KissMeData/016610/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,190200,270027840,5390,5390,5390,5390,1688
20250204,190100,270027840,5390,5390,5390,5390,0
20250204,190000,270027840,5390,5390,5390,5390,0
20250204,185900,270027840,5390,5390,5390,5390,0
20250204,185800,270027840,5390,5390,5390,5390,0
20250204,185700,270027840,5390,5390,5390,5390,0
20250204,185600,270027840,5390,5390,5390,5390,0
20250204,185500,270027840,5390,5390,5390,5390,0
20250204,185400,270027840,5390,5390,5390,5390,0
20250204,185300,270027840,5390,5390,5390,5390,0
20250204,185200,270027840,5390,5390,5390,5390,0
20250204,185100,270027840,5390,5390,5390,5390,0
20250204,185000,270027840,5390,5390,5390,5390,0
20250204,184900,270027840,5390,5390,5390,5390,0
20250204,184800,270027840,5390,5390,5390,5390,0
20250204,184700,270027840,5390,5390,5390,5390,0
20250204,184600,270027840,5390,5390,5390,5390,0
20250204,184500,270027840,5390,5390,5390,5390,0
20250204,184400,270027840,5390,5390,5390,5390,0
20250204,184300,270027840,5390,5390,5390,5390,0
20250204,184200,270027840,5390,5390,5390,5390,0
20250204,184100,270027840,5390,5390,5390,5390,0
20250204,184000,270027840,5390,5390,5390,5390,0
20250204,183900,270027840,5390,5390,5390,5390,0
20250204,183800,270027840,5390,5390,5390,5390,0
20250204,183700,270027840,5390,5390,5390,5390,0
20250204,183600,270027840,5390,5390,5390,5390,0
20250204,183500,270027840,5390,5390,5390,5390,0
20250204,183400,270027840,5390,5390,5390,5390,0
20250204,183300,270027840,5390,5390,5390,5390,0
20250204,183200,270027840,5390,5390,5390,5390,1688
20250204,183100,270027840,5390,5390,5390,5390,0
20250204,183000,270027840,5390,5390,5390,5390,0
20250204,182900,270027840,5390,5390,5390,5390,0
20250204,182800,270027840,5390,5390,5390,5390,0
20250204,182700,270027840,5390,5390,5390,5390,0
20250204,182600,270027840,5390,5390,5390,5390,0
20250204,182500,270027840,5390,5390,5390,5390,0
20250204,182400,270027840,5390,5390,5390,5390,0
20250204,182300,270027840,5390,5390,5390,5390,0
20250204,182200,270027840,5390,5390,5390,5390,0
20250204,182100,270027840,5390,5390,5390,5390,0
20250204,182000,270027840,5390,5390,5390,5390,0
20250204,181900,270027840,5390,5390,5390,5390,0
20250204,181800,270027840,5390,5390,5390,5390,0
20250204,181700,270027840,5390,5390,5390,5390,0
20250204,181600,270027840,5390,5390,5390,5390,0
20250204,181500,270027840,5390,5390,5390,5390,0
20250204,181400,270027840,5390,5390,5390,5390,0
20250204,181300,270027840,5390,5390,5390,5390,0
20250204,181200,270027840,5390,5390,5390,5390,0
20250204,181100,270027840,5390,5390,5390,5390,0
20250204,181000,270027840,5390,5390,5390,5390,0
20250204,180900,270027840,5390,5390,5390,5390,0
20250204,180800,270027840,5390,5390,5390,5390,0
20250204,180700,270027840,5390,5390,5390,5390,0
20250204,180600,270027840,5390,5390,5390,5390,0
20250204,180500,270027840,5390,5390,5390,5390,0
20250204,180400,270027840,5390,5390,5390,5390,0
20250204,180300,270027840,5390,5390,5390,5390,0
20250204,180200,270027840,5390,5390,5390,5390,1688
20250204,180100,270027840,5390,5390,5390,5390,0
20250204,180000,270027840,5390,5390,5390,5390,0
20250204,175900,270027840,5390,5390,5390,5390,0
20250204,175800,270027840,5390,5390,5390,5390,0
20250204,175700,270027840,5390,5390,5390,5390,0
20250204,175600,270027840,5390,5390,5390,5390,0
20250204,175500,270027840,5390,5390,5390,5390,0
20250204,175400,270027840,5390,5390,5390,5390,0
20250204,175300,270027840,5390,5390,5390,5390,0
20250204,175200,270027840,5390,5390,5390,5390,0
20250204,175100,270027840,5390,5390,5390,5390,0
20250204,175000,270027840,5390,5390,5390,5390,0
20250204,174900,270027840,5390,5390,5390,5390,0
20250204,174800,270027840,5390,5390,5390,5390,0
20250204,174700,270027840,5390,5390,5390,5390,0
20250204,174600,270027840,5390,5390,5390,5390,0
20250204,174500,270027840,5390,5390,5390,5390,0
20250204,174400,270027840,5390,5390,5390,5390,0
20250204,174300,270027840,5390,5390,5390,5390,0
20250204,174200,270027840,5390,5390,5390,5390,0
20250204,174100,270027840,5390,5390,5390,5390,0
20250204,174000,270027840,5390,5390,5390,5390,0
20250204,173900,270027840,5390,5390,5390,5390,0
20250204,173800,270027840,5390,5390,5390,5390,0
20250204,173700,270027840,5390,5390,5390,5390,0
20250204,173600,270027840,5390,5390,5390,5390,0
20250204,173500,270027840,5390,5390,5390,5390,0
20250204,173400,270027840,5390,5390,5390,5390,0
20250204,173300,270027840,5390,5390,5390,5390,0
20250204,173200,270027840,5390,5390,5390,5390,1688
20250204,173100,270027840,5390,5390,5390,5390,0
20250204,173000,270027840,5390,5390,5390,5390,0
20250204,172900,270027840,5390,5390,5390,5390,0
20250204,172800,270027840,5390,5390,5390,5390,0
20250204,172700,270027840,5390,5390,5390,5390,0
20250204,172600,270027840,5390,5390,5390,5390,0
20250204,172500,270027840,5390,5390,5390,5390,0
20250204,172400,270027840,5390,5390,5390,5390,0
20250204,172300,270027840,5390,5390,5390,5390,0
20250204,172200,270027840,5390,5390,5390,5390,0
20250204,172100,270027840,5390,5390,5390,5390,0
20250204,172000,270027840,5390,5390,5390,5390,0
20250204,171900,270027840,5390,5390,5390,5390,0
20250204,171800,270027840,5390,5390,5390,5390,0
20250204,171700,270027840,5390,5390,5390,5390,0
20250204,171600,270027840,5390,5390,5390,5390,0
20250204,171500,270027840,5390,5390,5390,5390,0
20250204,171400,270027840,5390,5390,5390,5390,0
20250204,171300,270027840,5390,5390,5390,5390,0
20250204,171200,270027840,5390,5390,5390,5390,0
20250204,171100,270027840,5390,5390,5390,5390,0
20250204,171000,270027840,5390,5390,5390,5390,0
20250204,170900,270027840,5390,5390,5390,5390,0
20250204,170800,270027840,5390,5390,5390,5390,0
20250204,170700,270027840,5390,5390,5390,5390,0
20250204,170600,270027840,5390,5390,5390,5390,0
20250204,170500,270027840,5390,5390,5390,5390,0
20250204,170400,270027840,5390,5390,5390,5390,0
20250204,170300,270027840,5390,5390,5390,5390,0
20250204,170200,270027840,5390,5390,5390,5390,1688
20250204,170100,270027840,5390,5390,5390,5390,0
20250204,170000,270027840,5390,5390,5390,5390,0
20250204,165900,270027840,5390,5390,5390,5390,0
20250204,165800,270027840,5390,5390,5390,5390,0
20250204,165700,270027840,5390,5390,5390,5390,0
20250204,165600,270027840,5390,5390,5390,5390,0
20250204,165500,270027840,5390,5390,5390,5390,0
20250204,165400,270027840,5390,5390,5390,5390,0
20250204,165300,270027840,5390,5390,5390,5390,0
20250204,165200,270027840,5390,5390,5390,5390,0
20250204,165100,270027840,5390,5390,5390,5390,0
20250204,165000,270027840,5390,5390,5390,5390,0
20250204,164900,270027840,5390,5390,5390,5390,0
20250204,164800,270027840,5390,5390,5390,5390,0
20250204,164700,270027840,5390,5390,5390,5390,0
20250204,164600,270027840,5390,5390,5390,5390,0
20250204,164500,270027840,5390,5390,5390,5390,0
20250204,164400,270027840,5390,5390,5390,5390,0
20250204,164300,270027840,5390,5390,5390,5390,0
20250204,164200,270027840,5390,5390,5390,5390,0
20250204,164100,270027840,5390,5390,5390,5390,0
20250204,164000,270027840,5390,5390,5390,5390,0
20250204,163900,270027840,5390,5390,5390,5390,0
20250204,163800,270027840,5390,5390,5390,5390,0
20250204,163700,270027840,5390,5390,5390,5390,0
20250204,163600,270027840,5390,5390,5390,5390,0
20250204,163500,270027840,5390,5390,5390,5390,0
20250204,163400,270027840,5390,5390,5390,5390,0
20250204,163300,270027840,5390,5390,5390,5390,0
20250204,163200,270027840,5390,5390,5390,5390,1688
20250204,163100,270027840,5390,5390,5390,5390,0
20250204,163000,270027840,5390,5390,5390,5390,0
20250204,162900,270027840,5390,5390,5390,5390,0
20250204,162800,270027840,5390,5390,5390,5390,0
20250204,162700,270027840,5390,5390,5390,5390,0
20250204,162600,270027840,5390,5390,5390,5390,0
20250204,162500,270027840,5390,5390,5390,5390,0
20250204,162400,270027840,5390,5390,5390,5390,0
20250204,162300,270027840,5390,5390,5390,5390,0
20250204,162200,270027840,5390,5390,5390,5390,0
20250204,162100,270027840,5390,5390,5390,5390,0
20250204,162000,270027840,5390,5390,5390,5390,0
20250204,161900,270027840,5390,5390,5390,5390,0
20250204,161800,270027840,5390,5390,5390,5390,0
20250204,161700,270027840,5390,5390,5390,5390,0
20250204,161600,270027840,5390,5390,5390,5390,0
20250204,161500,270027840,5390,5390,5390,5390,0
20250204,161400,270027840,5390,5390,5390,5390,0
20250204,161300,270027840,5390,5390,5390,5390,0
20250204,161200,270027840,5390,5390,5390,5390,0
20250204,161100,270027840,5390,5390,5390,5390,0
20250204,161000,270027840,5390,5390,5390,5390,0
20250204,160900,270027840,5390,5390,5390,5390,0
20250204,160800,270027840,5390,5390,5390,5390,0
20250204,160700,270027840,5390,5390,5390,5390,0
20250204,160600,270027840,5390,5390,5390,5390,0
20250204,160500,270027840,5390,5390,5390,5390,0
20250204,160400,270027840,5390,5390,5390,5390,0
20250204,160300,270027840,5390,5390,5390,5390,0
20250204,160200,270027840,5390,5390,5390,5390,1688
20250204,160100,270027840,5390,5390,5390,5390,0
20250204,160000,270027840,5390,5390,5390,5390,0
20250204,155900,270027840,5390,5390,5390,5390,0
20250204,155800,270027840,5390,5390,5390,5390,0
20250204,155700,270027840,5390,5390,5390,5390,0
20250204,155600,270027840,5390,5390,5390,5390,0
20250204,155500,270027840,5390,5390,5390,5390,0
20250204,155400,270027840,5390,5390,5390,5390,0
20250204,155300,270027840,5390,5390,5390,5390,0
20250204,155200,270027840,5390,5390,5390,5390,0
20250204,155100,270027840,5390,5390,5390,5390,0
20250204,155000,270027840,5390,5390,5390,5390,0
20250204,154900,270027840,5390,5390,5390,5390,0
20250204,154800,270027840,5390,5390,5390,5390,0
20250204,154700,270027840,5390,5390,5390,5390,0
20250204,154600,270027840,5390,5390,5390,5390,0
20250204,154500,270027840,5390,5390,5390,5390,0
20250204,154400,270027840,5390,5390,5390,5390,0
20250204,154300,270027840,5390,5390,5390,5390,0
20250204,154200,270027840,5390,5390,5390,5390,0
20250204,154100,270027840,5390,5390,5390,5390,0
20250204,154000,270027840,5390,5390,5390,5390,0
20250204,153900,270027840,5390,5390,5390,5390,0
20250204,153800,270027840,5390,5390,5390,5390,0
20250204,153700,270027840,5390,5390,5390,5390,0
20250204,153600,270027840,5390,5390,5390,5390,0
20250204,153500,270027840,5390,5390,5390,5390,0
20250204,153400,270027840,5390,5390,5390,5390,0
20250204,153300,270027840,5390,5390,5390,5390,0
20250204,153200,270027840,5390,5390,5390,5390,1688
20250204,153100,270027840,5390,5390,5390,5390,0
20250204,153000,270027840,5390,5390,5390,5390,1688
20250204,152900,260929520,5400,5400,5400,5400,0
20250204,152800,260929520,5400,5400,5400,5400,0
20250204,152700,260929520,5400,5400,5400,5400,0
20250204,152600,260929520,5400,5400,5400,5400,0
20250204,152500,260929520,5400,5400,5400,5400,0
20250204,152400,260929520,5400,5400,5400,5400,0
20250204,152300,260929520,5400,5400,5400,5400,0
20250204,152200,260929520,5400,5400,5400,5400,0
20250204,152100,260929520,5400,5400,5400,5400,0
20250204,152000,260929520,5400,5400,5400,5400,0
20250204,151900,260929520,5400,5400,5400,5400,2
20250204,151800,260918720,5400,5400,5400,5390,117
20250204,151700,260287970,5400,5400,5400,5400,4
20250204,151600,260266370,5400,5400,5400,5400,1
20250204,151500,260260970,5390,5400,5400,5390,87
20250204,151400,259792000,5400,5400,5400,5400,4
20250204,151300,259770400,5400,5400,5400,5400,32
20250204,151200,259597600,5400,5400,5400,5400,41
20250204,151100,259376200,5410,5410,5410,5410,4
20250204,151000,259354560,5410,5410,5410,5400,8
20250204,150900,259311300,5400,5400,5400,5400,0
20250204,150800,259311300,5400,5400,5400,5400,879
20250204,150700,254564700,5400,5400,5400,5400,5
20250204,150600,254537700,5390,5390,5390,5390,19
20250204,150500,254435290,5400,5400,5400,5400,4
20250204,150400,254413690,5400,5400,5400,5400,5
20250204,150300,254386690,5390,5400,5400,5390,23
20250204,150200,254262680,5400,5400,5400,5400,5
20250204,150100,254235680,5380,5380,5380,5380,0
20250204,150000,254235680,5380,5380,5380,5380,0
20250204,145900,254235680,5380,5420,5420,5380,8104
20250204,145800,210581910,5420,5420,5420,5420,4
20250204,145700,210560230,5420,5420,5420,5420,4
20250204,145600,210538550,5420,5420,5420,5420,4
20250204,145500,210516870,5420,5420,5420,5420,4
20250204,145400,210495190,5420,5420,5420,5420,4
20250204,145300,210473510,5420,5420,5420,5420,23
20250204,145200,210348850,5420,5420,5420,5420,4
20250204,145100,210327170,5420,5420,5420,5420,4
20250204,145000,210305490,5420,5420,5420,5420,4
20250204,144900,210283810,5420,5420,5420,5420,4
20250204,144800,210262130,5420,5420,5420,5420,4
20250204,144700,210240450,5420,5410,5420,5410,6
20250204,144600,210207940,5400,5400,5400,5400,1
20250204,144500,210202540,5420,5420,5420,5420,8
20250204,144400,210159180,5420,5420,5420,5420,4
20250204,144300,210137500,5420,5420,5420,5420,5
20250204,144200,210110400,5420,5410,5420,5410,5
20250204,144100,210083340,5410,5410,5410,5410,4
20250204,144000,210061700,5410,5410,5410,5410,4
20250204,143900,210040060,5410,5410,5410,5410,4
20250204,143800,210018420,5410,5410,5410,5410,4
20250204,143700,209996780,5410,5410,5410,5410,19
20250204,143600,209893990,5410,5410,5410,5410,0
20250204,143500,209893990,5410,5420,5420,5410,194
20250204,143400,208844410,5420,5420,5420,5420,4
20250204,143300,208822730,5420,5420,5420,5420,4
20250204,143200,208801050,5420,5420,5420,5420,4
20250204,143100,208779370,5420,5420,5420,5420,4
20250204,143000,208757690,5420,5420,5420,5420,4
20250204,142900,208736010,5420,5420,5420,5420,4
20250204,142800,208714330,5420,5420,5420,5420,8
20250204,142700,208670970,5420,5420,5420,5420,4
20250204,142600,208649290,5420,5420,5420,5420,4
20250204,142500,208627610,5420,5420,5420,5420,4
20250204,142400,208605930,5420,5420,5420,5420,4
20250204,142300,208584250,5420,5410,5420,5410,13
20250204,142200,208513870,5410,5410,5410,5410,4
20250204,142100,208492230,5410,5410,5410,5410,4
20250204,142000,208470590,5410,5410,5410,5410,4
20250204,141900,208448950,5410,5420,5420,5410,1097
20250204,141800,202514140,5420,5420,5420,5420,4
20250204,141700,202492460,5420,5420,5420,5420,4
20250204,141600,202470780,5420,5420,5420,5420,4
20250204,141500,202449100,5420,5420,5420,5420,4
20250204,141400,202427420,5420,5420,5420,5420,21
20250204,141300,202313600,5420,5420,5420,5420,0
20250204,141200,202313600,5420,5420,5420,5420,3
20250204,141100,202297340,5420,5420,5420,5420,4
20250204,141000,202275660,5420,5420,5420,5420,8
20250204,140900,202232300,5420,5420,5420,5420,4
20250204,140800,202210620,5420,5420,5420,5420,4
20250204,140700,202188940,5420,5420,5420,5420,4
20250204,140600,202167260,5420,5420,5420,5420,4
20250204,140500,202145580,5420,5420,5420,5420,168
20250204,140400,201235020,5420,5420,5420,5420,12
20250204,140300,201169980,5420,5420,5420,5420,4
20250204,140200,201148300,5420,5420,5420,5420,4
20250204,140100,201126620,5420,5420,5420,5420,4
20250204,140000,201104940,5420,5420,5420,5420,4
20250204,135900,201083260,5420,5420,5420,5420,4
20250204,135800,201061580,5420,5420,5420,5420,4
20250204,135700,201039900,5420,5420,5420,5420,4
20250204,135600,201018220,5420,5420,5420,5420,4
20250204,135500,200996540,5420,5420,5420,5420,4
20250204,135400,200974860,5420,5420,5420,5420,4
20250204,135300,200953180,5420,5420,5420,5420,8
20250204,135200,200909820,5420,5420,5420,5420,32
20250204,135100,200736380,5420,5420,5420,5420,4
20250204,135000,200714700,5420,5420,5420,5420,4
20250204,134900,200693020,5420,5420,5420,5420,4
20250204,134800,200671340,5420,5420,5420,5420,4
20250204,134700,200649660,5420,5420,5420,5420,4
20250204,134600,200627980,5420,5420,5420,5420,4
20250204,134500,200606300,5420,5420,5420,5420,4
20250204,134400,200584620,5420,5420,5420,5420,4
20250204,134300,200562940,5420,5420,5420,5420,4
20250204,134200,200541260,5420,5420,5420,5420,1444
20250204,134100,192714780,5420,5420,5420,5420,4
20250204,134000,192693100,5420,5420,5420,5420,4
20250204,133900,192671420,5420,5420,5420,5420,5
20250204,133800,192644320,5410,5410,5410,5410,1
20250204,133700,192638910,5420,5420,5420,5420,4
20250204,133600,192617230,5420,5420,5420,5420,46
20250204,133500,192367910,5420,5420,5420,5420,4
20250204,133400,192346230,5420,5410,5420,5400,207
20250204,133300,191227390,5400,5410,5410,5400,54
20250204,133200,190935750,5410,5410,5410,5410,4
20250204,133100,190914110,5410,5410,5410,5410,4
20250204,133000,190892470,5410,5410,5410,5410,4
20250204,132900,190870830,5410,5410,5410,5410,4
20250204,132800,190849190,5410,5410,5410,5410,9
20250204,132700,190800500,5410,5410,5410,5410,4
20250204,132600,190778860,5410,5410,5410,5410,4
20250204,132500,190757220,5410,5410,5410,5410,4
20250204,132400,190735580,5410,5410,5410,5410,4
20250204,132300,190713940,5410,5410,5410,5410,4
20250204,132200,190692300,5410,5410,5410,5410,4
20250204,132100,190670660,5410,5410,5410,5410,5
20250204,132000,190643610,5400,5400,5400,5400,57
20250204,131900,190335810,5400,5400,5400,5400,82
20250204,131800,189893010,5400,5400,5400,5400,8
20250204,131700,189849810,5400,5400,5400,5400,309
20250204,131600,188181210,5400,5400,5400,5400,493
20250204,131500,185519010,5400,5420,5420,5400,2570
20250204,131400,171633460,5420,5420,5420,5420,4
20250204,131300,171611780,5420,5420,5420,5420,4
20250204,131200,171590100,5420,5420,5420,5420,4
20250204,131100,171568420,5420,5420,5420,5420,4
20250204,131000,171546740,5420,5420,5420,5420,4
20250204,130900,171525060,5420,5420,5420,5420,4
20250204,130800,171503380,5420,5420,5420,5420,7
20250204,130700,171465440,5420,5420,5420,5420,4
20250204,130600,171443760,5420,5420,5420,5420,1
20250204,130500,171438340,5410,5410,5410,5410,1005
20250204,130400,166001290,5420,5420,5420,5420,4
20250204,130300,165979610,5420,5420,5420,5420,5
20250204,130200,165952510,5410,5410,5410,5410,1000
20250204,130100,160542510,5420,5420,5420,5420,1691
20250204,130000,151377290,5420,5420,5420,5420,4
20250204,125900,151355610,5420,5420,5420,5420,5
20250204,125800,151328510,5420,5420,5420,5420,2297
20250204,125700,138878770,5420,5430,5430,5420,1618
20250204,125600,130109170,5430,5430,5430,5430,4
20250204,125500,130087450,5430,5430,5430,5430,4
20250204,125400,130065730,5430,5430,5430,5430,4
20250204,125300,130044010,5430,5430,5430,5430,4
20250204,125200,130022290,5430,5430,5430,5430,4
20250204,125100,130000570,5430,5430,5430,5430,4
20250204,125000,129978850,5430,5430,5430,5430,4
20250204,124900,129957130,5430,5430,5430,5430,4
20250204,124800,129935410,5430,5440,5440,5430,649
20250204,124700,126411300,5440,5440,5440,5440,4
20250204,124600,126389540,5440,5440,5440,5440,4
20250204,124500,126367780,5440,5440,5440,5440,4
20250204,124400,126346020,5440,5440,5440,5440,8
20250204,124300,126302500,5440,5440,5440,5440,4
20250204,124200,126280740,5440,5440,5440,5440,1
20250204,124100,126275300,5430,5430,5430,5430,0
20250204,124000,126275300,5430,5430,5430,5430,0
20250204,123900,126275300,5430,5430,5430,5430,0
20250204,123800,126275300,5430,5430,5430,5430,0
20250204,123700,126275300,5430,5430,5430,5430,0
20250204,123600,126275300,5430,5430,5430,5430,0
20250204,123500,126275300,5430,5430,5430,5430,1
20250204,123400,126269870,5430,5430,5430,5430,0
20250204,123300,126269870,5430,5430,5430,5430,0
20250204,123200,126269870,5430,5430,5430,5430,36
20250204,123100,126074390,5430,5430,5430,5430,4
20250204,123000,126052670,5430,5430,5430,5430,4
20250204,122900,126030950,5430,5430,5430,5430,4
20250204,122800,126009230,5430,5430,5430,5430,4
20250204,122700,125987510,5430,5430,5430,5430,4
20250204,122600,125965790,5430,5430,5430,5430,8
20250204,122500,125922350,5430,5430,5430,5430,4
20250204,122400,125900630,5430,5430,5430,5430,4
20250204,122300,125878910,5430,5430,5430,5430,4
20250204,122200,125857190,5430,5430,5430,5430,4
20250204,122100,125835470,5430,5430,5430,5430,5
20250204,122000,125808320,5430,5430,5430,5430,7
20250204,121900,125770310,5430,5430,5430,5430,4
20250204,121800,125748590,5430,5430,5430,5430,4
20250204,121700,125726870,5430,5430,5430,5430,4
20250204,121600,125705150,5430,5430,5430,5430,4
20250204,121500,125683430,5430,5430,5430,5430,4
20250204,121400,125661710,5430,5430,5430,5430,4
20250204,121300,125639990,5430,5430,5430,5430,4
20250204,121200,125618270,5430,5430,5430,5430,4
20250204,121100,125596550,5430,5430,5430,5430,4
20250204,121000,125574830,5430,5430,5430,5430,23
20250204,120900,125449940,5430,5430,5430,5430,8
20250204,120800,125406500,5430,5430,5430,5430,4
20250204,120700,125384780,5430,5430,5430,5430,4
20250204,120600,125363060,5430,5440,5440,5430,33
20250204,120500,125183830,5440,5440,5440,5440,4
20250204,120400,125162070,5440,5440,5440,5440,4
20250204,120300,125140310,5440,5440,5440,5440,4
20250204,120200,125118550,5440,5440,5440,5440,4
20250204,120100,125096790,5440,5440,5440,5440,4
20250204,120000,125075030,5440,5440,5440,5440,4
20250204,115900,125053270,5440,5440,5440,5440,4
20250204,115800,125031510,5440,5440,5440,5440,4
20250204,115700,125009750,5440,5440,5440,5440,4
20250204,115600,124987990,5440,5440,5440,5440,4
20250204,115500,124966230,5440,5440,5440,5440,4
20250204,115400,124944470,5440,5440,5440,5440,4
20250204,115300,124922710,5440,5440,5440,5440,4
20250204,115200,124900950,5440,5440,5440,5440,8
20250204,115100,124857430,5440,5440,5440,5440,4
20250204,115000,124835670,5440,5440,5440,5440,4
20250204,114900,124813910,5440,5440,5440,5440,4
20250204,114800,124792150,5440,5440,5440,5440,4
20250204,114700,124770390,5440,5440,5440,5440,1
20250204,114600,124764950,5420,5420,5420,5420,0
20250204,114500,124764950,5420,5420,5420,5420,0
20250204,114400,124764950,5420,5430,5430,5420,500
20250204,114300,122054130,5430,5430,5430,5430,0
20250204,114200,122054130,5430,5430,5430,5430,0
20250204,114100,122054130,5430,5430,5430,5430,33
20250204,114000,121874940,5430,5430,5430,5430,0
20250204,113900,121874940,5430,5430,5430,5430,0
20250204,113800,121874940,5430,5430,5430,5430,0
20250204,113700,121874940,5430,5430,5430,5430,0
20250204,113600,121874940,5430,5430,5430,5430,0
20250204,113500,121874940,5430,5430,5430,5430,1
20250204,113400,121869510,5430,5430,5430,5430,2
20250204,113300,121858650,5430,5430,5430,5430,4
20250204,113200,121836930,5440,5440,5440,5440,4
20250204,113100,121815170,5440,5440,5440,5440,4
20250204,113000,121793410,5440,5440,5440,5440,1
20250204,112900,121787970,5410,5410,5410,5410,0
20250204,112800,121787970,5410,5410,5410,5410,0
20250204,112700,121787970,5410,5410,5410,5410,0
20250204,112600,121787970,5410,5410,5410,5410,0
20250204,112500,121787970,5410,5410,5410,5410,0
20250204,112400,121787970,5410,5410,5410,5410,0
20250204,112300,121787970,5410,5410,5410,5410,0
20250204,112200,121787970,5410,5410,5410,5410,0
20250204,112100,121787970,5410,5440,5440,5410,15
20250204,112000,121706400,5440,5410,5440,5410,108
20250204,111900,121121040,5430,5430,5430,5430,4
20250204,111800,121099320,5430,5430,5430,5430,4
20250204,111700,121077600,5430,5430,5430,5430,8
20250204,111600,121034160,5430,5430,5430,5430,4
20250204,111500,121012440,5430,5430,5430,5430,4
20250204,111400,120990720,5430,5430,5430,5430,4
20250204,111300,120969000,5430,5430,5430,5430,4
20250204,111200,120947280,5430,5430,5430,5430,24
20250204,111100,120816960,5430,5430,5430,5430,4
20250204,111000,120795240,5430,5430,5430,5430,4
20250204,110900,120773520,5430,5430,5430,5430,4
20250204,110800,120751800,5440,5440,5440,5440,4
20250204,110700,120730040,5440,5440,5440,5440,4
20250204,110600,120708280,5440,5420,5440,5420,1804
20250204,110500,110917380,5420,5420,5420,5420,4
20250204,110400,110895700,5420,5420,5420,5420,10
20250204,110300,110841500,5420,5420,5420,5420,4
20250204,110200,110819820,5420,5420,5420,5420,10
20250204,110100,110765620,5430,5430,5430,5430,4
20250204,110000,110743900,5430,5430,5430,5430,4
20250204,105900,110722180,5430,5430,5430,5430,8
20250204,105800,110678740,5430,5430,5430,5430,4
20250204,105700,110657020,5430,5430,5430,5430,4
20250204,105600,110635300,5430,5430,5430,5430,4
20250204,105500,110613580,5440,5440,5440,5440,4
20250204,105400,110591820,5440,5440,5440,5440,4
20250204,105300,110570060,5440,5440,5440,5440,4
20250204,105200,110548300,5440,5420,5440,5420,1359
20250204,105100,103173100,5420,5420,5420,5420,4
20250204,105000,103151420,5420,5420,5420,5420,4
20250204,104900,103129740,5420,5420,5420,5420,4
20250204,104800,103108060,5420,5420,5420,5420,4
20250204,104700,103086380,5420,5420,5420,5420,4
20250204,104600,103064700,5420,5420,5420,5420,4
20250204,104500,103043020,5420,5420,5420,5420,4
20250204,104400,103021340,5420,5420,5420,5420,4
20250204,104300,102999660,5420,5420,5420,5420,4
20250204,104200,102977980,5420,5420,5420,5420,8
20250204,104100,102934620,5420,5410,5420,5410,195
20250204,104000,101877760,5420,5420,5420,5420,4
20250204,103900,101856080,5420,5400,5420,5390,2988
20250204,103800,85738860,5400,5410,5410,5400,5645
20250204,103700,55245990,5420,5420,5420,5420,204
20250204,103600,54140310,5420,5420,5420,5420,4
20250204,103500,54118630,5420,5440,5440,5420,987
20250204,103400,48768950,5430,5430,5430,5430,802
20250204,103300,44414090,5430,5430,5430,5430,3
20250204,103200,44397800,5420,5420,5420,5420,783
20250204,103100,40153940,5420,5420,5420,5420,110
20250204,103000,39557740,5410,5420,5420,5410,5
20250204,102900,39530650,5420,5420,5420,5420,14
20250204,102800,39454770,5420,5420,5420,5420,1175
20250204,102700,33086270,5430,5430,5430,5430,4
20250204,102600,33064550,5430,5430,5430,5430,4
20250204,102500,33042830,5430,5430,5430,5430,8
20250204,102400,32999390,5430,5430,5430,5430,134
20250204,102300,32271770,5430,5430,5430,5430,4
20250204,102200,32250050,5430,5430,5430,5430,4
20250204,102100,32228330,5430,5430,5430,5430,4
20250204,102000,32206610,5430,5430,5430,5430,4
20250204,101900,32184890,5430,5430,5430,5430,4
20250204,101800,32163170,5430,5430,5430,5430,8
20250204,101700,32119730,5410,5410,5410,5410,0
20250204,101600,32119730,5410,5410,5410,5410,0
20250204,101500,32119730,5410,5410,5410,5410,0
20250204,101400,32119730,5410,5410,5410,5410,0
20250204,101300,32119730,5410,5410,5410,5410,0
20250204,101200,32119730,5410,5410,5410,5410,2
20250204,101100,32108910,5420,5430,5430,5420,1791
20250204,101000,22401650,5430,5430,5430,5430,4
20250204,100900,22379930,5430,5430,5430,5430,377
20250204,100800,20332820,5440,5440,5440,5440,4
20250204,100700,20311060,5440,5440,5440,5440,9
20250204,100600,20262100,5440,5440,5440,5440,916
20250204,100500,15279060,5440,5440,5440,5440,4
20250204,100400,15257300,5440,5440,5440,5440,4
20250204,100300,15235540,5440,5440,5440,5440,4
20250204,100200,15213780,5440,5440,5440,5440,4
20250204,100100,15192020,5440,5440,5440,5440,4
20250204,100000,15170260,5440,5440,5440,5440,4
20250204,095900,15148500,5440,5440,5440,5440,4
20250204,095800,15126740,5440,5440,5440,5440,4
20250204,095700,15104980,5440,5440,5440,5440,4
20250204,095600,15083220,5440,5440,5440,5440,5
20250204,095500,15056020,5440,5420,5440,5420,327
20250204,095400,13282290,5430,5430,5430,5430,5
20250204,095300,13255140,5430,5430,5430,5430,5
20250204,095200,13227990,5430,5430,5430,5430,505
20250204,095100,10485840,5430,5430,5430,5430,5
20250204,095000,10458690,5430,5430,5430,5430,10
20250204,094900,10404390,5430,5430,5430,5430,5
20250204,094800,10377240,5430,5420,5430,5420,5
20250204,094700,10350100,5430,5430,5430,5430,0
20250204,094600,10350100,5430,5420,5430,5420,3
20250204,094500,10333820,5410,5410,5410,5410,0
20250204,094400,10333820,5410,5410,5410,5410,0
20250204,094300,10333820,5410,5420,5420,5410,72
20250204,094200,9944080,5420,5420,5420,5420,0
20250204,094100,9944080,5420,5420,5420,5420,0
20250204,094000,9944080,5420,5420,5420,5420,0
20250204,093900,9944080,5420,5420,5420,5420,3
20250204,093800,9927820,5410,5410,5410,5410,0
20250204,093700,9927820,5410,5410,5410,5410,122
20250204,093600,9267800,5420,5420,5420,5420,190
20250204,093500,8238000,5430,5430,5430,5430,0
20250204,093400,8238000,5430,5430,5430,5430,10
20250204,093300,8183700,5430,5430,5430,5430,1
20250204,093200,8178270,5430,5430,5430,5430,0
20250204,093100,8178270,5430,5430,5430,5430,0
20250204,093000,8178270,5430,5430,5430,5430,50
20250204,092900,7906770,5420,5420,5420,5420,51
20250204,092800,7630350,5430,5430,5430,5430,1
20250204,092700,7624920,5430,5430,5430,5430,1
20250204,092600,7619490,5430,5430,5430,5430,0
20250204,092500,7619490,5430,5430,5430,5430,0
20250204,092400,7619490,5430,5430,5430,5430,101
20250204,092300,7071060,5440,5440,5440,5440,0
20250204,092200,7071060,5440,5440,5440,5440,0
20250204,092100,7071060,5440,5440,5440,5440,201
20250204,092000,5977620,5460,5460,5460,5460,0
20250204,091900,5977620,5460,5460,5460,5460,0
20250204,091800,5977620,5460,5460,5460,5460,0
20250204,091700,5977620,5460,5410,5460,5400,590
20250204,091600,2767610,5410,5410,5410,5410,38
20250204,091500,2562030,5430,5430,5430,5430,0
20250204,091400,2562030,5430,5420,5430,5400,206
20250204,091300,1448140,5440,5440,5440,5440,0
20250204,091200,1448140,5440,5440,5440,5440,0
20250204,091100,1448140,5440,5440,5440,5440,0
20250204,091000,1448140,5440,5440,5440,5440,0
20250204,090900,1448140,5440,5440,5440,5440,0
20250204,090800,1448140,5440,5430,5440,5430,4
20250204,090700,1426390,5460,5460,5460,5460,0
20250204,090600,1426390,5460,5460,5460,5460,0
20250204,090500,1426390,5460,5460,5460,5460,0
20250204,090400,1426390,5460,5460,5460,5460,0
20250204,090300,1426390,5460,5440,5460,5440,43
20250204,090200,1192150,5420,5430,5430,5420,64
20250204,090100,845240,5440,5440,5440,5440,0
20250204,090000,845240,5440,5420,5440,5400,156