KissMeData/002320/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183700,134740720,19200,19200,19200,19200,300
20250204,183600,134740720,19200,19200,19200,19200,0
20250204,183500,134740720,19200,19200,19200,19200,0
20250204,183400,134740720,19200,19200,19200,19200,0
20250204,183300,134740720,19200,19200,19200,19200,0
20250204,183200,134740720,19200,19200,19200,19200,0
20250204,183100,134740720,19200,19200,19200,19200,0
20250204,183000,134740720,19200,19200,19200,19200,0
20250204,182900,134740720,19200,19200,19200,19200,0
20250204,182800,134740720,19200,19200,19200,19200,0
20250204,182700,134740720,19200,19200,19200,19200,0
20250204,182600,134740720,19200,19200,19200,19200,0
20250204,182500,134740720,19200,19200,19200,19200,0
20250204,182400,134740720,19200,19200,19200,19200,0
20250204,182300,134740720,19200,19200,19200,19200,0
20250204,182200,134740720,19200,19200,19200,19200,0
20250204,182100,134740720,19200,19200,19200,19200,0
20250204,182000,134740720,19200,19200,19200,19200,0
20250204,181900,134740720,19200,19200,19200,19200,0
20250204,181800,134740720,19200,19200,19200,19200,0
20250204,181700,134740720,19200,19200,19200,19200,0
20250204,181600,134740720,19200,19200,19200,19200,0
20250204,181500,134740720,19200,19200,19200,19200,0
20250204,181400,134740720,19200,19200,19200,19200,0
20250204,181300,134740720,19200,19200,19200,19200,0
20250204,181200,134740720,19200,19200,19200,19200,0
20250204,181100,134740720,19200,19200,19200,19200,0
20250204,181000,134740720,19200,19200,19200,19200,0
20250204,180900,134740720,19200,19200,19200,19200,0
20250204,180800,134740720,19200,19200,19200,19200,0
20250204,180700,134740720,19200,19200,19200,19200,300
20250204,180600,134740720,19200,19200,19200,19200,0
20250204,180500,134740720,19200,19200,19200,19200,0
20250204,180400,134740720,19200,19200,19200,19200,0
20250204,180300,134740720,19200,19200,19200,19200,0
20250204,180200,134740720,19200,19200,19200,19200,0
20250204,180100,134740720,19200,19200,19200,19200,0
20250204,180000,134740720,19200,19200,19200,19200,0
20250204,175900,134740720,19200,19200,19200,19200,0
20250204,175800,134740720,19200,19200,19200,19200,0
20250204,175700,134740720,19200,19200,19200,19200,0
20250204,175600,134740720,19200,19200,19200,19200,0
20250204,175500,134740720,19200,19200,19200,19200,0
20250204,175400,134740720,19200,19200,19200,19200,0
20250204,175300,134740720,19200,19200,19200,19200,0
20250204,175200,134740720,19200,19200,19200,19200,0
20250204,175100,134740720,19200,19200,19200,19200,0
20250204,175000,134740720,19200,19200,19200,19200,0
20250204,174900,134740720,19200,19200,19200,19200,0
20250204,174800,134740720,19200,19200,19200,19200,0
20250204,174700,134740720,19200,19200,19200,19200,0
20250204,174600,134740720,19200,19200,19200,19200,0
20250204,174500,134740720,19200,19200,19200,19200,0
20250204,174400,134740720,19200,19200,19200,19200,0
20250204,174300,134740720,19200,19200,19200,19200,0
20250204,174200,134740720,19200,19200,19200,19200,0
20250204,174100,134740720,19200,19200,19200,19200,0
20250204,174000,134740720,19200,19200,19200,19200,0
20250204,173900,134740720,19200,19200,19200,19200,0
20250204,173800,134740720,19200,19200,19200,19200,0
20250204,173700,134740720,19200,19200,19200,19200,300
20250204,173600,134740720,19200,19200,19200,19200,0
20250204,173500,134740720,19200,19200,19200,19200,0
20250204,173400,134740720,19200,19200,19200,19200,0
20250204,173300,134740720,19200,19200,19200,19200,0
20250204,173200,134740720,19200,19200,19200,19200,0
20250204,173100,134740720,19200,19200,19200,19200,0
20250204,173000,134740720,19200,19200,19200,19200,0
20250204,172900,134740720,19200,19200,19200,19200,0
20250204,172800,134740720,19200,19200,19200,19200,0
20250204,172700,134740720,19200,19200,19200,19200,0
20250204,172600,134740720,19200,19200,19200,19200,0
20250204,172500,134740720,19200,19200,19200,19200,0
20250204,172400,134740720,19200,19200,19200,19200,0
20250204,172300,134740720,19200,19200,19200,19200,0
20250204,172200,134740720,19200,19200,19200,19200,0
20250204,172100,134740720,19200,19200,19200,19200,0
20250204,172000,134740720,19200,19200,19200,19200,0
20250204,171900,134740720,19200,19200,19200,19200,0
20250204,171800,134740720,19200,19200,19200,19200,0
20250204,171700,134740720,19200,19200,19200,19200,0
20250204,171600,134740720,19200,19200,19200,19200,0
20250204,171500,134740720,19200,19200,19200,19200,0
20250204,171400,134740720,19200,19200,19200,19200,0
20250204,171300,134740720,19200,19200,19200,19200,0
20250204,171200,134740720,19200,19200,19200,19200,0
20250204,171100,134740720,19200,19200,19200,19200,0
20250204,171000,134740720,19200,19200,19200,19200,0
20250204,170900,134740720,19200,19200,19200,19200,0
20250204,170800,134740720,19200,19200,19200,19200,0
20250204,170700,134740720,19200,19200,19200,19200,300
20250204,170600,134740720,19200,19200,19200,19200,0
20250204,170500,134740720,19200,19200,19200,19200,0
20250204,170400,134740720,19200,19200,19200,19200,0
20250204,170300,134740720,19200,19200,19200,19200,0
20250204,170200,134740720,19200,19200,19200,19200,0
20250204,170100,134740720,19200,19200,19200,19200,0
20250204,170000,134740720,19200,19200,19200,19200,0
20250204,165900,134740720,19200,19200,19200,19200,0
20250204,165800,134740720,19200,19200,19200,19200,0
20250204,165700,134740720,19200,19200,19200,19200,0
20250204,165600,134740720,19200,19200,19200,19200,0
20250204,165500,134740720,19200,19200,19200,19200,0
20250204,165400,134740720,19200,19200,19200,19200,0
20250204,165300,134740720,19200,19200,19200,19200,0
20250204,165200,134740720,19200,19200,19200,19200,0
20250204,165100,134740720,19200,19200,19200,19200,0
20250204,165000,134740720,19200,19200,19200,19200,0
20250204,164900,134740720,19200,19200,19200,19200,0
20250204,164800,134740720,19200,19200,19200,19200,0
20250204,164700,134740720,19200,19200,19200,19200,0
20250204,164600,134740720,19200,19200,19200,19200,0
20250204,164500,134740720,19200,19200,19200,19200,0
20250204,164400,134740720,19200,19200,19200,19200,0
20250204,164300,134740720,19200,19200,19200,19200,0
20250204,164200,134740720,19200,19200,19200,19200,0
20250204,164100,134740720,19200,19200,19200,19200,0
20250204,164000,134740720,19200,19200,19200,19200,0
20250204,163900,134740720,19200,19200,19200,19200,0
20250204,163800,134740720,19200,19200,19200,19200,0
20250204,163700,134740720,19200,19200,19200,19200,300
20250204,163600,134740720,19200,19200,19200,19200,0
20250204,163500,134740720,19200,19200,19200,19200,0
20250204,163400,134740720,19200,19200,19200,19200,0
20250204,163300,134740720,19200,19200,19200,19200,0
20250204,163200,134740720,19200,19200,19200,19200,0
20250204,163100,134740720,19200,19200,19200,19200,0
20250204,163000,134740720,19200,19200,19200,19200,0
20250204,162900,134740720,19200,19200,19200,19200,0
20250204,162800,134740720,19200,19200,19200,19200,0
20250204,162700,134740720,19200,19200,19200,19200,0
20250204,162600,134740720,19200,19200,19200,19200,0
20250204,162500,134740720,19200,19200,19200,19200,0
20250204,162400,134740720,19200,19200,19200,19200,0
20250204,162300,134740720,19200,19200,19200,19200,0
20250204,162200,134740720,19200,19200,19200,19200,0
20250204,162100,134740720,19200,19200,19200,19200,0
20250204,162000,134740720,19200,19200,19200,19200,0
20250204,161900,134740720,19200,19200,19200,19200,0
20250204,161800,134740720,19200,19200,19200,19200,0
20250204,161700,134740720,19200,19200,19200,19200,0
20250204,161600,134740720,19200,19200,19200,19200,0
20250204,161500,134740720,19200,19200,19200,19200,0
20250204,161400,134740720,19200,19200,19200,19200,0
20250204,161300,134740720,19200,19200,19200,19200,0
20250204,161200,134740720,19200,19200,19200,19200,0
20250204,161100,134740720,19200,19200,19200,19200,0
20250204,161000,134740720,19200,19200,19200,19200,0
20250204,160900,134740720,19200,19200,19200,19200,0
20250204,160800,134740720,19200,19200,19200,19200,0
20250204,160700,134740720,19200,19200,19200,19200,300
20250204,160600,134740720,19200,19200,19200,19200,0
20250204,160500,134740720,19200,19200,19200,19200,0
20250204,160400,134740720,19200,19200,19200,19200,0
20250204,160300,134740720,19200,19200,19200,19200,0
20250204,160200,134740720,19200,19200,19200,19200,0
20250204,160100,134740720,19200,19200,19200,19200,0
20250204,160000,134740720,19200,19200,19200,19200,0
20250204,155900,134740720,19200,19200,19200,19200,0
20250204,155800,134740720,19200,19200,19200,19200,0
20250204,155700,134740720,19200,19200,19200,19200,0
20250204,155600,134740720,19200,19200,19200,19200,0
20250204,155500,134740720,19200,19200,19200,19200,0
20250204,155400,134740720,19200,19200,19200,19200,0
20250204,155300,134740720,19200,19200,19200,19200,0
20250204,155200,134740720,19200,19200,19200,19200,0
20250204,155100,134740720,19200,19200,19200,19200,0
20250204,155000,134740720,19200,19200,19200,19200,0
20250204,154900,134740720,19200,19200,19200,19200,0
20250204,154800,134740720,19200,19200,19200,19200,0
20250204,154700,134740720,19200,19200,19200,19200,0
20250204,154600,134740720,19200,19200,19200,19200,0
20250204,154500,134740720,19200,19200,19200,19200,0
20250204,154400,134740720,19200,19200,19200,19200,0
20250204,154300,134740720,19200,19200,19200,19200,0
20250204,154200,134740720,19200,19200,19200,19200,0
20250204,154100,134740720,19200,19200,19200,19200,0
20250204,154000,134740720,19200,19200,19200,19200,0
20250204,153900,134740720,19200,19200,19200,19200,0
20250204,153800,134740720,19200,19200,19200,19200,0
20250204,153700,134740720,19200,19200,19200,19200,300
20250204,153600,134740720,19200,19200,19200,19200,0
20250204,153500,134740720,19200,19200,19200,19200,0
20250204,153400,134740720,19200,19200,19200,19200,0
20250204,153300,134740720,19200,19200,19200,19200,0
20250204,153200,134740720,19200,19200,19200,19200,0
20250204,153100,134740720,19200,19200,19200,19200,0
20250204,153000,134740720,19200,19200,19200,19200,300
20250204,152900,128980720,19200,19200,19200,19200,0
20250204,152800,128980720,19200,19200,19200,19200,0
20250204,152700,128980720,19200,19200,19200,19200,0
20250204,152600,128980720,19200,19200,19200,19200,0
20250204,152500,128980720,19200,19200,19200,19200,0
20250204,152400,128980720,19200,19200,19200,19200,0
20250204,152300,128980720,19200,19200,19200,19200,0
20250204,152200,128980720,19200,19200,19200,19200,0
20250204,152100,128980720,19200,19200,19200,19200,0
20250204,152000,128980720,19200,19200,19200,19200,0
20250204,151900,128980720,19200,19250,19250,19200,17
20250204,151800,128654120,19250,19250,19250,19250,4
20250204,151700,128577120,19250,19250,19250,19250,3
20250204,151600,128519370,19270,19270,19270,19270,0
20250204,151500,128519370,19270,19270,19270,19270,138
20250204,151400,125860110,19270,19250,19270,19240,92
20250204,151300,124088630,19270,19270,19270,19270,10
20250204,151200,123895930,19250,19250,19250,19250,0
20250204,151100,123895930,19250,19210,19250,19210,329
20250204,151000,117567390,19200,19200,19200,19200,0
20250204,150900,117567390,19200,19200,19200,19200,0
20250204,150800,117567390,19200,19200,19200,19200,48
20250204,150700,116645790,19200,19200,19200,19200,707
20250204,150600,103071390,19200,19200,19200,19200,11
20250204,150500,102860190,19210,19210,19210,19210,0
20250204,150400,102860190,19210,19210,19210,19210,0
20250204,150300,102860190,19210,19210,19210,19210,1
20250204,150200,102840980,19210,19210,19210,19210,0
20250204,150100,102840980,19210,19210,19210,19210,0
20250204,150000,102840980,19210,19210,19210,19210,0
20250204,145900,102840980,19210,19210,19210,19210,0
20250204,145800,102840980,19210,19210,19210,19210,0
20250204,145700,102840980,19210,19210,19210,19210,0
20250204,145600,102840980,19210,19210,19210,19210,0
20250204,145500,102840980,19210,19210,19210,19210,0
20250204,145400,102840980,19210,19210,19210,19210,0
20250204,145300,102840980,19210,19210,19210,19210,0
20250204,145200,102840980,19210,19210,19210,19210,0
20250204,145100,102840980,19210,19200,19210,19200,105
20250204,145000,100824140,19200,19200,19200,19200,22
20250204,144900,100401740,19200,19200,19200,19200,0
20250204,144800,100401740,19200,19200,19200,19200,0
20250204,144700,100401740,19200,19200,19200,19200,0
20250204,144600,100401740,19200,19200,19200,19200,0
20250204,144500,100401740,19200,19200,19200,19200,0
20250204,144400,100401740,19200,19200,19200,19200,1
20250204,144300,100382540,19230,19200,19230,19200,116
20250204,144200,98153120,19200,19200,19200,19200,0
20250204,144100,98153120,19200,19200,19200,19200,0
20250204,144000,98153120,19200,19200,19200,19200,0
20250204,143900,98153120,19200,19200,19200,19200,0
20250204,143800,98153120,19200,19200,19200,19200,0
20250204,143700,98153120,19200,19200,19200,19200,0
20250204,143600,98153120,19200,19200,19200,19200,0
20250204,143500,98153120,19200,19200,19200,19200,0
20250204,143400,98153120,19200,19200,19200,19200,0
20250204,143300,98153120,19200,19200,19200,19200,0
20250204,143200,98153120,19200,19200,19200,19200,0
20250204,143100,98153120,19200,19200,19200,19200,0
20250204,143000,98153120,19200,19200,19200,19200,10
20250204,142900,97961120,19220,19210,19220,19210,148
20250204,142800,95118030,19200,19200,19200,19200,0
20250204,142700,95118030,19200,19200,19200,19200,0
20250204,142600,95118030,19200,19200,19200,19200,14
20250204,142500,94849230,19200,19200,19200,19200,11
20250204,142400,94638030,19200,19200,19200,19200,0
20250204,142300,94638030,19200,19200,19200,19200,10
20250204,142200,94446030,19200,19200,19200,19200,97
20250204,142100,92583630,19200,19200,19200,19200,0
20250204,142000,92583630,19200,19200,19200,19200,10
20250204,141900,92391630,19200,19200,19200,19200,0
20250204,141800,92391630,19200,19200,19200,19200,0
20250204,141700,92391630,19200,19200,19200,19200,10
20250204,141600,92199630,19200,19200,19200,19200,11
20250204,141500,91988430,19200,19200,19200,19200,0
20250204,141400,91988430,19200,19200,19200,19200,15
20250204,141300,91700430,19200,19200,19200,19200,0
20250204,141200,91700430,19200,19200,19200,19200,0
20250204,141100,91700430,19200,19200,19200,19200,10
20250204,141000,91508430,19200,19200,19200,19200,0
20250204,140900,91508430,19200,19200,19200,19200,0
20250204,140800,91508430,19200,19200,19200,19200,10
20250204,140700,91316430,19200,19200,19200,19200,0
20250204,140600,91316430,19200,19200,19200,19200,0
20250204,140500,91316430,19200,19200,19200,19200,10
20250204,140400,91124430,19210,19210,19210,19210,0
20250204,140300,91124430,19210,19210,19210,19210,0
20250204,140200,91124430,19210,19210,19210,19210,1
20250204,140100,91105220,19230,19230,19230,19230,0
20250204,140000,91105220,19230,19230,19230,19230,0
20250204,135900,91105220,19230,19210,19230,19210,11
20250204,135800,90893890,19210,19220,19220,19210,114
20250204,135700,88702830,19200,19200,19200,19200,0
20250204,135600,88702830,19200,19200,19200,19200,10
20250204,135500,88510830,19210,19210,19210,19210,0
20250204,135400,88510830,19210,19210,19210,19210,0
20250204,135300,88510830,19210,19200,19210,19200,21
20250204,135200,88107520,19200,19200,19200,19200,0
20250204,135100,88107520,19200,19200,19200,19200,0
20250204,135000,88107520,19200,19200,19200,19200,10
20250204,134900,87915520,19220,19220,19220,19220,13
20250204,134800,87665660,19200,19200,19200,19200,0
20250204,134700,87665660,19200,19200,19200,19200,10
20250204,134600,87473660,19200,19200,19200,19200,0
20250204,134500,87473660,19200,19200,19200,19200,0
20250204,134400,87473660,19200,19200,19200,19200,10
20250204,134300,87281660,19200,19200,19200,19200,15
20250204,134200,86993660,19200,19200,19200,19200,0
20250204,134100,86993660,19200,19200,19200,19200,10
20250204,134000,86801660,19210,19210,19210,19210,0
20250204,133900,86801660,19210,19210,19210,19210,0
20250204,133800,86801660,19210,19210,19210,19210,11
20250204,133700,86590350,19200,19200,19200,19200,10
20250204,133600,86398350,19200,19200,19200,19200,0
20250204,133500,86398350,19200,19200,19200,19200,0
20250204,133400,86398350,19200,19200,19200,19200,10
20250204,133300,86206350,19200,19200,19200,19200,11
20250204,133200,85995150,19200,19200,19200,19200,0
20250204,133100,85995150,19200,19200,19200,19200,10
20250204,133000,85803150,19200,19200,19200,19200,0
20250204,132900,85803150,19200,19200,19200,19200,0
20250204,132800,85803150,19200,19200,19200,19200,10
20250204,132700,85611150,19200,19200,19200,19200,0
20250204,132600,85611150,19200,19200,19200,19200,0
20250204,132500,85611150,19200,19200,19200,19200,10
20250204,132400,85419150,19200,19200,19200,19200,0
20250204,132300,85419150,19200,19200,19200,19200,12
20250204,132200,85188750,19200,19200,19200,19200,10
20250204,132100,84996750,19200,19200,19200,19200,0
20250204,132000,84996750,19200,19200,19200,19200,0
20250204,131900,84996750,19200,19200,19200,19200,10
20250204,131800,84804750,19200,19200,19200,19200,0
20250204,131700,84804750,19200,19200,19200,19200,0
20250204,131600,84804750,19200,19200,19200,19200,10
20250204,131500,84612750,19200,19200,19200,19200,0
20250204,131400,84612750,19200,19200,19200,19200,0
20250204,131300,84612750,19200,19200,19200,19200,10
20250204,131200,84420750,19200,19200,19200,19200,0
20250204,131100,84420750,19200,19200,19200,19200,5
20250204,131000,84324750,19200,19200,19200,19200,10
20250204,130900,84132750,19200,19200,19200,19200,10
20250204,130800,83940750,19210,19210,19210,19210,31
20250204,130700,83345240,19200,19200,19200,19200,10
20250204,130600,83153240,19200,19200,19200,19200,0
20250204,130500,83153240,19200,19200,19200,19200,0
20250204,130400,83153240,19200,19200,19200,19200,10
20250204,130300,82961240,19200,19200,19200,19200,0
20250204,130200,82961240,19200,19200,19200,19200,0
20250204,130100,82961240,19200,19200,19200,19200,10
20250204,130000,82769240,19200,19200,19200,19200,11
20250204,125900,82558040,19200,19200,19200,19200,0
20250204,125800,82558040,19200,19200,19200,19200,10
20250204,125700,82366040,19200,19200,19200,19200,0
20250204,125600,82366040,19200,19200,19200,19200,0
20250204,125500,82366040,19200,19200,19200,19200,10
20250204,125400,82174040,19200,19200,19200,19200,0
20250204,125300,82174040,19200,19200,19200,19200,0
20250204,125200,82174040,19200,19200,19200,19200,10
20250204,125100,81982040,19200,19200,19200,19200,0
20250204,125000,81982040,19200,19200,19200,19200,0
20250204,124900,81982040,19200,19200,19200,19200,10
20250204,124800,81790040,19200,19200,19200,19200,0
20250204,124700,81790040,19200,19200,19200,19200,11
20250204,124600,81578840,19200,19200,19200,19200,0
20250204,124500,81578840,19200,19200,19200,19200,10
20250204,124400,81386840,19200,19200,19200,19200,0
20250204,124300,81386840,19200,19200,19200,19200,87
20250204,124200,79716440,19200,19200,19200,19200,10
20250204,124100,79524440,19200,19200,19200,19200,0
20250204,124000,79524440,19200,19200,19200,19200,0
20250204,123900,79524440,19200,19200,19200,19200,10
20250204,123800,79332440,19200,19200,19200,19200,300
20250204,123700,73572440,19200,19200,19200,19200,0
20250204,123600,73572440,19200,19200,19200,19200,10
20250204,123500,73380440,19200,19200,19200,19200,0
20250204,123400,73380440,19200,19200,19200,19200,0
20250204,123300,73380440,19200,19200,19200,19200,10
20250204,123200,73188440,19210,19200,19210,19200,14
20250204,123100,72919630,19210,19210,19210,19210,0
20250204,123000,72919630,19210,19210,19210,19210,56
20250204,122900,71843870,19210,19210,19210,19210,200
20250204,122800,68001870,19210,19210,19210,19210,0
20250204,122700,68001870,19210,19210,19210,19210,10
20250204,122600,67809770,19210,19210,19210,19210,0
20250204,122500,67809770,19210,19210,19210,19210,0
20250204,122400,67809770,19210,19210,19210,19210,10
20250204,122300,67617670,19210,19210,19210,19210,0
20250204,122200,67617670,19210,19210,19210,19210,0
20250204,122100,67617670,19210,19210,19210,19210,212
20250204,122000,63545150,19210,19210,19210,19210,0
20250204,121900,63545150,19210,19210,19210,19210,0
20250204,121800,63545150,19210,19210,19210,19210,10
20250204,121700,63353050,19230,19230,19230,19230,0
20250204,121600,63353050,19230,19230,19230,19230,4
20250204,121500,63276130,19210,19210,19210,19210,10
20250204,121400,63084030,19220,19220,19220,19220,0
20250204,121300,63084030,19220,19220,19220,19220,0
20250204,121200,63084030,19220,19220,19220,19220,10
20250204,121100,62891830,19220,19220,19220,19220,21
20250204,121000,62488210,19210,19210,19210,19210,0
20250204,120900,62488210,19210,19210,19210,19210,10
20250204,120800,62296110,19200,19200,19200,19200,0
20250204,120700,62296110,19200,19200,19200,19200,0
20250204,120600,62296110,19200,19200,19200,19200,10
20250204,120500,62104110,19200,19200,19200,19200,0
20250204,120400,62104110,19200,19200,19200,19200,0
20250204,120300,62104110,19200,19200,19200,19200,10
20250204,120200,61912110,19200,19200,19200,19200,0
20250204,120100,61912110,19200,19200,19200,19200,12
20250204,120000,61681710,19220,19220,19220,19220,6
20250204,115900,61566390,19220,19220,19220,19220,0
20250204,115800,61566390,19220,19220,19220,19220,0
20250204,115700,61566390,19220,19220,19220,19220,0
20250204,115600,61566390,19220,19220,19220,19220,10
20250204,115500,61374190,19220,19220,19220,19220,0
20250204,115400,61374190,19220,19220,19220,19220,0
20250204,115300,61374190,19220,19220,19220,19220,10
20250204,115200,61181990,19230,19230,19230,19230,1
20250204,115100,61162760,19220,19220,19220,19220,0
20250204,115000,61162760,19220,19220,19220,19220,110
20250204,114900,59048560,19220,19220,19220,19220,0
20250204,114800,59048560,19220,19220,19220,19220,0
20250204,114700,59048560,19220,19220,19220,19220,10
20250204,114600,58856360,19220,19220,19220,19220,0
20250204,114500,58856360,19220,19220,19220,19220,2
20250204,114400,58817920,19220,19200,19220,19200,250
20250204,114300,54017120,19200,19200,19200,19200,0
20250204,114200,54017120,19200,19200,19200,19200,0
20250204,114100,54017120,19200,19200,19200,19200,10
20250204,114000,53825120,19200,19200,19200,19200,0
20250204,113900,53825120,19200,19200,19200,19200,0
20250204,113800,53825120,19200,19200,19200,19200,10
20250204,113700,53633120,19200,19200,19200,19200,46
20250204,113600,52749920,19210,19210,19210,19210,0
20250204,113500,52749920,19210,19210,19210,19210,10
20250204,113400,52557820,19210,19210,19210,19210,0
20250204,113300,52557820,19210,19210,19210,19210,0
20250204,113200,52557820,19210,19210,19210,19210,10
20250204,113100,52365720,19210,19210,19210,19210,0
20250204,113000,52365720,19210,19210,19210,19210,0
20250204,112900,52365720,19210,19210,19210,19210,10
20250204,112800,52173620,19210,19210,19210,19210,300
20250204,112700,46410620,19210,19210,19210,19210,0
20250204,112600,46410620,19210,19210,19210,19210,21
20250204,112500,46007210,19220,19220,19220,19220,0
20250204,112400,46007210,19220,19220,19220,19220,8
20250204,112300,45853450,19210,19210,19210,19210,60
20250204,112200,44700850,19210,19210,19210,19210,0
20250204,112100,44700850,19210,19210,19210,19210,0
20250204,112000,44700850,19210,19210,19210,19210,10
20250204,111900,44508750,19210,19210,19210,19210,50
20250204,111800,43548250,19210,19210,19210,19210,0
20250204,111700,43548250,19210,19210,19210,19210,10
20250204,111600,43356150,19210,19210,19210,19210,0
20250204,111500,43356150,19210,19210,19210,19210,0
20250204,111400,43356150,19210,19210,19210,19210,10
20250204,111300,43164050,19210,19210,19210,19210,0
20250204,111200,43164050,19210,19210,19210,19210,0
20250204,111100,43164050,19210,19210,19210,19210,10
20250204,111000,42971950,19210,19210,19210,19210,0
20250204,110900,42971950,19210,19210,19210,19210,0
20250204,110800,42971950,19210,19210,19210,19210,10
20250204,110700,42779850,19230,19220,19230,19220,54
20250204,110600,41741960,19200,19200,19200,19200,0
20250204,110500,41741960,19200,19200,19200,19200,0
20250204,110400,41741960,19200,19200,19200,19200,335
20250204,110300,35309960,19200,19200,19200,19200,12
20250204,110200,35079560,19200,19200,19200,19200,0
20250204,110100,35079560,19200,19200,19200,19200,10
20250204,110000,34887560,19200,19200,19200,19200,0
20250204,105900,34887560,19200,19200,19200,19200,1
20250204,105800,34868360,19200,19200,19200,19200,10
20250204,105700,34676360,19200,19200,19200,19200,0
20250204,105600,34676360,19200,19200,19200,19200,0
20250204,105500,34676360,19200,19200,19200,19200,11
20250204,105400,34465160,19210,19210,19210,19210,50
20250204,105300,33504660,19200,19200,19200,19200,300
20250204,105200,27744660,19210,19210,19210,19210,2
20250204,105100,27706240,19220,19220,19220,19220,0
20250204,105000,27706240,19220,19220,19220,19220,1
20250204,104900,27687020,19220,19220,19220,19220,1
20250204,104800,27667800,19220,19220,19220,19220,0
20250204,104700,27667800,19220,19240,19240,19220,29
20250204,104600,27110380,19220,19240,19240,19220,15
20250204,104500,26822040,19220,19220,19240,19220,7
20250204,104400,26687440,19230,19220,19230,19220,6
20250204,104300,26572080,19210,19210,19210,19210,10
20250204,104200,26379980,19210,19210,19210,19210,0
20250204,104100,26379980,19210,19210,19210,19210,0
20250204,104000,26379980,19210,19210,19210,19210,10
20250204,103900,26187880,19220,19220,19220,19220,0
20250204,103800,26187880,19220,19220,19220,19220,102
20250204,103700,24227440,19200,19200,19200,19200,10
20250204,103600,24035440,19200,19200,19200,19200,0
20250204,103500,24035440,19200,19200,19200,19200,117
20250204,103400,21789040,19200,19200,19200,19200,10
20250204,103300,21597040,19200,19200,19200,19200,0
20250204,103200,21597040,19200,19200,19200,19200,0
20250204,103100,21597040,19200,19200,19200,19200,10
20250204,103000,21405040,19200,19200,19200,19200,0
20250204,102900,21405040,19200,19200,19200,19200,0
20250204,102800,21405040,19200,19200,19200,19200,10
20250204,102700,21213040,19210,19210,19210,19210,4
20250204,102600,21136200,19200,19200,19200,19200,100
20250204,102500,19216200,19200,19200,19200,19200,10
20250204,102400,19024200,19200,19200,19200,19200,0
20250204,102300,19024200,19200,19200,19200,19200,0
20250204,102200,19024200,19200,19200,19200,19200,10
20250204,102100,18832200,19210,19210,19210,19210,0
20250204,102000,18832200,19210,19210,19210,19210,4
20250204,101900,18755360,19210,19210,19210,19210,10
20250204,101800,18563260,19230,19220,19230,19220,2
20250204,101700,18524810,19220,19220,19220,19220,0
20250204,101600,18524810,19220,19220,19220,19220,1
20250204,101500,18505590,19200,19200,19200,19200,30
20250204,101400,17929590,19200,19200,19200,19200,0
20250204,101300,17929590,19200,19200,19200,19200,0
20250204,101200,17929590,19200,19200,19200,19200,10
20250204,101100,17737590,19200,19200,19200,19200,0
20250204,101000,17737590,19200,19200,19200,19200,0
20250204,100900,17737590,19200,19200,19200,19200,150
20250204,100800,14857590,19200,19200,19200,19200,100
20250204,100700,12937590,19200,19200,19200,19200,0
20250204,100600,12937590,19200,19200,19200,19200,10
20250204,100500,12745590,19230,19230,19230,19230,0
20250204,100400,12745590,19230,19230,19230,19230,0
20250204,100300,12745590,19230,19200,19230,19200,13
20250204,100200,12495910,19200,19200,19200,19200,0
20250204,100100,12495910,19200,19200,19200,19200,0
20250204,100000,12495910,19200,19200,19200,19200,10
20250204,095900,12303910,19230,19230,19230,19230,0
20250204,095800,12303910,19230,19230,19230,19230,0
20250204,095700,12303910,19230,19210,19230,19210,34
20250204,095600,11650290,19220,19220,19220,19220,0
20250204,095500,11650290,19220,19220,19220,19220,0
20250204,095400,11650290,19220,19230,19240,19220,15
20250204,095300,11361930,19220,19220,19220,19220,0
20250204,095200,11361930,19220,19220,19220,19220,0
20250204,095100,11361930,19220,19220,19220,19220,10
20250204,095000,11169730,19220,19250,19250,19220,5
20250204,094900,11073600,19230,19230,19230,19230,1
20250204,094800,11054370,19230,19210,19230,19210,324
20250204,094700,4825620,19210,19210,19210,19210,0
20250204,094600,4825620,19210,19210,19210,19210,0
20250204,094500,4825620,19210,19210,19210,19210,10
20250204,094400,4633520,19230,19230,19230,19230,0
20250204,094300,4633520,19230,19230,19230,19230,0
20250204,094200,4633520,19230,19230,19230,19230,10
20250204,094100,4441220,19230,19230,19230,19230,0
20250204,094000,4441220,19230,19230,19230,19230,0
20250204,093900,4441220,19230,19230,19230,19230,10
20250204,093800,4248920,19260,19260,19260,19260,0
20250204,093700,4248920,19260,19260,19260,19260,0
20250204,093600,4248920,19260,19240,19290,19240,21
20250204,093500,3844420,19280,19280,19280,19280,0
20250204,093400,3844420,19280,19240,19280,19240,31
20250204,093300,3247940,19230,19250,19270,19230,14
20250204,093200,2978440,19230,19230,19270,19230,4
20250204,093100,2901480,19230,19230,19230,19230,0
20250204,093000,2901480,19230,19230,19230,19230,10
20250204,092900,2709180,19230,19230,19230,19230,0
20250204,092800,2709180,19230,19230,19230,19230,50
20250204,092700,1747680,19230,19220,19230,19220,12
20250204,092600,1517020,19310,19310,19310,19310,0
20250204,092500,1517020,19310,19310,19310,19310,0
20250204,092400,1517020,19310,19310,19310,19310,0
20250204,092300,1517020,19310,19310,19310,19310,0
20250204,092200,1517020,19310,19310,19310,19310,0
20250204,092100,1517020,19310,19310,19310,19310,0
20250204,092000,1517020,19310,19310,19310,19310,0
20250204,091900,1517020,19310,19310,19310,19310,1
20250204,091800,1497710,19210,19210,19210,19210,0
20250204,091700,1497710,19210,19210,19210,19210,0
20250204,091600,1497710,19210,19210,19210,19210,0
20250204,091500,1497710,19210,19210,19210,19210,0
20250204,091400,1497710,19210,19210,19210,19210,1
20250204,091300,1478500,19320,19320,19320,19320,0
20250204,091200,1478500,19320,19320,19320,19320,3
20250204,091100,1420540,19320,19320,19320,19320,0
20250204,091000,1420540,19320,19320,19320,19320,0
20250204,090900,1420540,19320,19320,19320,19320,0
20250204,090800,1420540,19320,19320,19320,19320,0
20250204,090700,1420540,19320,19320,19320,19320,1
20250204,090600,1401220,19210,19210,19210,19210,16
20250204,090500,1093860,19210,19210,19210,19210,0
20250204,090400,1093860,19210,19210,19210,19210,18
20250204,090300,748080,19200,19200,19200,19200,0
20250204,090200,748080,19200,19200,19200,19200,0
20250204,090100,748080,19200,19200,19200,19200,0
20250204,090000,748080,19200,19170,19200,19170,35