,11240,11240,0
20250204,092400,28209700,11240,11240,11240,11240,1
20250204,092300,28198460,11220,11220,11220,11220,1
20250204,092200,28187240,11240,11240,11240,11240,0
20250204,092100,28187240,11240,11200,11240,11200,152
20250204,092000,26480300,11230,11220,11230,11050,535
20250204,091900,20512620,11240,11240,11240,11240,0
20250204,091800,20512620,11240,11240,11240,11240,0
20250204,091700,20512620,11240,11240,11240,11240,1
20250204,091600,20501380,11240,11240,11240,11240,2
20250204,091500,20478900,11240,11240,11240,11240,0
20250204,091400,20478900,11240,11240,11240,11240,0
20250204,091300,20478900,11240,11240,11240,11240,0
20250204,091200,20478900,11240,11240,11240,11240,0
20250204,091100,20478900,11240,11240,11240,11240,0
20250204,091000,20478900,11240,11240,11240,11240,0
20250204,090900,20478900,11240,11240,11240,11240,0
20250204,090800,20478900,11240,11240,11240,11240,0
20250204,090700,20478900,11240,11240,11240,11240,0
20250204,090600,20478900,11240,11220,11240,11220,503
20250204,090500,14827510,11170,11200,11200,11170,12
20250204,090400,14693420,11230,11240,11240,11230,422
20250204,090300,9954350,11240,11230,11240,11230,168
20250204,090200,8067700,11240,11230,11240,11230,2
20250204,090100,8045230,11240,11230,11240,11230,453
20250204,090000,2958030,11230,11230,11230,11200,264