KissMeData/003090/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,183900,576066400,20250,20250,20250,20250,3977
20250204,183800,576066400,20250,20250,20250,20250,0
20250204,183700,576066400,20250,20250,20250,20250,0
20250204,183600,576066400,20250,20250,20250,20250,0
20250204,183500,576066400,20250,20250,20250,20250,0
20250204,183400,576066400,20250,20250,20250,20250,0
20250204,183300,576066400,20250,20250,20250,20250,0
20250204,183200,576066400,20250,20250,20250,20250,0
20250204,183100,576066400,20250,20250,20250,20250,0
20250204,183000,576066400,20250,20250,20250,20250,0
20250204,182900,576066400,20250,20250,20250,20250,0
20250204,182800,576066400,20250,20250,20250,20250,0
20250204,182700,576066400,20250,20250,20250,20250,0
20250204,182600,576066400,20250,20250,20250,20250,0
20250204,182500,576066400,20250,20250,20250,20250,0
20250204,182400,576066400,20250,20250,20250,20250,0
20250204,182300,576066400,20250,20250,20250,20250,0
20250204,182200,576066400,20250,20250,20250,20250,0
20250204,182100,576066400,20250,20250,20250,20250,0
20250204,182000,576066400,20250,20250,20250,20250,0
20250204,181900,576066400,20250,20250,20250,20250,0
20250204,181800,576066400,20250,20250,20250,20250,0
20250204,181700,576066400,20250,20250,20250,20250,0
20250204,181600,576066400,20250,20250,20250,20250,0
20250204,181500,576066400,20250,20250,20250,20250,0
20250204,181400,576066400,20250,20250,20250,20250,0
20250204,181300,576066400,20250,20250,20250,20250,0
20250204,181200,576066400,20250,20250,20250,20250,0
20250204,181100,576066400,20250,20250,20250,20250,0
20250204,181000,576066400,20250,20250,20250,20250,0
20250204,180900,576066400,20250,20250,20250,20250,3977
20250204,180800,576066400,20250,20250,20250,20250,0
20250204,180700,576066400,20250,20250,20250,20250,0
20250204,180600,576066400,20250,20250,20250,20250,0
20250204,180500,576066400,20250,20250,20250,20250,0
20250204,180400,576066400,20250,20250,20250,20250,0
20250204,180300,576066400,20250,20250,20250,20250,0
20250204,180200,576066400,20250,20250,20250,20250,0
20250204,180100,576066400,20250,20250,20250,20250,0
20250204,180000,576066400,20250,20250,20250,20250,0
20250204,175900,576066400,20250,20250,20250,20250,0
20250204,175800,576066400,20250,20250,20250,20250,0
20250204,175700,576066400,20250,20250,20250,20250,0
20250204,175600,576066400,20250,20250,20250,20250,0
20250204,175500,576066400,20250,20250,20250,20250,0
20250204,175400,576066400,20250,20250,20250,20250,0
20250204,175300,576066400,20250,20250,20250,20250,0
20250204,175200,576066400,20250,20250,20250,20250,0
20250204,175100,576066400,20250,20250,20250,20250,0
20250204,175000,576066400,20250,20250,20250,20250,0
20250204,174900,576066400,20250,20250,20250,20250,0
20250204,174800,576066400,20250,20250,20250,20250,0
20250204,174700,576066400,20250,20250,20250,20250,0
20250204,174600,576066400,20250,20250,20250,20250,0
20250204,174500,576066400,20250,20250,20250,20250,0
20250204,174400,576066400,20250,20250,20250,20250,0
20250204,174300,576066400,20250,20250,20250,20250,0
20250204,174200,576066400,20250,20250,20250,20250,0
20250204,174100,576066400,20250,20250,20250,20250,0
20250204,174000,576066400,20250,20250,20250,20250,0
20250204,173900,576066400,20250,20250,20250,20250,3977
20250204,173800,576066400,20250,20250,20250,20250,0
20250204,173700,576066400,20250,20250,20250,20250,0
20250204,173600,576066400,20250,20250,20250,20250,0
20250204,173500,576066400,20250,20250,20250,20250,0
20250204,173400,576066400,20250,20250,20250,20250,0
20250204,173300,576066400,20250,20250,20250,20250,0
20250204,173200,576066400,20250,20250,20250,20250,0
20250204,173100,576066400,20250,20250,20250,20250,0
20250204,173000,576066400,20250,20250,20250,20250,0
20250204,172900,576066400,20250,20250,20250,20250,0
20250204,172800,576066400,20250,20250,20250,20250,0
20250204,172700,576066400,20250,20250,20250,20250,0
20250204,172600,576066400,20250,20250,20250,20250,0
20250204,172500,576066400,20250,20250,20250,20250,0
20250204,172400,576066400,20250,20250,20250,20250,0
20250204,172300,576066400,20250,20250,20250,20250,0
20250204,172200,576066400,20250,20250,20250,20250,0
20250204,172100,576066400,20250,20250,20250,20250,0
20250204,172000,576066400,20250,20250,20250,20250,0
20250204,171900,576066400,20250,20250,20250,20250,0
20250204,171800,576066400,20250,20250,20250,20250,0
20250204,171700,576066400,20250,20250,20250,20250,0
20250204,171600,576066400,20250,20250,20250,20250,0
20250204,171500,576066400,20250,20250,20250,20250,0
20250204,171400,576066400,20250,20250,20250,20250,0
20250204,171300,576066400,20250,20250,20250,20250,0
20250204,171200,576066400,20250,20250,20250,20250,0
20250204,171100,576066400,20250,20250,20250,20250,0
20250204,171000,576066400,20250,20250,20250,20250,0
20250204,170900,576066400,20250,20250,20250,20250,3977
20250204,170800,576066400,20250,20250,20250,20250,0
20250204,170700,576066400,20250,20250,20250,20250,0
20250204,170600,576066400,20250,20250,20250,20250,0
20250204,170500,576066400,20250,20250,20250,20250,0
20250204,170400,576066400,20250,20250,20250,20250,0
20250204,170300,576066400,20250,20250,20250,20250,0
20250204,170200,576066400,20250,20250,20250,20250,0
20250204,170100,576066400,20250,20250,20250,20250,0
20250204,170000,576066400,20250,20250,20250,20250,0
20250204,165900,576066400,20250,20250,20250,20250,0
20250204,165800,576066400,20250,20250,20250,20250,0
20250204,165700,576066400,20250,20250,20250,20250,0
20250204,165600,576066400,20250,20250,20250,20250,0
20250204,165500,576066400,20250,20250,20250,20250,0
20250204,165400,576066400,20250,20250,20250,20250,0
20250204,165300,576066400,20250,20250,20250,20250,0
20250204,165200,576066400,20250,20250,20250,20250,0
20250204,165100,576066400,20250,20250,20250,20250,0
20250204,165000,576066400,20250,20250,20250,20250,0
20250204,164900,576066400,20250,20250,20250,20250,0
20250204,164800,576066400,20250,20250,20250,20250,0
20250204,164700,576066400,20250,20250,20250,20250,0
20250204,164600,576066400,20250,20250,20250,20250,0
20250204,164500,576066400,20250,20250,20250,20250,0
20250204,164400,576066400,20250,20250,20250,20250,0
20250204,164300,576066400,20250,20250,20250,20250,0
20250204,164200,576066400,20250,20250,20250,20250,0
20250204,164100,576066400,20250,20250,20250,20250,0
20250204,164000,576066400,20250,20250,20250,20250,0
20250204,163900,576066400,20250,20250,20250,20250,3977
20250204,163800,576066400,20250,20250,20250,20250,0
20250204,163700,576066400,20250,20250,20250,20250,0
20250204,163600,576066400,20250,20250,20250,20250,0
20250204,163500,576066400,20250,20250,20250,20250,0
20250204,163400,576066400,20250,20250,20250,20250,0
20250204,163300,576066400,20250,20250,20250,20250,0
20250204,163200,576066400,20250,20250,20250,20250,0
20250204,163100,576066400,20250,20250,20250,20250,0
20250204,163000,576066400,20250,20250,20250,20250,0
20250204,162900,576066400,20250,20250,20250,20250,0
20250204,162800,576066400,20250,20250,20250,20250,0
20250204,162700,576066400,20250,20250,20250,20250,0
20250204,162600,576066400,20250,20250,20250,20250,0
20250204,162500,576066400,20250,20250,20250,20250,0
20250204,162400,576066400,20250,20250,20250,20250,0
20250204,162300,576066400,20250,20250,20250,20250,0
20250204,162200,576066400,20250,20250,20250,20250,0
20250204,162100,576066400,20250,20250,20250,20250,0
20250204,162000,576066400,20250,20250,20250,20250,0
20250204,161900,576066400,20250,20250,20250,20250,0
20250204,161800,576066400,20250,20250,20250,20250,0
20250204,161700,576066400,20250,20250,20250,20250,0
20250204,161600,576066400,20250,20250,20250,20250,0
20250204,161500,576066400,20250,20250,20250,20250,0
20250204,161400,576066400,20250,20250,20250,20250,0
20250204,161300,576066400,20250,20250,20250,20250,0
20250204,161200,576066400,20250,20250,20250,20250,0
20250204,161100,576066400,20250,20250,20250,20250,0
20250204,161000,576066400,20250,20250,20250,20250,0
20250204,160900,576066400,20250,20250,20250,20250,3977
20250204,160800,576066400,20250,20250,20250,20250,0
20250204,160700,576066400,20250,20250,20250,20250,0
20250204,160600,576066400,20250,20250,20250,20250,0
20250204,160500,576066400,20250,20250,20250,20250,0
20250204,160400,576066400,20250,20250,20250,20250,0
20250204,160300,576066400,20250,20250,20250,20250,0
20250204,160200,576066400,20250,20250,20250,20250,0
20250204,160100,576066400,20250,20250,20250,20250,0
20250204,160000,576066400,20250,20250,20250,20250,0
20250204,155900,576066400,20250,20250,20250,20250,0
20250204,155800,576066400,20250,20250,20250,20250,0
20250204,155700,576066400,20250,20250,20250,20250,0
20250204,155600,576066400,20250,20250,20250,20250,0
20250204,155500,576066400,20250,20250,20250,20250,0
20250204,155400,576066400,20250,20250,20250,20250,0
20250204,155300,576066400,20250,20250,20250,20250,0
20250204,155200,576066400,20250,20250,20250,20250,0
20250204,155100,576066400,20250,20250,20250,20250,0
20250204,155000,576066400,20250,20250,20250,20250,0
20250204,154900,576066400,20250,20250,20250,20250,0
20250204,154800,576066400,20250,20250,20250,20250,0
20250204,154700,576066400,20250,20250,20250,20250,0
20250204,154600,576066400,20250,20250,20250,20250,0
20250204,154500,576066400,20250,20250,20250,20250,0
20250204,154400,576066400,20250,20250,20250,20250,0
20250204,154300,576066400,20250,20250,20250,20250,0
20250204,154200,576066400,20250,20250,20250,20250,0
20250204,154100,576066400,20250,20250,20250,20250,0
20250204,154000,576066400,20250,20250,20250,20250,0
20250204,153900,576066400,20250,20250,20250,20250,3977
20250204,153800,576066400,20250,20250,20250,20250,0
20250204,153700,576066400,20250,20250,20250,20250,0
20250204,153600,576066400,20250,20250,20250,20250,0
20250204,153500,576066400,20250,20250,20250,20250,0
20250204,153400,576066400,20250,20250,20250,20250,0
20250204,153300,576066400,20250,20250,20250,20250,0
20250204,153200,576066400,20250,20250,20250,20250,0
20250204,153100,576066400,20250,20250,20250,20250,0
20250204,153000,576066400,20250,20250,20250,20250,3977
20250204,152900,495532150,20450,20450,20450,20450,0
20250204,152800,495532150,20450,20450,20450,20450,0
20250204,152700,495532150,20450,20450,20450,20450,0
20250204,152600,495532150,20450,20450,20450,20450,0
20250204,152500,495532150,20450,20450,20450,20450,0
20250204,152400,495532150,20450,20450,20450,20450,0
20250204,152300,495532150,20450,20450,20450,20450,0
20250204,152200,495532150,20450,20450,20450,20450,0
20250204,152100,495532150,20450,20450,20450,20450,0
20250204,152000,495532150,20450,20450,20450,20450,0
20250204,151900,495532150,20450,20400,20450,20400,70
20250204,151800,494102550,20350,20350,20350,20350,6
20250204,151700,493980450,20400,20400,20400,20400,166
20250204,151600,490594050,20400,20400,20450,20400,16
20250204,151500,490267400,20400,20400,20400,20400,19
20250204,151400,489879800,20400,20400,20400,20400,26
20250204,151300,489349400,20400,20450,20450,20400,126
20250204,151200,486775850,20400,20400,20450,20400,68
20250204,151100,485386550,20400,20400,20400,20400,29
20250204,151000,484794950,20400,20400,20450,20400,106
20250204,150900,482629700,20400,20400,20400,20400,29
20250204,150800,482038100,20400,20400,20400,20400,27
20250204,150700,481487300,20400,20400,20450,20400,63
20250204,150600,480201750,20400,20400,20400,20400,30
20250204,150500,479589750,20400,20400,20400,20400,28
20250204,150400,479018550,20400,20400,20450,20400,29
20250204,150300,478426850,20400,20400,20400,20400,31
20250204,150200,477794450,20400,20400,20400,20400,44
20250204,150100,476896850,20400,20400,20400,20400,27
20250204,150000,476346050,20400,20400,20400,20400,24
20250204,145900,475856450,20400,20400,20400,20400,25
20250204,145800,475346450,20400,20400,20400,20400,27
20250204,145700,474795650,20400,20400,20400,20400,77
20250204,145600,473224850,20400,20400,20450,20400,40
20250204,145500,472407800,20400,20550,20550,20400,21
20250204,145400,471979250,20400,20400,20400,20400,18
20250204,145300,471612050,20400,20450,20450,20400,20
20250204,145200,471203850,20450,20450,20450,20450,22
20250204,145100,470753950,20450,20450,20450,20450,19
20250204,145000,470365400,20450,20400,20500,20400,129
20250204,144900,467725700,20450,20500,20500,20450,85
20250204,144800,465987350,20450,20450,20450,20450,1
20250204,144700,465966900,20450,20450,20450,20450,0
20250204,144600,465966900,20450,20550,20550,20450,9
20250204,144500,465782050,20400,20400,20400,20400,1
20250204,144400,465761650,20500,20450,20500,20450,40
20250204,144300,464943350,20400,20400,20400,20400,1
20250204,144200,464922950,20500,20500,20500,20500,5
20250204,144100,464820450,20400,20400,20400,20400,1
20250204,144000,464800050,20550,20550,20550,20550,1
20250204,143900,464779500,20400,20500,20500,20400,3
20250204,143800,464718100,20400,20500,20500,20400,15
20250204,143700,464411300,20500,20500,20500,20500,0
20250204,143600,464411300,20500,20400,20500,20400,2
20250204,143500,464370400,20500,20500,20500,20500,31
20250204,143400,463734900,20500,20500,20500,20500,0
20250204,143300,463734900,20500,20400,20500,20400,3
20250204,143200,463673600,20400,20400,20400,20400,0
20250204,143100,463673600,20400,20400,20400,20400,1
20250204,143000,463653200,20450,20450,20450,20450,5
20250204,142900,463550950,20400,20350,20400,20350,26
20250204,142800,463020600,20400,20400,20400,20400,503
20250204,142700,452759400,20400,20350,20400,20350,421
20250204,142600,444192000,20350,20350,20350,20350,2
20250204,142500,444151300,20350,20400,20400,20350,7
20250204,142400,444008750,20400,20350,20400,20350,2
20250204,142300,443968000,20400,20400,20400,20400,0
20250204,142200,443968000,20400,20350,20400,20350,39
20250204,142100,443174100,20400,20400,20400,20400,3
20250204,142000,443112900,20400,20400,20400,20350,490
20250204,141900,433117400,20400,20400,20400,20400,26
20250204,141800,432587000,20400,20400,20400,20400,0
20250204,141700,432587000,20400,20400,20400,20400,1
20250204,141600,432566600,20450,20450,20450,20450,0
20250204,141500,432566600,20450,20400,20450,20400,5
20250204,141400,432464550,20400,20400,20400,20400,0
20250204,141300,432464550,20400,20400,20400,20400,1
20250204,141200,432444150,20400,20400,20400,20400,1
20250204,141100,432423750,20450,20450,20450,20400,45
20250204,141000,431504000,20450,20450,20450,20450,120
20250204,140900,429050000,20400,20400,20400,20400,51
20250204,140800,428009600,20400,20400,20400,20400,10
20250204,140700,427805600,20400,20450,20450,20400,449
20250204,140600,418626550,20500,20500,20500,20500,0
20250204,140500,418626550,20500,20500,20500,20500,60
20250204,140400,417396550,20500,20500,20500,20500,100
20250204,140300,415346550,20500,20500,20500,20500,733
20250204,140200,400320050,20550,20550,20550,20550,0
20250204,140100,400320050,20550,20550,20550,20550,73
20250204,140000,398819900,20600,20600,20600,20600,3
20250204,135900,398758100,20600,20600,20600,20600,0
20250204,135800,398758100,20600,20600,20600,20600,0
20250204,135700,398758100,20600,20600,20600,20600,5
20250204,135600,398655100,20550,20550,20550,20550,0
20250204,135500,398655100,20550,20550,20550,20550,0
20250204,135400,398655100,20550,20550,20550,20550,5
20250204,135300,398552350,20550,20550,20550,20550,82
20250204,135200,396867250,20500,20550,20550,20500,19
20250204,135100,396476950,20550,20550,20550,20550,60
20250204,135000,395243950,20550,20550,20550,20550,90
20250204,134900,393394450,20550,20550,20550,20550,0
20250204,134800,393394450,20550,20550,20550,20550,0
20250204,134700,393394450,20550,20550,20550,20550,5
20250204,134600,393291700,20550,20550,20550,20550,102
20250204,134500,391195600,20550,20550,20550,20550,0
20250204,134400,391195600,20550,20550,20550,20550,0
20250204,134300,391195600,20550,20550,20550,20550,8
20250204,134200,391031200,20550,20550,20550,20550,1
20250204,134100,391010650,20550,20550,20550,20550,0
20250204,134000,391010650,20550,20550,20550,20550,0
20250204,133900,391010650,20550,20550,20550,20550,5
20250204,133800,390907900,20550,20550,20550,20550,0
20250204,133700,390907900,20550,20550,20550,20550,5
20250204,133600,390805150,20550,20550,20550,20550,0
20250204,133500,390805150,20550,20550,20550,20550,7
20250204,133400,390661300,20600,20600,20600,20600,0
20250204,133300,390661300,20600,20600,20600,20600,0
20250204,133200,390661300,20600,20600,20600,20600,0
20250204,133100,390661300,20600,20600,20600,20600,0
20250204,133000,390661300,20600,20600,20600,20600,0
20250204,132900,390661300,20600,20600,20600,20600,0
20250204,132800,390661300,20600,20600,20600,20600,0
20250204,132700,390661300,20600,20600,20600,20600,4
20250204,132600,390578900,20600,20500,20600,20500,10
20250204,132500,390373100,20550,20550,20550,20550,0
20250204,132400,390373100,20550,20550,20550,20550,9
20250204,132300,390188150,20550,20550,20550,20550,0
20250204,132200,390188150,20550,20550,20550,20550,6
20250204,132100,390064850,20600,20600,20600,20600,0
20250204,132000,390064850,20600,20600,20600,20600,0
20250204,131900,390064850,20600,20600,20600,20600,0
20250204,131800,390064850,20600,20600,20600,20600,1
20250204,131700,390044250,20600,20600,20600,20600,13
20250204,131600,389776450,20600,20600,20600,20600,0
20250204,131500,389776450,20600,20600,20600,20600,0
20250204,131400,389776450,20600,20600,20600,20600,7
20250204,131300,389632250,20500,20500,20500,20500,1
20250204,131200,389611750,20550,20550,20550,20550,0
20250204,131100,389611750,20550,20550,20550,20550,39
20250204,131000,388810300,20500,20500,20500,20500,3
20250204,130900,388748800,20500,20500,20500,20500,3
20250204,130800,388687300,20500,20500,20500,20500,0
20250204,130700,388687300,20500,20500,20500,20500,0
20250204,130600,388687300,20500,20500,20500,20500,0
20250204,130500,388687300,20500,20500,20500,20500,10
20250204,130400,388482300,20500,20500,20500,20500,39
20250204,130300,387682800,20500,20500,20500,20500,40
20250204,130200,386862800,20500,20500,20500,20500,0
20250204,130100,386862800,20500,20500,20500,20500,0
20250204,130000,386862800,20500,20500,20500,20500,9
20250204,125900,386678300,20500,20500,20500,20500,0
20250204,125800,386678300,20500,20500,20500,20500,0
20250204,125700,386678300,20500,20500,20500,20500,18
20250204,125600,386309300,20500,20500,20500,20500,0
20250204,125500,386309300,20500,20500,20500,20500,0
20250204,125400,386309300,20500,20500,20500,20500,31
20250204,125300,385673800,20600,20600,20600,20600,0
20250204,125200,385673800,20600,20600,20600,20600,0
20250204,125100,385673800,20600,20600,20600,20600,0
20250204,125000,385673800,20600,20600,20600,20600,0
20250204,124900,385673800,20600,20550,20650,20450,353
20250204,124800,378441000,20550,20550,20550,20550,0
20250204,124700,378441000,20550,20550,20550,20550,0
20250204,124600,378441000,20550,20550,20550,20550,0
20250204,124500,378441000,20550,20550,20550,20550,947
20250204,124400,358980150,20550,20600,20600,20550,129
20250204,124300,356327750,20600,20600,20600,20600,3
20250204,124200,356265950,20650,20650,20650,20650,0
20250204,124100,356265950,20650,20650,20650,20650,1
20250204,124000,356245300,20650,20650,20650,20650,1
20250204,123900,356224650,20650,20650,20650,20650,4
20250204,123800,356142050,20650,20650,20650,20650,0
20250204,123700,356142050,20650,20650,20650,20650,4
20250204,123600,356059450,20650,20650,20650,20650,9
20250204,123500,355873600,20650,20650,20650,20650,0
20250204,123400,355873600,20650,20650,20650,20650,0
20250204,123300,355873600,20650,20650,20650,20650,0
20250204,123200,355873600,20650,20650,20650,20650,0
20250204,123100,355873600,20650,20650,20650,20650,14
20250204,123000,355584500,20650,20650,20650,20650,0
20250204,122900,355584500,20650,20650,20650,20650,0
20250204,122800,355584500,20650,20650,20650,20650,0
20250204,122700,355584500,20650,20650,20650,20650,5
20250204,122600,355481250,20650,20650,20650,20650,0
20250204,122500,355481250,20650,20650,20650,20650,0
20250204,122400,355481250,20650,20650,20650,20650,8
20250204,122300,355316050,20550,20550,20550,20550,10
20250204,122200,355110550,20600,20600,20600,20600,0
20250204,122100,355110550,20600,20600,20600,20600,0
20250204,122000,355110550,20600,20600,20600,20600,82
20250204,121900,353421350,20550,20550,20550,20550,0
20250204,121800,353421350,20550,20550,20550,20550,3
20250204,121700,353359700,20600,20600,20600,20600,0
20250204,121600,353359700,20600,20600,20600,20600,0
20250204,121500,353359700,20600,20600,20600,20600,0
20250204,121400,353359700,20600,20600,20600,20600,0
20250204,121300,353359700,20600,20600,20600,20600,8
20250204,121200,353194900,20550,20550,20550,20550,0
20250204,121100,353194900,20550,20550,20550,20550,0
20250204,121000,353194900,20550,20550,20550,20550,4
20250204,120900,353112700,20600,20600,20600,20600,0
20250204,120800,353112700,20600,20600,20600,20600,0
20250204,120700,353112700,20600,20600,20600,20600,0
20250204,120600,353112700,20600,20550,20600,20550,47
20250204,120500,352146750,20550,20550,20550,20550,0
20250204,120400,352146750,20550,20550,20550,20550,0
20250204,120300,352146750,20550,20550,20550,20550,0
20250204,120200,352146750,20550,20550,20550,20550,38
20250204,120100,351365850,20550,20550,20550,20550,53
20250204,120000,350276700,20550,20550,20550,20550,32
20250204,115900,349619100,20550,20550,20550,20550,1
20250204,115800,349598550,20550,20550,20550,20550,0
20250204,115700,349598550,20550,20550,20550,20550,5
20250204,115600,349495800,20600,20600,20600,20600,1
20250204,115500,349475200,20600,20600,20600,20600,0
20250204,115400,349475200,20600,20600,20600,20600,0
20250204,115300,349475200,20600,20600,20600,20600,32
20250204,115200,348816000,20600,20600,20600,20600,0
20250204,115100,348816000,20600,20600,20600,20600,0
20250204,115000,348816000,20600,20600,20600,20600,8
20250204,114900,348651200,20550,20550,20550,20550,0
20250204,114800,348651200,20550,20550,20550,20550,1
20250204,114700,348630650,20600,20600,20600,20600,7
20250204,114600,348486450,20550,20550,20550,20550,0
20250204,114500,348486450,20550,20600,20600,20550,527
20250204,114400,337636900,20650,20650,20650,20650,0
20250204,114300,337636900,20650,20650,20650,20650,9
20250204,114200,337451050,20600,20600,20600,20600,0
20250204,114100,337451050,20600,20600,20600,20600,0
20250204,114000,337451050,20600,20600,20600,20600,0
20250204,113900,337451050,20600,20600,20600,20600,3
20250204,113800,337389250,20600,20600,20600,20600,0
20250204,113700,337389250,20600,20600,20600,20600,65
20250204,113600,336050250,20650,20650,20650,20650,0
20250204,113500,336050250,20650,20650,20650,20650,0
20250204,113400,336050250,20650,20650,20650,20650,0
20250204,113300,336050250,20650,20650,20650,20650,0
20250204,113200,336050250,20650,20650,20650,20650,5
20250204,113100,335947000,20600,20600,20600,20600,0
20250204,113000,335947000,20600,20600,20600,20600,0
20250204,112900,335947000,20600,20600,20600,20600,165
20250204,112800,332548000,20600,20600,20600,20600,0
20250204,112700,332548000,20600,20600,20600,20600,100
20250204,112600,330488000,20600,20600,20600,20600,1
20250204,112500,330467400,20650,20650,20650,20650,0
20250204,112400,330467400,20650,20650,20650,20650,0
20250204,112300,330467400,20650,20650,20650,20650,0
20250204,112200,330467400,20650,20650,20650,20650,0
20250204,112100,330467400,20650,20650,20650,20650,0
20250204,112000,330467400,20650,20650,20650,20650,40
20250204,111900,329641400,20600,20600,20600,20600,0
20250204,111800,329641400,20600,20600,20600,20600,0
20250204,111700,329641400,20600,20600,20600,20600,0
20250204,111600,329641400,20600,20600,20600,20600,0
20250204,111500,329641400,20600,20600,20600,20600,1
20250204,111400,329620800,20600,20600,20600,20600,0
20250204,111300,329620800,20600,20600,20600,20600,0
20250204,111200,329620800,20600,20700,20700,20600,1142
20250204,111100,306045800,20700,20700,20700,20700,0
20250204,111000,306045800,20700,20700,20700,20700,0
20250204,110900,306045800,20700,20700,20700,20700,4
20250204,110800,305963000,20700,20700,20700,20700,3
20250204,110700,305900900,20700,20700,20700,20700,0
20250204,110600,305900900,20700,20700,20700,20700,120
20250204,110500,303416900,20700,20700,20700,20700,0
20250204,110400,303416900,20700,20700,20700,20700,1
20250204,110300,303396200,20700,20700,20700,20700,34
20250204,110200,302692400,20750,20750,20750,20750,0
20250204,110100,302692400,20750,20700,20750,20700,120
20250204,110000,300207650,20750,20750,20750,20750,8
20250204,105900,300041650,20700,20700,20700,20700,29
20250204,105800,299441350,20700,20700,20700,20700,12
20250204,105700,299192950,20700,20700,20750,20700,16
20250204,105600,298861700,20700,20700,20750,20700,417
20250204,105500,290209650,20700,20700,20700,20700,0
20250204,105400,290209650,20700,20700,20700,20700,6
20250204,105300,290085450,20700,20700,20700,20700,1
20250204,105200,290064750,20700,20700,20700,20700,692
20250204,105100,275740350,20650,20650,20650,20650,0
20250204,105000,275740350,20650,20650,20650,20650,1
20250204,104900,275719700,20650,20650,20650,20650,3
20250204,104800,275657750,20650,20650,20650,20650,0
20250204,104700,275657750,20650,20650,20650,20650,0
20250204,104600,275657750,20650,20650,20650,20650,0
20250204,104500,275657750,20650,20650,20650,20650,1
20250204,104400,275637100,20700,20700,20700,20700,7
20250204,104300,275492200,20650,20650,20650,20650,5
20250204,104200,275388950,20650,20650,20650,20650,1
20250204,104100,275368300,20650,20650,20650,20650,0
20250204,104000,275368300,20650,20650,20650,20650,0
20250204,103900,275368300,20650,20600,20650,20600,208
20250204,103800,271083300,20650,20600,20650,20600,73
20250204,103700,269579200,20600,20600,20600,20600,0
20250204,103600,269579200,20600,20600,20600,20600,0
20250204,103500,269579200,20600,20600,20600,20600,0
20250204,103400,269579200,20600,20600,20600,20600,100
20250204,103300,267519200,20600,20600,20600,20600,3
20250204,103200,267457400,20600,20600,20600,20600,10
20250204,103100,267251400,20600,20600,20600,20600,4
20250204,103000,267169000,20650,20650,20650,20650,1
20250204,102900,267148350,20650,20650,20650,20650,93
20250204,102800,265227900,20700,20700,20700,20700,8
20250204,102700,265062300,20650,20650,20650,20650,12
20250204,102600,264814500,20650,20650,20650,20650,13
20250204,102500,264546050,20650,20650,20650,20650,52
20250204,102400,263472250,20650,20650,20650,20650,25
20250204,102300,262956000,20650,20650,20650,20650,0
20250204,102200,262956000,20650,20650,20650,20650,3
20250204,102100,262894050,20650,20650,20650,20650,1
20250204,102000,262873400,20700,20650,20700,20650,2
20250204,101900,262832050,20650,20650,20650,20650,207
20250204,101800,258557500,20650,20650,20650,20600,108
20250204,101700,256327400,20700,20650,20700,20650,289
20250204,101600,250358000,20600,20600,20600,20600,0
20250204,101500,250358000,20600,20600,20650,20600,93
20250204,101400,248441000,20600,20600,20600,20600,18
20250204,101300,248070200,20600,20550,20600,20550,56
20250204,101200,246916700,20600,20600,20600,20600,4
20250204,101100,246834300,20650,20650,20650,20650,29
20250204,101000,246235450,20650,20650,20650,20650,0
20250204,100900,246235450,20650,20650,20650,20650,14
20250204,100800,245946350,20650,20650,20650,20650,2
20250204,100700,245905050,20650,20700,20700,20650,22
20250204,100600,245450650,20650,20650,20650,20650,28
20250204,100500,244872450,20650,20650,20650,20650,30
20250204,100400,244252950,20650,20550,20650,20550,745
20250204,100300,228914350,20550,20550,20550,20550,0
20250204,100200,228914350,20550,20550,20550,20550,0
20250204,100100,228914350,20550,20550,20550,20550,0
20250204,100000,228914350,20550,20450,20550,20450,153
20250204,095900,225780750,20500,20450,20500,20450,85
20250204,095800,224042250,20400,20450,20450,20400,135
20250204,095700,221282300,20450,20450,20450,20450,78
20250204,095600,219687200,20500,20500,20500,20450,95
20250204,095500,217743450,20500,20500,20500,20450,111
20250204,095400,215470900,20500,20450,20500,20450,377
20250204,095300,207744500,20450,20400,20450,20400,133
20250204,095200,205028100,20450,20400,20450,20400,53
20250204,095100,203946800,20400,20400,20450,20400,121
20250204,095000,201478250,20450,20350,20450,20350,166
20250204,094900,198093100,20400,20400,20400,20400,61
20250204,094800,196848700,20400,20450,20450,20350,144
20250204,094700,193910550,20450,20400,20450,20400,238
20250204,094600,189045750,20400,20350,20450,20350,310
20250204,094500,182724650,20350,20350,20350,20350,245
20250204,094400,177738900,20400,20400,20400,20400,111
20250204,094300,175474500,20350,20400,20400,20350,116
20250204,094200,173113550,20400,20350,20400,20350,187
20250204,094100,169301300,20350,20350,20350,20350,66
20250204,094000,167958200,20400,20400,20400,20400,71
20250204,093900,166509800,20450,20400,20450,20400,125
20250204,093800,163956300,20500,20450,20500,20450,32
20250204,093700,163300450,20400,20450,20450,20400,118
20250204,093600,160890600,20450,20450,20450,20400,140
20250204,093500,158031200,20450,20500,20500,20450,154
20250204,093400,154874350,20550,20600,20600,20550,117
20250204,093300,152468900,20550,20600,20600,20550,95
20250204,093200,150514750,20600,20600,20600,20600,86
20250204,093100,148743150,20600,20550,20600,20550,146
20250204,093000,145735650,20650,20600,20650,20600,91
20250204,092900,143860950,20600,20550,20600,20550,97
20250204,092800,141865950,20600,20500,20600,20500,318
20250204,092700,135328850,20500,20500,20500,20500,98
20250204,092600,133319850,20550,20550,20550,20550,0
20250204,092500,133319850,20550,20400,20550,20400,5
20250204,092400,133217400,20550,20550,20550,20550,2
20250204,092300,133176300,20550,20550,20550,20550,0
20250204,092200,133176300,20550,20550,20550,20550,241
20250204,092100,128223750,20600,20600,20600,20600,314
20250204,092000,121755350,20650,20600,20650,20600,261
20250204,091900,116378600,20650,20450,20700,20450,1572
20250204,091800,84096650,20400,20300,20400,20300,146
20250204,091700,81122250,20250,20250,20250,20250,0
20250204,091600,81122250,20250,20300,20400,20250,306
20250204,091500,74906300,20300,20300,20300,20300,0
20250204,091400,74906300,20300,20300,20300,20300,101
20250204,091300,72856000,20300,20300,20350,20300,129
20250204,091200,70236850,20300,20300,20300,20300,54
20250204,091100,69140650,20300,20250,20300,20250,1626
20250204,091000,36160400,20250,20200,20250,20200,1038
20250204,090900,15191100,20250,20250,20250,20250,112
20250204,090800,12923100,20200,20200,20200,20200,43
20250204,090700,12054500,20150,20150,20150,20150,30
20250204,090600,11450000,20150,20100,20200,20100,70
20250204,090500,10042600,20150,20100,20150,20100,19
20250204,090400,9660650,20050,20050,20100,20050,145
20250204,090300,6750750,20050,20050,20050,20050,198
20250204,090200,2780850,20050,20050,20050,20050,3
20250204,090100,2720700,20100,20100,20100,20100,34
20250204,090000,2037300,20100,20200,20200,20100,101