KissMeData/006220/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,184700,784894910,7980,7980,7980,7980,2515
20250204,184600,784894910,7980,7980,7980,7980,0
20250204,184500,784894910,7980,7980,7980,7980,0
20250204,184400,784894910,7980,7980,7980,7980,0
20250204,184300,784894910,7980,7980,7980,7980,0
20250204,184200,784894910,7980,7980,7980,7980,0
20250204,184100,784894910,7980,7980,7980,7980,0
20250204,184000,784894910,7980,7980,7980,7980,0
20250204,183900,784894910,7980,7980,7980,7980,0
20250204,183800,784894910,7980,7980,7980,7980,0
20250204,183700,784894910,7980,7980,7980,7980,0
20250204,183600,784894910,7980,7980,7980,7980,0
20250204,183500,784894910,7980,7980,7980,7980,0
20250204,183400,784894910,7980,7980,7980,7980,0
20250204,183300,784894910,7980,7980,7980,7980,0
20250204,183200,784894910,7980,7980,7980,7980,0
20250204,183100,784894910,7980,7980,7980,7980,0
20250204,183000,784894910,7980,7980,7980,7980,0
20250204,182900,784894910,7980,7980,7980,7980,0
20250204,182800,784894910,7980,7980,7980,7980,0
20250204,182700,784894910,7980,7980,7980,7980,0
20250204,182600,784894910,7980,7980,7980,7980,0
20250204,182500,784894910,7980,7980,7980,7980,0
20250204,182400,784894910,7980,7980,7980,7980,0
20250204,182300,784894910,7980,7980,7980,7980,0
20250204,182200,784894910,7980,7980,7980,7980,0
20250204,182100,784894910,7980,7980,7980,7980,0
20250204,182000,784894910,7980,7980,7980,7980,0
20250204,181900,784894910,7980,7980,7980,7980,0
20250204,181800,784894910,7980,7980,7980,7980,0
20250204,181700,784894910,7980,7980,7980,7980,2515
20250204,181600,784894910,7980,7980,7980,7980,0
20250204,181500,784894910,7980,7980,7980,7980,0
20250204,181400,784894910,7980,7980,7980,7980,0
20250204,181300,784894910,7980,7980,7980,7980,0
20250204,181200,784894910,7980,7980,7980,7980,0
20250204,181100,784894910,7980,7980,7980,7980,0
20250204,181000,784894910,7980,7980,7980,7980,0
20250204,180900,784894910,7980,7980,7980,7980,0
20250204,180800,784894910,7980,7980,7980,7980,0
20250204,180700,784894910,7980,7980,7980,7980,0
20250204,180600,784894910,7980,7980,7980,7980,0
20250204,180500,784894910,7980,7980,7980,7980,0
20250204,180400,784894910,7980,7980,7980,7980,0
20250204,180300,784894910,7980,7980,7980,7980,0
20250204,180200,784894910,7980,7980,7980,7980,0
20250204,180100,784894910,7980,7980,7980,7980,0
20250204,180000,784894910,7980,7980,7980,7980,0
20250204,175900,784894910,7980,7980,7980,7980,0
20250204,175800,784894910,7980,7980,7980,7980,0
20250204,175700,784894910,7980,7980,7980,7980,0
20250204,175600,784894910,7980,7980,7980,7980,0
20250204,175500,784894910,7980,7980,7980,7980,0
20250204,175400,784894910,7980,7980,7980,7980,0
20250204,175300,784894910,7980,7980,7980,7980,0
20250204,175200,784894910,7980,7980,7980,7980,0
20250204,175100,784894910,7980,7980,7980,7980,0
20250204,175000,784894910,7980,7980,7980,7980,0
20250204,174900,784894910,7980,7980,7980,7980,0
20250204,174800,784894910,7980,7980,7980,7980,0
20250204,174700,784894910,7980,7980,7980,7980,2515
20250204,174600,784894910,7980,7980,7980,7980,0
20250204,174500,784894910,7980,7980,7980,7980,0
20250204,174400,784894910,7980,7980,7980,7980,0
20250204,174300,784894910,7980,7980,7980,7980,0
20250204,174200,784894910,7980,7980,7980,7980,0
20250204,174100,784894910,7980,7980,7980,7980,0
20250204,174000,784894910,7980,7980,7980,7980,0
20250204,173900,784894910,7980,7980,7980,7980,0
20250204,173800,784894910,7980,7980,7980,7980,0
20250204,173700,784894910,7980,7980,7980,7980,0
20250204,173600,784894910,7980,7980,7980,7980,0
20250204,173500,784894910,7980,7980,7980,7980,0
20250204,173400,784894910,7980,7980,7980,7980,0
20250204,173300,784894910,7980,7980,7980,7980,0
20250204,173200,784894910,7980,7980,7980,7980,0
20250204,173100,784894910,7980,7980,7980,7980,0
20250204,173000,784894910,7980,7980,7980,7980,0
20250204,172900,784894910,7980,7980,7980,7980,0
20250204,172800,784894910,7980,7980,7980,7980,0
20250204,172700,784894910,7980,7980,7980,7980,0
20250204,172600,784894910,7980,7980,7980,7980,0
20250204,172500,784894910,7980,7980,7980,7980,0
20250204,172400,784894910,7980,7980,7980,7980,0
20250204,172300,784894910,7980,7980,7980,7980,0
20250204,172200,784894910,7980,7980,7980,7980,0
20250204,172100,784894910,7980,7980,7980,7980,0
20250204,172000,784894910,7980,7980,7980,7980,0
20250204,171900,784894910,7980,7980,7980,7980,0
20250204,171800,784894910,7980,7980,7980,7980,0
20250204,171700,784894910,7980,7980,7980,7980,2515
20250204,171600,784894910,7980,7980,7980,7980,0
20250204,171500,784894910,7980,7980,7980,7980,0
20250204,171400,784894910,7980,7980,7980,7980,0
20250204,171300,784894910,7980,7980,7980,7980,0
20250204,171200,784894910,7980,7980,7980,7980,0
20250204,171100,784894910,7980,7980,7980,7980,0
20250204,171000,784894910,7980,7980,7980,7980,0
20250204,170900,784894910,7980,7980,7980,7980,0
20250204,170800,784894910,7980,7980,7980,7980,0
20250204,170700,784894910,7980,7980,7980,7980,0
20250204,170600,784894910,7980,7980,7980,7980,0
20250204,170500,784894910,7980,7980,7980,7980,0
20250204,170400,784894910,7980,7980,7980,7980,0
20250204,170300,784894910,7980,7980,7980,7980,0
20250204,170200,784894910,7980,7980,7980,7980,0
20250204,170100,784894910,7980,7980,7980,7980,0
20250204,170000,784894910,7980,7980,7980,7980,0
20250204,165900,784894910,7980,7980,7980,7980,0
20250204,165800,784894910,7980,7980,7980,7980,0
20250204,165700,784894910,7980,7980,7980,7980,0
20250204,165600,784894910,7980,7980,7980,7980,0
20250204,165500,784894910,7980,7980,7980,7980,0
20250204,165400,784894910,7980,7980,7980,7980,0
20250204,165300,784894910,7980,7980,7980,7980,0
20250204,165200,784894910,7980,7980,7980,7980,0
20250204,165100,784894910,7980,7980,7980,7980,0
20250204,165000,784894910,7980,7980,7980,7980,0
20250204,164900,784894910,7980,7980,7980,7980,0
20250204,164800,784894910,7980,7980,7980,7980,0
20250204,164700,784894910,7980,7980,7980,7980,2515
20250204,164600,784894910,7980,7980,7980,7980,0
20250204,164500,784894910,7980,7980,7980,7980,0
20250204,164400,784894910,7980,7980,7980,7980,0
20250204,164300,784894910,7980,7980,7980,7980,0
20250204,164200,784894910,7980,7980,7980,7980,0
20250204,164100,784894910,7980,7980,7980,7980,0
20250204,164000,784894910,7980,7980,7980,7980,0
20250204,163900,784894910,7980,7980,7980,7980,0
20250204,163800,784894910,7980,7980,7980,7980,0
20250204,163700,784894910,7980,7980,7980,7980,0
20250204,163600,784894910,7980,7980,7980,7980,0
20250204,163500,784894910,7980,7980,7980,7980,0
20250204,163400,784894910,7980,7980,7980,7980,0
20250204,163300,784894910,7980,7980,7980,7980,0
20250204,163200,784894910,7980,7980,7980,7980,0
20250204,163100,784894910,7980,7980,7980,7980,0
20250204,163000,784894910,7980,7980,7980,7980,0
20250204,162900,784894910,7980,7980,7980,7980,0
20250204,162800,784894910,7980,7980,7980,7980,0
20250204,162700,784894910,7980,7980,7980,7980,0
20250204,162600,784894910,7980,7980,7980,7980,0
20250204,162500,784894910,7980,7980,7980,7980,0
20250204,162400,784894910,7980,7980,7980,7980,0
20250204,162300,784894910,7980,7980,7980,7980,0
20250204,162200,784894910,7980,7980,7980,7980,0
20250204,162100,784894910,7980,7980,7980,7980,0
20250204,162000,784894910,7980,7980,7980,7980,0
20250204,161900,784894910,7980,7980,7980,7980,0
20250204,161800,784894910,7980,7980,7980,7980,0
20250204,161700,784894910,7980,7980,7980,7980,2515
20250204,161600,784894910,7980,7980,7980,7980,0
20250204,161500,784894910,7980,7980,7980,7980,0
20250204,161400,784894910,7980,7980,7980,7980,0
20250204,161300,784894910,7980,7980,7980,7980,0
20250204,161200,784894910,7980,7980,7980,7980,0
20250204,161100,784894910,7980,7980,7980,7980,0
20250204,161000,784894910,7980,7980,7980,7980,0
20250204,160900,784894910,7980,7980,7980,7980,0
20250204,160800,784894910,7980,7980,7980,7980,0
20250204,160700,784894910,7980,7980,7980,7980,0
20250204,160600,784894910,7980,7980,7980,7980,0
20250204,160500,784894910,7980,7980,7980,7980,0
20250204,160400,784894910,7980,7980,7980,7980,0
20250204,160300,784894910,7980,7980,7980,7980,0
20250204,160200,784894910,7980,7980,7980,7980,0
20250204,160100,784894910,7980,7980,7980,7980,0
20250204,160000,784894910,7980,7980,7980,7980,0
20250204,155900,784894910,7980,7980,7980,7980,0
20250204,155800,784894910,7980,7980,7980,7980,0
20250204,155700,784894910,7980,7980,7980,7980,0
20250204,155600,784894910,7980,7980,7980,7980,0
20250204,155500,784894910,7980,7980,7980,7980,0
20250204,155400,784894910,7980,7980,7980,7980,0
20250204,155300,784894910,7980,7980,7980,7980,0
20250204,155200,784894910,7980,7980,7980,7980,0
20250204,155100,784894910,7980,7980,7980,7980,0
20250204,155000,784894910,7980,7980,7980,7980,0
20250204,154900,784894910,7980,7980,7980,7980,0
20250204,154800,784894910,7980,7980,7980,7980,0
20250204,154700,784894910,7980,7980,7980,7980,2515
20250204,154600,784894910,7980,7980,7980,7980,0
20250204,154500,784894910,7980,7980,7980,7980,0
20250204,154400,784894910,7980,7980,7980,7980,0
20250204,154300,784894910,7980,7980,7980,7980,0
20250204,154200,784894910,7980,7980,7980,7980,0
20250204,154100,784894910,7980,7980,7980,7980,0
20250204,154000,784894910,7980,7980,7980,7980,0
20250204,153900,784894910,7980,7980,7980,7980,0
20250204,153800,784894910,7980,7980,7980,7980,0
20250204,153700,784894910,7980,7980,7980,7980,0
20250204,153600,784894910,7980,7980,7980,7980,0
20250204,153500,784894910,7980,7980,7980,7980,0
20250204,153400,784894910,7980,7980,7980,7980,0
20250204,153300,784894910,7980,7980,7980,7980,0
20250204,153200,784894910,7980,7980,7980,7980,0
20250204,153100,784894910,7980,7980,7980,7980,0
20250204,153000,784894910,7980,7980,7980,7980,2515
20250204,152900,764825210,7990,7990,7990,7990,0
20250204,152800,764825210,7990,7990,7990,7990,0
20250204,152700,764825210,7990,7990,7990,7990,0
20250204,152600,764825210,7990,7990,7990,7990,0
20250204,152500,764825210,7990,7990,7990,7990,0
20250204,152400,764825210,7990,7990,7990,7990,0
20250204,152300,764825210,7990,7990,7990,7990,0
20250204,152200,764825210,7990,7990,7990,7990,0
20250204,152100,764825210,7990,7990,7990,7990,0
20250204,152000,764825210,7990,7990,7990,7990,0
20250204,151900,764825210,7990,8000,8000,7990,803
20250204,151800,758408430,7990,7990,7990,7990,27
20250204,151700,758192700,7990,7990,7990,7990,0
20250204,151600,758192700,7990,7990,7990,7990,196
20250204,151500,756626660,7990,7990,7990,7990,567
20250204,151400,752096330,8000,8000,8000,8000,504
20250204,151300,748064330,8000,8000,8000,8000,0
20250204,151200,748064330,8000,8000,8000,8000,660
20250204,151100,742784330,7990,7990,7990,7990,394
20250204,151000,739636270,7980,7980,7980,7980,150
20250204,150900,738439270,7980,7980,7980,7980,342
20250204,150800,735710110,7980,7990,7990,7980,450
20250204,150700,732117110,7980,7980,7980,7980,147
20250204,150600,730944050,7980,7980,7980,7980,0
20250204,150500,730944050,7980,7980,7980,7980,0
20250204,150400,730944050,7980,7990,7990,7980,997
20250204,150300,722985990,7980,7980,7980,7980,51
20250204,150200,722579010,7980,7990,7990,7980,7
20250204,150100,722523140,7990,8000,8000,7990,501
20250204,150000,718520140,8000,8000,8000,8000,0
20250204,145900,718520140,8000,8000,8000,8000,1000
20250204,145800,710520140,7990,7990,7990,7990,0
20250204,145700,710520140,7990,7990,7990,7990,37
20250204,145600,710224510,7990,7990,7990,7990,210
20250204,145500,708546610,7990,7990,7990,7990,0
20250204,145400,708546610,7990,8000,8000,7990,306
20250204,145300,706101470,8000,8000,8000,8000,0
20250204,145200,706101470,8000,8000,8000,8000,0
20250204,145100,706101470,8000,8000,8000,8000,0
20250204,145000,706101470,8000,8000,8000,8000,6
20250204,144900,706053470,8000,7990,8000,7990,500
20250204,144800,702054610,7990,7980,7990,7980,250
20250204,144700,700057610,7980,7980,7980,7980,79
20250204,144600,699427190,7980,7980,7980,7980,0
20250204,144500,699427190,7980,7980,7980,7980,0
20250204,144400,699427190,7980,7980,7980,7980,1
20250204,144300,699419210,7980,7980,7980,7980,0
20250204,144200,699419210,7980,7980,7980,7980,110
20250204,144100,698541410,7980,7980,7980,7980,7
20250204,144000,698485550,7990,7990,7990,7990,0
20250204,143900,698485550,7990,7990,7990,7990,17
20250204,143800,698349720,7990,7990,7990,7990,17
20250204,143700,698213890,7990,7990,7990,7990,0
20250204,143600,698213890,7990,7990,7990,7990,2
20250204,143500,698197910,7980,7980,7980,7980,0
20250204,143400,698197910,7980,7980,7980,7980,0
20250204,143300,698197910,7980,7980,7980,7980,0
20250204,143200,698197910,7980,7980,7980,7980,2
20250204,143100,698181950,7980,7980,7980,7980,0
20250204,143000,698181950,7980,7990,7990,7980,171
20250204,142900,696816260,7990,7990,7990,7990,260
20250204,142800,694738860,7980,7980,7980,7980,128
20250204,142700,693717420,7980,7980,7980,7980,0
20250204,142600,693717420,7980,7980,7980,7980,2
20250204,142500,693701460,7980,7980,7980,7980,10
20250204,142400,693621660,7970,7970,7970,7970,385
20250204,142300,690553210,7990,7990,7990,7990,3
20250204,142200,690529240,7980,7970,7980,7970,1182
20250204,142100,681103490,7970,7970,7970,7970,255
20250204,142000,679071140,7970,7970,7970,7970,0
20250204,141900,679071140,7970,7970,7970,7970,0
20250204,141800,679071140,7970,7970,7970,7970,62
20250204,141700,678577000,7970,7970,7970,7970,170
20250204,141600,677222100,7990,7970,7990,7970,53
20250204,141500,676799570,7970,7970,7970,7970,1
20250204,141400,676791600,8000,8000,8000,8000,0
20250204,141300,676791600,8000,8000,8000,8000,400
20250204,141200,673591600,8000,7990,8000,7990,100
20250204,141100,672792360,7990,7990,7990,7990,0
20250204,141000,672792360,7990,7990,7990,7990,33
20250204,140900,672528690,7970,7970,7970,7970,0
20250204,140800,672528690,7970,7970,7970,7970,0
20250204,140700,672528690,7970,7970,7970,7970,0
20250204,140600,672528690,7970,7990,7990,7970,2089
20250204,140500,655864070,7990,7990,7990,7990,0
20250204,140400,655864070,7990,7990,7990,7990,25
20250204,140300,655664320,7990,7990,7990,7990,0
20250204,140200,655664320,7990,7990,7990,7990,151
20250204,140100,654457830,7990,7990,7990,7990,503
20250204,140000,650438860,7980,7980,7980,7980,7
20250204,135900,650383000,7990,7990,7990,7990,0
20250204,135800,650383000,7990,7990,7990,7990,0
20250204,135700,650383000,7990,7990,7990,7990,1
20250204,135600,650375010,7970,7970,7970,7970,0
20250204,135500,650375010,7970,7970,7970,7970,0
20250204,135400,650375010,7970,7970,7970,7970,0
20250204,135300,650375010,7970,7980,7980,7970,2980
20250204,135200,626607140,7990,7980,7990,7980,471
20250204,135100,622848350,7980,7980,7980,7980,123
20250204,135000,621866810,7980,7980,7980,7980,0
20250204,134900,621866810,7980,7980,7980,7980,2
20250204,134800,621850850,7980,7980,7980,7980,91
20250204,134700,621124670,7990,7990,7990,7990,231
20250204,134600,619278980,8000,8000,8000,8000,0
20250204,134500,619278980,8000,8000,8000,8000,0
20250204,134400,619278980,8000,8000,8000,8000,10
20250204,134300,619198980,8000,8000,8000,8000,0
20250204,134200,619198980,8000,8000,8000,8000,0
20250204,134100,619198980,8000,8000,8000,8000,1
20250204,134000,619190980,7980,7980,7980,7980,0
20250204,133900,619190980,7980,7980,7980,7980,417
20250204,133800,615863320,7980,7980,7980,7980,50
20250204,133700,615464320,7980,7980,7980,7980,3
20250204,133600,615440380,7970,7970,7970,7970,0
20250204,133500,615440380,7970,7970,7970,7970,0
20250204,133400,615440380,7970,7970,7970,7970,0
20250204,133300,615440380,7970,7970,7970,7970,0
20250204,133200,615440380,7970,7970,7970,7970,0
20250204,133100,615440380,7970,7970,7970,7970,594
20250204,133000,610706200,8000,8000,8000,8000,5
20250204,132900,610666200,7970,7990,7990,7970,1000
20250204,132800,602687390,7990,7990,7990,7990,664
20250204,132700,597382030,7990,7990,7990,7990,100
20250204,132600,596583030,7980,7980,7980,7980,134
20250204,132500,595513710,7980,7980,7980,7980,100
20250204,132400,594715710,7980,7980,7980,7980,0
20250204,132300,594715710,7980,7980,7980,7980,0
20250204,132200,594715710,7980,7980,7980,7980,0
20250204,132100,594715710,7980,7980,7990,7980,2588
20250204,132000,574059240,7990,7990,7990,7990,0
20250204,131900,574059240,7990,7980,7990,7980,6741
20250204,131800,520264230,7990,7990,7990,7990,0
20250204,131700,520264230,7990,7990,7990,7990,0
20250204,131600,520264230,7990,7990,7990,7990,0
20250204,131500,520264230,7990,7990,7990,7990,2
20250204,131400,520248250,7990,7990,7990,7990,0
20250204,131300,520248250,7990,7990,7990,7990,1
20250204,131200,520240260,7990,7990,7990,7990,20
20250204,131100,520080460,7990,7990,7990,7990,100
20250204,131000,519281460,7980,7980,7980,7980,0
20250204,130900,519281460,7980,7980,7980,7980,0
20250204,130800,519281460,7980,7980,7980,7980,499
20250204,130700,515299440,7980,7980,7980,7980,0
20250204,130600,515299440,7980,7980,7980,7980,0
20250204,130500,515299440,7980,7980,7980,7980,100
20250204,130400,514501440,7980,7980,7980,7980,0
20250204,130300,514501440,7980,7980,7980,7980,0
20250204,130200,514501440,7980,7980,7980,7980,1
20250204,130100,514493460,7980,7980,7980,7980,125
20250204,130000,513495960,7980,7980,7980,7980,0
20250204,125900,513495960,7980,7970,7980,7970,201
20250204,125800,511892990,7980,7980,7980,7980,0
20250204,125700,511892990,7980,7980,7980,7980,10
20250204,125600,511813190,7980,7980,7980,7980,1
20250204,125500,511805210,7980,7980,7980,7980,17
20250204,125400,511669550,7980,7980,7980,7980,1
20250204,125300,511661570,7970,7970,7970,7970,1
20250204,125200,511653600,7980,7980,7980,7980,2
20250204,125100,511637640,7970,7970,7970,7970,25
20250204,125000,511438390,7970,7970,7970,7970,0
20250204,124900,511438390,7970,7970,7970,7970,122
20250204,124800,510466050,7980,7980,7980,7980,84
20250204,124700,509795730,7970,7970,7970,7970,370
20250204,124600,506846830,7970,7970,7970,7970,0
20250204,124500,506846830,7970,7970,7970,7970,170
20250204,124400,505491930,7970,7970,7970,7970,0
20250204,124300,505491930,7970,7980,7980,7970,239
20250204,124200,503586690,7980,7980,7980,7980,2
20250204,124100,503570730,7980,7980,7980,7980,0
20250204,124000,503570730,7980,7980,7980,7980,0
20250204,123900,503570730,7980,7980,7980,7980,90
20250204,123800,502852530,7980,7970,7980,7970,1008
20250204,123700,494818690,7970,7970,7970,7970,0
20250204,123600,494818690,7970,7970,7970,7970,0
20250204,123500,494818690,7970,7970,7970,7970,1010
20250204,123400,486768990,7980,7980,7980,7980,0
20250204,123300,486768990,7980,7980,7980,7980,5
20250204,123200,486729090,7980,7980,7980,7980,0
20250204,123100,486729090,7980,7980,7980,7980,309
20250204,123000,484263270,7980,7980,7980,7980,101
20250204,122900,483457290,7980,7980,7980,7980,0
20250204,122800,483457290,7980,7980,7980,7980,40
20250204,122700,483138090,7980,7980,7980,7980,0
20250204,122600,483138090,7980,7980,7980,7980,0
20250204,122500,483138090,7980,7980,7980,7980,0
20250204,122400,483138090,7980,7980,7980,7980,0
20250204,122300,483138090,7980,7980,7980,7980,0
20250204,122200,483138090,7980,7980,7980,7980,0
20250204,122100,483138090,7980,7980,7980,7980,52
20250204,122000,482723130,7980,7980,7980,7980,0
20250204,121900,482723130,7980,7970,7980,7970,33
20250204,121800,482459940,7970,7970,7970,7970,0
20250204,121700,482459940,7970,7970,7970,7970,124
20250204,121600,481471660,7980,7980,7980,7980,797
20250204,121500,475111600,7980,7980,7980,7980,43
20250204,121400,474768460,7990,7990,7990,7990,1
20250204,121300,474760470,7990,7990,7990,7990,1
20250204,121200,474752480,7980,7980,7980,7980,50
20250204,121100,474353480,8000,8000,8000,8000,0
20250204,121000,474353480,8000,8000,8000,8000,0
20250204,120900,474353480,8000,8000,8000,8000,200
20250204,120800,472753480,8000,8000,8000,8000,0
20250204,120700,472753480,8000,8000,8000,8000,0
20250204,120600,472753480,8000,8000,8000,8000,0
20250204,120500,472753480,8000,8000,8000,8000,0
20250204,120400,472753480,8000,8000,8000,8000,0
20250204,120300,472753480,8000,8000,8000,8000,0
20250204,120200,472753480,8000,8000,8000,8000,0
20250204,120100,472753480,8000,7970,8000,7970,1019
20250204,120000,464632020,7970,7970,7970,7970,0
20250204,115900,464632020,7970,7980,7980,7970,372
20250204,115800,461663960,7980,7990,7990,7980,1173
20250204,115700,452303300,7980,7980,7980,7980,152
20250204,115600,451090340,7980,7980,7980,7980,0
20250204,115500,451090340,7980,7980,7980,7980,1316
20250204,115400,440588660,7980,7980,7980,7980,511
20250204,115300,436510880,7970,7980,7980,7970,895
20250204,115200,429373550,7980,7980,7980,7980,150
20250204,115100,428176550,7980,7980,7980,7980,186
20250204,115000,426692270,7970,7970,7970,7970,0
20250204,114900,426692270,7970,7970,7970,7970,4
20250204,114800,426660390,7980,7990,7990,7980,1369
20250204,114700,415734500,7990,8000,8000,7990,1332
20250204,114600,405090820,8000,8000,8000,8000,395
20250204,114500,401930820,8000,8000,8000,8000,216
20250204,114400,400202820,8000,8000,8000,8000,100
20250204,114300,399402820,8010,8010,8010,8010,13
20250204,114200,399298690,8010,8010,8010,8010,1
20250204,114100,399290680,8010,8010,8010,8010,192
20250204,114000,397752760,8010,8010,8010,8010,70
20250204,113900,397192060,8010,8010,8010,8010,0
20250204,113800,397192060,8010,8010,8010,8010,0
20250204,113700,397192060,8010,8010,8010,8010,500
20250204,113600,393187060,8010,8010,8010,8010,63
20250204,113500,392682430,8010,8010,8010,8010,0
20250204,113400,392682430,8010,8010,8010,8010,0
20250204,113300,392682430,8010,8010,8010,8010,0
20250204,113200,392682430,8010,8010,8010,8010,0
20250204,113100,392682430,8010,8010,8010,8010,0
20250204,113000,392682430,8010,8010,8010,8010,1
20250204,112900,392674420,8030,8030,8030,8010,321
20250204,112800,390097390,8000,8000,8000,8000,0
20250204,112700,390097390,8000,8000,8000,8000,0
20250204,112600,390097390,8000,8000,8000,8000,0
20250204,112500,390097390,8000,8000,8000,8000,0
20250204,112400,390097390,8000,8000,8000,8000,0
20250204,112300,390097390,8000,8000,8000,8000,0
20250204,112200,390097390,8000,8000,8000,8000,0
20250204,112100,390097390,8000,8000,8000,8000,20
20250204,112000,389937390,8000,8000,8000,8000,0
20250204,111900,389937390,8000,8000,8000,8000,13
20250204,111800,389833390,8030,8030,8030,8030,0
20250204,111700,389833390,8030,8030,8030,8030,0
20250204,111600,389833390,8030,8030,8030,8030,1
20250204,111500,389825360,8020,8020,8020,8020,594
20250204,111400,385061480,8020,8020,8020,8020,58
20250204,111300,384596320,8020,8020,8020,8020,0
20250204,111200,384596320,8020,8020,8020,8020,171
20250204,111100,383224900,8010,8010,8010,8010,73
20250204,111000,382640170,8010,8010,8010,8010,53
20250204,110900,382215640,8010,8010,8010,8000,408
20250204,110800,378947920,8010,8000,8010,8000,1901
20250204,110700,363731320,8000,8000,8000,8000,150
20250204,110600,362531320,8000,8000,8000,8000,0
20250204,110500,362531320,8000,8000,8000,8000,51
20250204,110400,362123320,8000,8000,8000,8000,3
20250204,110300,362099320,8000,8000,8000,8000,446
20250204,110200,358531320,8000,8000,8000,8000,500
20250204,110100,354531320,8000,8010,8010,8000,181
20250204,110000,353083300,8000,8000,8000,8000,83
20250204,105900,352419300,7990,7990,7990,7990,192
20250204,105800,350885220,7980,7980,7980,7980,92
20250204,105700,350151060,7980,7980,7980,7980,0
20250204,105600,350151060,7980,7980,7980,7980,0
20250204,105500,350151060,7980,7980,7980,7980,77
20250204,105400,349536600,7980,7980,7980,7980,392
20250204,105300,346408440,7980,7980,7980,7980,0
20250204,105200,346408440,7980,7990,7990,7980,111
20250204,105100,345521650,7990,7990,7990,7990,385
20250204,105000,342445500,7990,7990,7990,7990,90
20250204,104900,341726400,7990,8000,8000,7990,106
20250204,104800,340879440,8000,8000,8000,8000,300
20250204,104700,338479440,8000,8000,8000,8000,1
20250204,104600,338471440,8000,8000,8000,8000,24
20250204,104500,338279440,8000,7990,8000,7990,1678
20250204,104400,324859340,7980,7980,7980,7980,998
20250204,104300,316895300,7980,7980,7980,7980,387
20250204,104200,313807040,7980,7980,7980,7980,0
20250204,104100,313807040,7980,7980,7980,7980,0
20250204,104000,313807040,7980,7990,7990,7980,152
20250204,103900,312594060,7990,7990,7990,7990,10
20250204,103800,312514160,7990,7990,7990,7990,0
20250204,103700,312514160,7990,7990,7990,7990,0
20250204,103600,312514160,7990,7990,7990,7990,10
20250204,103500,312434260,7990,7990,7990,7990,0
20250204,103400,312434260,7990,7990,7990,7990,10
20250204,103300,312354360,7990,7990,7990,7990,100
20250204,103200,311555360,7990,7990,7990,7990,10
20250204,103100,311475460,7990,7990,7990,7990,280
20250204,103000,309238260,7980,7980,7980,7980,1441
20250204,102900,297739080,7990,7990,7990,7990,0
20250204,102800,297739080,7990,7990,7990,7990,0
20250204,102700,297739080,7990,7990,7990,7990,0
20250204,102600,297739080,7990,7990,7990,7990,0
20250204,102500,297739080,7990,7990,7990,7990,41
20250204,102400,297411490,7990,7990,7990,7990,0
20250204,102300,297411490,7990,7990,7990,7990,408
20250204,102200,294151570,7990,7990,7990,7990,0
20250204,102100,294151570,7990,7990,7990,7990,75
20250204,102000,293552320,7990,7990,7990,7990,0
20250204,101900,293552320,7990,7990,7990,7990,0
20250204,101800,293552320,7990,7990,7990,7990,210
20250204,101700,291874420,8000,8000,8000,8000,12
20250204,101600,291778420,8000,8000,8000,8000,521
20250204,101500,287610420,7990,7990,7990,7990,183
20250204,101400,286148250,7990,7990,7990,7990,0
20250204,101300,286148250,7990,7990,7990,7990,450
20250204,101200,282552750,7990,7990,7990,7990,165
20250204,101100,281234400,7990,7990,7990,7990,0
20250204,101000,281234400,7990,7990,7990,7990,21
20250204,100900,281066610,7980,7990,7990,7980,107
20250204,100800,280212680,7990,7990,7990,7990,60
20250204,100700,279733280,7990,7990,7990,7990,2
20250204,100600,279717300,7990,7980,7990,7980,803
20250204,100500,273309330,7990,7980,7990,7980,276
20250204,100400,271106840,7980,7980,7980,7980,2
20250204,100300,271090880,7980,7980,7980,7980,0
20250204,100200,271090880,7980,7980,7980,7980,814
20250204,100100,264595160,7980,7980,7980,7980,0
20250204,100000,264595160,7980,7980,7980,7980,206
20250204,095900,262951280,7980,7980,7980,7980,51
20250204,095800,262544300,7980,7980,7980,7980,600
20250204,095700,257756300,7980,7980,7980,7980,400
20250204,095600,254564300,7980,7980,7980,7980,0
20250204,095500,254564300,7980,7970,7980,7970,905
20250204,095400,247342560,7980,7980,7980,7960,130
20250204,095300,246305180,7970,7970,7970,7970,700
20250204,095200,240726180,7980,7980,7980,7980,126
20250204,095100,239720700,7980,7980,7980,7980,37
20250204,095000,239425440,7980,7980,7980,7980,0
20250204,094900,239425440,7980,7980,7980,7980,95
20250204,094800,238667340,7980,7970,7980,7970,91
20250204,094700,237941220,7980,7980,7980,7980,677
20250204,094600,232538760,7990,7990,7990,7990,15
20250204,094500,232418910,7990,7990,7990,7990,170
20250204,094400,231060610,8000,8000,8000,8000,0
20250204,094300,231060610,8000,8000,8000,8000,5
20250204,094200,231020610,7980,7990,7990,7980,748
20250204,094100,225047380,7990,7990,7990,7990,85
20250204,094000,224368230,8000,8000,8000,8000,159
20250204,093900,223096230,7990,7990,7990,7990,162
20250204,093800,221801850,7990,7980,7990,7980,511
20250204,093700,217722000,7980,7980,7980,7980,12
20250204,093600,217626240,7990,7990,7990,7990,11
20250204,093500,217538350,7990,7990,7990,7980,38
20250204,093400,217234860,7990,7990,7990,7980,31
20250204,093300,216987260,7990,7990,7990,7990,65
20250204,093200,216467910,7980,7990,7990,7980,214
20250204,093100,214760050,7980,7980,7980,7980,18
20250204,093000,214616410,7990,7980,7990,7980,75
20250204,092900,214017900,7980,7970,7980,7970,339
20250204,092800,211313400,7940,7960,7960,7940,1100
20250204,092700,202578370,7950,7960,7970,7950,2603
20250204,092600,181881230,7960,7970,7970,7960,268
20250204,092500,179747920,7970,7970,7970,7970,22
20250204,092400,179572580,7970,7980,7980,7970,77
20250204,092300,178958140,7980,7980,7980,7980,48
20250204,092200,178575100,7980,7980,7980,7980,100
20250204,092100,177777100,7980,7970,7980,7970,10
20250204,092000,177697380,7950,7950,7950,7950,137
20250204,091900,176608230,7950,7950,7950,7950,0
20250204,091800,176608230,7950,7960,7960,7950,1747
20250204,091700,162718670,7950,7950,7950,7950,538
20250204,091600,158441570,7960,7950,7960,7950,9
20250204,091500,158369990,7950,7960,7960,7950,423
20250204,091400,155006410,7970,7970,7980,7950,231
20250204,091300,153167020,7960,7970,7970,7960,11
20250204,091200,153079360,7970,7940,7970,7940,250
20250204,091100,151088220,7950,7950,7950,7950,147
20250204,091000,149919570,7940,7940,7940,7940,17
20250204,090900,149784590,7930,7950,7950,7930,176
20250204,090800,148386780,7940,7960,7960,7940,340
20250204,090700,145686140,7950,7940,7970,7940,1589
20250204,090600,133068560,7970,7970,7970,7970,34
20250204,090500,132797580,7930,7930,7970,7920,81
20250204,090400,132153340,7910,7910,7940,7910,963
20250204,090300,124530680,7940,7960,7960,7910,1319
20250204,090200,114074020,7990,7960,8000,7960,1654
20250204,090100,100877170,7960,7900,7960,7890,666
20250204,090000,95614850,7940,7900,7940,7890,11981