KissMeData/025770/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191000,47603260,8020,8020,8020,8020,355
20250204,190900,47603260,8020,8020,8020,8020,0
20250204,190800,47603260,8020,8020,8020,8020,0
20250204,190700,47603260,8020,8020,8020,8020,0
20250204,190600,47603260,8020,8020,8020,8020,0
20250204,190500,47603260,8020,8020,8020,8020,0
20250204,190400,47603260,8020,8020,8020,8020,0
20250204,190300,47603260,8020,8020,8020,8020,0
20250204,190200,47603260,8020,8020,8020,8020,0
20250204,190100,47603260,8020,8020,8020,8020,0
20250204,190000,47603260,8020,8020,8020,8020,0
20250204,185900,47603260,8020,8020,8020,8020,0
20250204,185800,47603260,8020,8020,8020,8020,0
20250204,185700,47603260,8020,8020,8020,8020,0
20250204,185600,47603260,8020,8020,8020,8020,0
20250204,185500,47603260,8020,8020,8020,8020,0
20250204,185400,47603260,8020,8020,8020,8020,0
20250204,185300,47603260,8020,8020,8020,8020,0
20250204,185200,47603260,8020,8020,8020,8020,0
20250204,185100,47603260,8020,8020,8020,8020,0
20250204,185000,47603260,8020,8020,8020,8020,0
20250204,184900,47603260,8020,8020,8020,8020,0
20250204,184800,47603260,8020,8020,8020,8020,0
20250204,184700,47603260,8020,8020,8020,8020,0
20250204,184600,47603260,8020,8020,8020,8020,0
20250204,184500,47603260,8020,8020,8020,8020,0
20250204,184400,47603260,8020,8020,8020,8020,0
20250204,184300,47603260,8020,8020,8020,8020,0
20250204,184200,47603260,8020,8020,8020,8020,0
20250204,184100,47603260,8020,8020,8020,8020,0
20250204,184000,47603260,8020,8020,8020,8020,355
20250204,183900,47603260,8020,8020,8020,8020,0
20250204,183800,47603260,8020,8020,8020,8020,0
20250204,183700,47603260,8020,8020,8020,8020,0
20250204,183600,47603260,8020,8020,8020,8020,0
20250204,183500,47603260,8020,8020,8020,8020,0
20250204,183400,47603260,8020,8020,8020,8020,0
20250204,183300,47603260,8020,8020,8020,8020,0
20250204,183200,47603260,8020,8020,8020,8020,0
20250204,183100,47603260,8020,8020,8020,8020,0
20250204,183000,47603260,8020,8020,8020,8020,0
20250204,182900,47603260,8020,8020,8020,8020,0
20250204,182800,47603260,8020,8020,8020,8020,0
20250204,182700,47603260,8020,8020,8020,8020,0
20250204,182600,47603260,8020,8020,8020,8020,0
20250204,182500,47603260,8020,8020,8020,8020,0
20250204,182400,47603260,8020,8020,8020,8020,0
20250204,182300,47603260,8020,8020,8020,8020,0
20250204,182200,47603260,8020,8020,8020,8020,0
20250204,182100,47603260,8020,8020,8020,8020,0
20250204,182000,47603260,8020,8020,8020,8020,0
20250204,181900,47603260,8020,8020,8020,8020,0
20250204,181800,47603260,8020,8020,8020,8020,0
20250204,181700,47603260,8020,8020,8020,8020,0
20250204,181600,47603260,8020,8020,8020,8020,0
20250204,181500,47603260,8020,8020,8020,8020,0
20250204,181400,47603260,8020,8020,8020,8020,0
20250204,181300,47603260,8020,8020,8020,8020,0
20250204,181200,47603260,8020,8020,8020,8020,0
20250204,181100,47603260,8020,8020,8020,8020,0
20250204,181000,47603260,8020,8020,8020,8020,355
20250204,180900,47603260,8020,8020,8020,8020,0
20250204,180800,47603260,8020,8020,8020,8020,0
20250204,180700,47603260,8020,8020,8020,8020,0
20250204,180600,47603260,8020,8020,8020,8020,0
20250204,180500,47603260,8020,8020,8020,8020,0
20250204,180400,47603260,8020,8020,8020,8020,0
20250204,180300,47603260,8020,8020,8020,8020,0
20250204,180200,47603260,8020,8020,8020,8020,0
20250204,180100,47603260,8020,8020,8020,8020,0
20250204,180000,47603260,8020,8020,8020,8020,0
20250204,175900,47603260,8020,8020,8020,8020,0
20250204,175800,47603260,8020,8020,8020,8020,0
20250204,175700,47603260,8020,8020,8020,8020,0
20250204,175600,47603260,8020,8020,8020,8020,0
20250204,175500,47603260,8020,8020,8020,8020,0
20250204,175400,47603260,8020,8020,8020,8020,0
20250204,175300,47603260,8020,8020,8020,8020,0
20250204,175200,47603260,8020,8020,8020,8020,0
20250204,175100,47603260,8020,8020,8020,8020,0
20250204,175000,47603260,8020,8020,8020,8020,0
20250204,174900,47603260,8020,8020,8020,8020,0
20250204,174800,47603260,8020,8020,8020,8020,0
20250204,174700,47603260,8020,8020,8020,8020,0
20250204,174600,47603260,8020,8020,8020,8020,0
20250204,174500,47603260,8020,8020,8020,8020,0
20250204,174400,47603260,8020,8020,8020,8020,0
20250204,174300,47603260,8020,8020,8020,8020,0
20250204,174200,47603260,8020,8020,8020,8020,0
20250204,174100,47603260,8020,8020,8020,8020,0
20250204,174000,47603260,8020,8020,8020,8020,355
20250204,173900,47603260,8020,8020,8020,8020,0
20250204,173800,47603260,8020,8020,8020,8020,0
20250204,173700,47603260,8020,8020,8020,8020,0
20250204,173600,47603260,8020,8020,8020,8020,0
20250204,173500,47603260,8020,8020,8020,8020,0
20250204,173400,47603260,8020,8020,8020,8020,0
20250204,173300,47603260,8020,8020,8020,8020,0
20250204,173200,47603260,8020,8020,8020,8020,0
20250204,173100,47603260,8020,8020,8020,8020,0
20250204,173000,47603260,8020,8020,8020,8020,0
20250204,172900,47603260,8020,8020,8020,8020,0
20250204,172800,47603260,8020,8020,8020,8020,0
20250204,172700,47603260,8020,8020,8020,8020,0
20250204,172600,47603260,8020,8020,8020,8020,0
20250204,172500,47603260,8020,8020,8020,8020,0
20250204,172400,47603260,8020,8020,8020,8020,0
20250204,172300,47603260,8020,8020,8020,8020,0
20250204,172200,47603260,8020,8020,8020,8020,0
20250204,172100,47603260,8020,8020,8020,8020,0
20250204,172000,47603260,8020,8020,8020,8020,0
20250204,171900,47603260,8020,8020,8020,8020,0
20250204,171800,47603260,8020,8020,8020,8020,0
20250204,171700,47603260,8020,8020,8020,8020,0
20250204,171600,47603260,8020,8020,8020,8020,0
20250204,171500,47603260,8020,8020,8020,8020,0
20250204,171400,47603260,8020,8020,8020,8020,0
20250204,171300,47603260,8020,8020,8020,8020,0
20250204,171200,47603260,8020,8020,8020,8020,0
20250204,171100,47603260,8020,8020,8020,8020,0
20250204,171000,47603260,8020,8020,8020,8020,355
20250204,170900,47603260,8020,8020,8020,8020,0
20250204,170800,47603260,8020,8020,8020,8020,0
20250204,170700,47603260,8020,8020,8020,8020,0
20250204,170600,47603260,8020,8020,8020,8020,0
20250204,170500,47603260,8020,8020,8020,8020,0
20250204,170400,47603260,8020,8020,8020,8020,0
20250204,170300,47603260,8020,8020,8020,8020,0
20250204,170200,47603260,8020,8020,8020,8020,0
20250204,170100,47603260,8020,8020,8020,8020,0
20250204,170000,47603260,8020,8020,8020,8020,0
20250204,165900,47603260,8020,8020,8020,8020,0
20250204,165800,47603260,8020,8020,8020,8020,0
20250204,165700,47603260,8020,8020,8020,8020,0
20250204,165600,47603260,8020,8020,8020,8020,0
20250204,165500,47603260,8020,8020,8020,8020,0
20250204,165400,47603260,8020,8020,8020,8020,0
20250204,165300,47603260,8020,8020,8020,8020,0
20250204,165200,47603260,8020,8020,8020,8020,0
20250204,165100,47603260,8020,8020,8020,8020,0
20250204,165000,47603260,8020,8020,8020,8020,0
20250204,164900,47603260,8020,8020,8020,8020,0
20250204,164800,47603260,8020,8020,8020,8020,0
20250204,164700,47603260,8020,8020,8020,8020,0
20250204,164600,47603260,8020,8020,8020,8020,0
20250204,164500,47603260,8020,8020,8020,8020,0
20250204,164400,47603260,8020,8020,8020,8020,0
20250204,164300,47603260,8020,8020,8020,8020,0
20250204,164200,47603260,8020,8020,8020,8020,0
20250204,164100,47603260,8020,8020,8020,8020,0
20250204,164000,47603260,8020,8020,8020,8020,355
20250204,163900,47603260,8020,8020,8020,8020,0
20250204,163800,47603260,8020,8020,8020,8020,0
20250204,163700,47603260,8020,8020,8020,8020,0
20250204,163600,47603260,8020,8020,8020,8020,0
20250204,163500,47603260,8020,8020,8020,8020,0
20250204,163400,47603260,8020,8020,8020,8020,0
20250204,163300,47603260,8020,8020,8020,8020,0
20250204,163200,47603260,8020,8020,8020,8020,0
20250204,163100,47603260,8020,8020,8020,8020,0
20250204,163000,47603260,8020,8020,8020,8020,0
20250204,162900,47603260,8020,8020,8020,8020,0
20250204,162800,47603260,8020,8020,8020,8020,0
20250204,162700,47603260,8020,8020,8020,8020,0
20250204,162600,47603260,8020,8020,8020,8020,0
20250204,162500,47603260,8020,8020,8020,8020,0
20250204,162400,47603260,8020,8020,8020,8020,0
20250204,162300,47603260,8020,8020,8020,8020,0
20250204,162200,47603260,8020,8020,8020,8020,0
20250204,162100,47603260,8020,8020,8020,8020,0
20250204,162000,47603260,8020,8020,8020,8020,0
20250204,161900,47603260,8020,8020,8020,8020,0
20250204,161800,47603260,8020,8020,8020,8020,0
20250204,161700,47603260,8020,8020,8020,8020,0
20250204,161600,47603260,8020,8020,8020,8020,0
20250204,161500,47603260,8020,8020,8020,8020,0
20250204,161400,47603260,8020,8020,8020,8020,0
20250204,161300,47603260,8020,8020,8020,8020,0
20250204,161200,47603260,8020,8020,8020,8020,0
20250204,161100,47603260,8020,8020,8020,8020,0
20250204,161000,47603260,8020,8020,8020,8020,355
20250204,160900,47603260,8020,8020,8020,8020,0
20250204,160800,47603260,8020,8020,8020,8020,0
20250204,160700,47603260,8020,8020,8020,8020,0
20250204,160600,47603260,8020,8020,8020,8020,0
20250204,160500,47603260,8020,8020,8020,8020,0
20250204,160400,47603260,8020,8020,8020,8020,0
20250204,160300,47603260,8020,8020,8020,8020,0
20250204,160200,47603260,8020,8020,8020,8020,0
20250204,160100,47603260,8020,8020,8020,8020,0
20250204,160000,47603260,8020,8020,8020,8020,0
20250204,155900,47603260,8020,8020,8020,8020,0
20250204,155800,47603260,8020,8020,8020,8020,0
20250204,155700,47603260,8020,8020,8020,8020,0
20250204,155600,47603260,8020,8020,8020,8020,0
20250204,155500,47603260,8020,8020,8020,8020,0
20250204,155400,47603260,8020,8020,8020,8020,0
20250204,155300,47603260,8020,8020,8020,8020,0
20250204,155200,47603260,8020,8020,8020,8020,0
20250204,155100,47603260,8020,8020,8020,8020,0
20250204,155000,47603260,8020,8020,8020,8020,0
20250204,154900,47603260,8020,8020,8020,8020,0
20250204,154800,47603260,8020,8020,8020,8020,0
20250204,154700,47603260,8020,8020,8020,8020,0
20250204,154600,47603260,8020,8020,8020,8020,0
20250204,154500,47603260,8020,8020,8020,8020,0
20250204,154400,47603260,8020,8020,8020,8020,0
20250204,154300,47603260,8020,8020,8020,8020,0
20250204,154200,47603260,8020,8020,8020,8020,0
20250204,154100,47603260,8020,8020,8020,8020,0
20250204,154000,47603260,8020,8020,8020,8020,355
20250204,153900,47603260,8020,8020,8020,8020,0
20250204,153800,47603260,8020,8020,8020,8020,0
20250204,153700,47603260,8020,8020,8020,8020,0
20250204,153600,47603260,8020,8020,8020,8020,0
20250204,153500,47603260,8020,8020,8020,8020,0
20250204,153400,47603260,8020,8020,8020,8020,0
20250204,153300,47603260,8020,8020,8020,8020,0
20250204,153200,47603260,8020,8020,8020,8020,0
20250204,153100,47603260,8020,8020,8020,8020,0
20250204,153000,47603260,8020,8020,8020,8020,355
20250204,152900,44756160,8020,8020,8020,8020,0
20250204,152800,44756160,8020,8020,8020,8020,0
20250204,152700,44756160,8020,8020,8020,8020,0
20250204,152600,44756160,8020,8020,8020,8020,0
20250204,152500,44756160,8020,8020,8020,8020,0
20250204,152400,44756160,8020,8020,8020,8020,0
20250204,152300,44756160,8020,8020,8020,8020,0
20250204,152200,44756160,8020,8020,8020,8020,0
20250204,152100,44756160,8020,8020,8020,8020,0
20250204,152000,44756160,8020,8020,8020,8020,0
20250204,151900,44756160,8020,8020,8020,8020,1
20250204,151800,44748140,8030,8030,8030,8030,1
20250204,151700,44740110,8020,8020,8020,8020,0
20250204,151600,44740110,8020,8030,8030,8020,71
20250204,151500,44170680,8020,8030,8030,8020,4
20250204,151400,44138580,8030,8030,8030,8030,10
20250204,151300,44058280,8040,8040,8040,8040,1
20250204,151200,44050240,8020,8020,8020,8020,1
20250204,151100,44042220,8040,8040,8040,8040,0
20250204,151000,44042220,8040,8040,8040,8040,0
20250204,150900,44042220,8040,8040,8040,8040,2
20250204,150800,44026140,8040,8040,8040,8040,3
20250204,150700,44002020,8040,8040,8040,8040,0
20250204,150600,44002020,8040,8040,8040,8040,0
20250204,150500,44002020,8040,8040,8040,8040,0
20250204,150400,44002020,8040,8040,8040,8040,0
20250204,150300,44002020,8040,8040,8040,8040,0
20250204,150200,44002020,8040,8020,8040,8020,2
20250204,150100,43985960,8040,8040,8040,8040,0
20250204,150000,43985960,8040,8040,8040,8040,0
20250204,145900,43985960,8040,8040,8040,8040,0
20250204,145800,43985960,8040,8040,8040,8040,0
20250204,145700,43985960,8040,8040,8040,8040,0
20250204,145600,43985960,8040,8040,8040,8040,0
20250204,145500,43985960,8040,8040,8040,8040,200
20250204,145400,42377960,8040,8040,8040,8040,1
20250204,145300,42369920,8030,8030,8030,8030,1
20250204,145200,42361890,8040,8040,8040,8040,0
20250204,145100,42361890,8040,8040,8040,8040,1
20250204,145000,42353850,8030,8030,8030,8030,1
20250204,144900,42345820,8040,8040,8040,8040,0
20250204,144800,42345820,8040,8040,8040,8040,1
20250204,144700,42337780,8020,8020,8020,8020,0
20250204,144600,42337780,8020,8020,8020,8020,0
20250204,144500,42337780,8020,8020,8020,8020,1
20250204,144400,42329760,8040,8040,8040,8040,0
20250204,144300,42329760,8040,8040,8040,8040,0
20250204,144200,42329760,8040,8020,8040,8020,3
20250204,144100,42305670,8040,8030,8040,8030,100
20250204,144000,41501710,8040,8040,8040,8040,0
20250204,143900,41501710,8040,8040,8040,8040,1
20250204,143800,41493670,8020,8020,8020,8020,0
20250204,143700,41493670,8020,8020,8020,8020,0
20250204,143600,41493670,8020,8020,8020,8020,1
20250204,143500,41485650,8040,8040,8040,8040,0
20250204,143400,41485650,8040,8040,8040,8040,0
20250204,143300,41485650,8040,8040,8040,8040,0
20250204,143200,41485650,8040,8040,8040,8040,1
20250204,143100,41477610,8020,8020,8020,8020,1
20250204,143000,41469590,8020,8020,8020,8020,4
20250204,142900,41437510,8020,8020,8020,8020,0
20250204,142800,41437510,8020,8020,8020,8020,1
20250204,142700,41429490,8040,8040,8040,8040,0
20250204,142600,41429490,8040,8040,8040,8040,0
20250204,142500,41429490,8040,8040,8040,8040,0
20250204,142400,41429490,8040,8040,8040,8040,0
20250204,142300,41429490,8040,8040,8040,8040,42
20250204,142200,41091810,8050,8050,8050,8050,0
20250204,142100,41091810,8050,8050,8050,8050,0
20250204,142000,41091810,8050,8050,8050,8050,0
20250204,141900,41091810,8050,8050,8050,8050,0
20250204,141800,41091810,8050,8050,8050,8050,0
20250204,141700,41091810,8050,8050,8050,8050,0
20250204,141600,41091810,8050,8040,8050,8040,4
20250204,141500,41059640,8020,8020,8020,8020,15
20250204,141400,40939340,8050,8050,8050,8050,0
20250204,141300,40939340,8050,8050,8050,8050,0
20250204,141200,40939340,8050,8050,8050,8050,0
20250204,141100,40939340,8050,8050,8050,8050,0
20250204,141000,40939340,8050,8050,8050,8050,0
20250204,140900,40939340,8050,8050,8050,8050,0
20250204,140800,40939340,8050,8050,8050,8050,0
20250204,140700,40939340,8050,8050,8050,8050,0
20250204,140600,40939340,8050,8050,8050,8050,1
20250204,140500,40931290,8030,8030,8030,8030,0
20250204,140400,40931290,8030,8030,8030,8030,1
20250204,140300,40923260,8050,8050,8050,8050,0
20250204,140200,40923260,8050,8050,8050,8050,0
20250204,140100,40923260,8050,8050,8050,8050,0
20250204,140000,40923260,8050,8050,8050,8050,300
20250204,135900,38508260,8050,8050,8050,8050,0
20250204,135800,38508260,8050,8050,8050,8050,0
20250204,135700,38508260,8050,8050,8050,8050,0
20250204,135600,38508260,8050,8040,8050,8040,3
20250204,135500,38484130,8020,8020,8020,8020,0
20250204,135400,38484130,8020,8020,8020,8020,0
20250204,135300,38484130,8020,8020,8020,8020,1
20250204,135200,38476110,8040,8040,8040,8040,0
20250204,135100,38476110,8040,8040,8040,8040,0
20250204,135000,38476110,8040,8040,8040,8040,0
20250204,134900,38476110,8040,8040,8040,8040,0
20250204,134800,38476110,8040,8040,8040,8040,0
20250204,134700,38476110,8040,8020,8040,8020,137
20250204,134600,37377350,8050,8050,8050,8050,0
20250204,134500,37377350,8050,8050,8050,8050,1
20250204,134400,37369300,8020,8050,8050,8020,102
20250204,134300,36548230,8050,8050,8050,8050,1
20250204,134200,36540180,8050,8050,8050,8050,0
20250204,134100,36540180,8050,8050,8050,8050,0
20250204,134000,36540180,8050,8050,8050,8050,1
20250204,133900,36532130,8020,8020,8020,8020,145
20250204,133800,35369230,8030,8030,8030,8030,5
20250204,133700,35329080,8050,8050,8050,8050,0
20250204,133600,35329080,8050,8050,8050,8050,0
20250204,133500,35329080,8050,8050,8050,8050,0
20250204,133400,35329080,8050,8050,8050,8050,0
20250204,133300,35329080,8050,8050,8050,8050,0
20250204,133200,35329080,8050,8050,8050,8050,0
20250204,133100,35329080,8050,8050,8050,8050,0
20250204,133000,35329080,8050,8050,8050,8050,0
20250204,132900,35329080,8050,8050,8050,8050,0
20250204,132800,35329080,8050,8050,8050,8050,0
20250204,132700,35329080,8050,8050,8050,8050,0
20250204,132600,35329080,8050,8050,8050,8050,0
20250204,132500,35329080,8050,8050,8050,8050,0
20250204,132400,35329080,8050,8050,8050,8050,0
20250204,132300,35329080,8050,8020,8050,8020,2
20250204,132200,35313010,8050,8020,8050,8020,2
20250204,132100,35296940,8050,8050,8050,8050,0
20250204,132000,35296940,8050,8050,8050,8050,0
20250204,131900,35296940,8050,8050,8050,8050,0
20250204,131800,35296940,8050,8050,8050,8050,0
20250204,131700,35296940,8050,8030,8050,8020,69
20250204,131600,34742920,8020,8020,8020,8020,0
20250204,131500,34742920,8020,8020,8020,8020,1
20250204,131400,34734900,8020,8020,8020,8020,18
20250204,131300,34590540,8040,8040,8040,8040,0
20250204,131200,34590540,8040,8040,8040,8040,0
20250204,131100,34590540,8040,8040,8040,8040,0
20250204,131000,34590540,8040,8040,8040,8040,0
20250204,130900,34590540,8040,8040,8040,8040,0
20250204,130800,34590540,8040,8040,8040,8040,0
20250204,130700,34590540,8040,8040,8040,8040,0
20250204,130600,34590540,8040,8040,8040,8040,0
20250204,130500,34590540,8040,8040,8040,8040,0
20250204,130400,34590540,8040,8040,8040,8040,0
20250204,130300,34590540,8040,8040,8040,8040,1
20250204,130200,34582500,8020,8020,8020,8020,0
20250204,130100,34582500,8020,8020,8020,8020,1
20250204,130000,34574480,8050,8050,8050,8050,0
20250204,125900,34574480,8050,8050,8050,8050,0
20250204,125800,34574480,8050,8050,8050,8050,0
20250204,125700,34574480,8050,8050,8050,8050,0
20250204,125600,34574480,8050,8040,8050,8040,51
20250204,125500,34164050,8050,8050,8050,8050,0
20250204,125400,34164050,8050,8040,8050,8040,3
20250204,125300,34139910,8020,8020,8020,8020,1
20250204,125200,34131890,8020,8040,8050,8020,459
20250204,125100,30449620,8040,8040,8040,8040,0
20250204,125000,30449620,8040,8040,8040,8040,0
20250204,124900,30449620,8040,8040,8040,8040,0
20250204,124800,30449620,8040,8030,8040,8030,2
20250204,124700,30433550,8040,8040,8040,8040,1
20250204,124600,30425510,8030,8030,8030,8030,0
20250204,124500,30425510,8030,8030,8030,8030,0
20250204,124400,30425510,8030,8030,8030,8030,0
20250204,124300,30425510,8030,8030,8030,8030,10
20250204,124200,30345210,8040,8040,8040,8040,0
20250204,124100,30345210,8040,8040,8040,8040,0
20250204,124000,30345210,8040,8040,8040,8040,1
20250204,123900,30337170,8030,8030,8030,8030,0
20250204,123800,30337170,8030,8030,8030,8030,0
20250204,123700,30337170,8030,8030,8030,8030,0
20250204,123600,30337170,8030,8030,8030,8030,0
20250204,123500,30337170,8030,8030,8030,8030,0
20250204,123400,30337170,8030,8030,8030,8030,1
20250204,123300,30329140,8030,8030,8030,8030,1
20250204,123200,30321110,8030,8030,8030,8030,1
20250204,123100,30313080,8020,8020,8020,8020,110
20250204,123000,29430880,8020,8020,8020,8020,0
20250204,122900,29430880,8020,8020,8020,8020,0
20250204,122800,29430880,8020,8020,8020,8020,1
20250204,122700,29422860,8020,8020,8020,8020,1
20250204,122600,29414840,8050,8050,8050,8050,0
20250204,122500,29414840,8050,8050,8050,8050,0
20250204,122400,29414840,8050,8050,8050,8050,0
20250204,122300,29414840,8050,8050,8050,8050,0
20250204,122200,29414840,8050,8030,8050,8030,3
20250204,122100,29390730,8030,8030,8030,8030,0
20250204,122000,29390730,8030,8030,8030,8030,0
20250204,121900,29390730,8030,8030,8030,8030,1
20250204,121800,29382700,8030,8030,8030,8030,0
20250204,121700,29382700,8030,8030,8030,8030,0
20250204,121600,29382700,8030,8030,8030,8030,0
20250204,121500,29382700,8030,8030,8030,8030,0
20250204,121400,29382700,8030,8030,8030,8030,0
20250204,121300,29382700,8030,8030,8030,8030,0
20250204,121200,29382700,8030,8030,8030,8030,0
20250204,121100,29382700,8030,8030,8030,8030,0
20250204,121000,29382700,8030,8030,8030,8030,1
20250204,120900,29374670,8040,8030,8040,8030,2
20250204,120800,29358600,8020,8020,8020,8020,0
20250204,120700,29358600,8020,8020,8020,8020,0
20250204,120600,29358600,8020,8020,8020,8020,0
20250204,120500,29358600,8020,8020,8020,8020,1
20250204,120400,29350580,8030,8030,8030,8030,0
20250204,120300,29350580,8030,8030,8030,8030,0
20250204,120200,29350580,8030,8030,8030,8030,0
20250204,120100,29350580,8030,8030,8030,8030,0
20250204,120000,29350580,8030,8030,8030,8030,0
20250204,115900,29350580,8030,8020,8030,8020,7
20250204,115800,29294430,8010,8010,8010,8010,0
20250204,115700,29294430,8010,8010,8010,8010,0
20250204,115600,29294430,8010,8010,8010,8010,0
20250204,115500,29294430,8010,8010,8010,8010,69
20250204,115400,28741740,8010,8010,8010,8010,0
20250204,115300,28741740,8010,8010,8010,8010,0
20250204,115200,28741740,8010,8010,8010,8010,0
20250204,115100,28741740,8010,8010,8010,8010,0
20250204,115000,28741740,8010,8010,8010,8010,29
20250204,114900,28509450,8010,8010,8010,8010,0
20250204,114800,28509450,8010,8010,8010,8010,0
20250204,114700,28509450,8010,8010,8010,8010,0
20250204,114600,28509450,8010,8010,8010,8010,0
20250204,114500,28509450,8010,8010,8010,8010,1
20250204,114400,28501440,8000,8000,8000,8000,0
20250204,114300,28501440,8000,8000,8000,8000,1
20250204,114200,28493440,8020,8020,8020,8020,0
20250204,114100,28493440,8020,8010,8050,8010,20
20250204,114000,28333130,8000,8000,8000,8000,0
20250204,113900,28333130,8000,8000,8000,7990,5
20250204,113800,28293150,8010,8010,8010,8010,0
20250204,113700,28293150,8010,8010,8010,8010,0
20250204,113600,28293150,8010,8010,8010,8010,0
20250204,113500,28293150,8010,8010,8010,8010,0
20250204,113400,28293150,8010,8020,8020,8010,92
20250204,113300,27556060,8020,8020,8020,8020,0
20250204,113200,27556060,8020,8020,8020,8020,5
20250204,113100,27515960,8020,8030,8050,8020,51
20250204,113000,27105460,8020,8020,8020,8020,1
20250204,112900,27097440,8030,8030,8030,8030,0
20250204,112800,27097440,8030,8030,8050,8030,3
20250204,112700,27073330,8030,8030,8030,8030,3
20250204,112600,27049240,8020,8020,8020,8020,0
20250204,112500,27049240,8020,8020,8020,8020,1
20250204,112400,27041220,8010,8010,8010,8010,1
20250204,112300,27033210,8060,8060,8060,8060,0
20250204,112200,27033210,8060,8060,8060,8060,0
20250204,112100,27033210,8060,8060,8060,8060,0
20250204,112000,27033210,8060,8060,8060,8060,0
20250204,111900,27033210,8060,8060,8060,8060,0
20250204,111800,27033210,8060,8060,8060,8060,0
20250204,111700,27033210,8060,8060,8060,8060,0
20250204,111600,27033210,8060,8040,8060,8020,15
20250204,111500,26912810,8010,8010,8010,8010,125
20250204,111400,25911560,7990,7990,7990,7990,0
20250204,111300,25911560,7990,7990,7990,7990,1
20250204,111200,25903570,8010,8010,8010,8010,0
20250204,111100,25903570,8010,8010,8010,8010,0
20250204,111000,25903570,8010,8010,8010,8010,1
20250204,110900,25895560,7990,7990,7990,7990,0
20250204,110800,25895560,7990,7990,7990,7990,2
20250204,110700,25879580,7990,7990,7990,7990,0
20250204,110600,25879580,7990,7990,7990,7990,0
20250204,110500,25879580,7990,7990,7990,7990,0
20250204,110400,25879580,7990,7990,7990,7990,0
20250204,110300,25879580,7990,7990,7990,7990,3
20250204,110200,25855610,8000,8000,8000,8000,0
20250204,110100,25855610,8000,8000,8000,8000,99
20250204,110000,25063610,8010,8010,8010,8010,0
20250204,105900,25063610,8010,8040,8040,8000,952
20250204,105800,17430670,8050,8050,8050,8050,0
20250204,105700,17430670,8050,8050,8050,8050,0
20250204,105600,17430670,8050,8050,8050,8050,0
20250204,105500,17430670,8050,8050,8050,8050,100
20250204,105400,16625670,8050,8040,8050,8040,60
20250204,105300,16142770,8020,8020,8020,8020,1
20250204,105200,16134750,8050,8050,8050,8050,0
20250204,105100,16134750,8050,8050,8050,8050,0
20250204,105000,16134750,8050,8040,8060,8040,101
20250204,104900,15320720,8060,8060,8060,8060,0
20250204,104800,15320720,8060,8060,8060,8060,0
20250204,104700,15320720,8060,8040,8060,8040,3
20250204,104600,15296560,8020,8020,8020,8020,1
20250204,104500,15288540,8060,8060,8060,8060,0
20250204,104400,15288540,8060,8060,8060,8060,0
20250204,104300,15288540,8060,8060,8060,8060,0
20250204,104200,15288540,8060,8060,8060,8060,0
20250204,104100,15288540,8060,8060,8060,8060,0
20250204,104000,15288540,8060,8060,8060,8060,0
20250204,103900,15288540,8060,8060,8060,8060,0
20250204,103800,15288540,8060,8060,8060,8060,0
20250204,103700,15288540,8060,8060,8060,8060,0
20250204,103600,15288540,8060,8060,8060,8060,0
20250204,103500,15288540,8060,8060,8060,8060,4
20250204,103400,15256300,8060,8030,8060,8030,2
20250204,103300,15240210,8060,8060,8060,8060,1
20250204,103200,15232150,8040,8040,8040,8040,50
20250204,103100,14830150,8060,8060,8060,8060,0
20250204,103000,14830150,8060,8040,8060,8040,2
20250204,102900,14814050,8020,8020,8020,8020,3
20250204,102800,14789990,8050,8050,8050,8050,0
20250204,102700,14789990,8050,8050,8050,8050,0
20250204,102600,14789990,8050,8050,8050,8050,0
20250204,102500,14789990,8050,8040,8060,8040,3
20250204,102400,14765840,8020,8020,8020,8020,0
20250204,102300,14765840,8020,8020,8020,8020,1
20250204,102200,14757820,8060,8060,8060,8060,0
20250204,102100,14757820,8060,8060,8060,8060,0
20250204,102000,14757820,8060,8040,8060,8040,2
20250204,101900,14741720,8030,8030,8030,8030,0
20250204,101800,14741720,8030,8030,8030,8030,0
20250204,101700,14741720,8030,8030,8030,8030,0
20250204,101600,14741720,8030,8020,8030,8020,6
20250204,101500,14693580,8060,8060,8060,8060,0
20250204,101400,14693580,8060,8060,8060,8060,0
20250204,101300,14693580,8060,8060,8060,8060,0
20250204,101200,14693580,8060,8060,8060,8060,0
20250204,101100,14693580,8060,8060,8060,8060,0
20250204,101000,14693580,8060,8020,8060,8020,3
20250204,100900,14669460,8020,8020,8020,8020,1
20250204,100800,14661440,8060,8060,8060,8060,0
20250204,100700,14661440,8060,8060,8060,8060,0
20250204,100600,14661440,8060,8060,8060,8060,0
20250204,100500,14661440,8060,8060,8060,8060,0
20250204,100400,14661440,8060,8020,8060,8020,10
20250204,100300,14581140,8020,8020,8020,8020,1
20250204,100200,14573120,8060,8050,8070,8030,64
20250204,100100,14057380,8070,8070,8070,8070,0
20250204,100000,14057380,8070,8050,8070,8050,3
20250204,095900,14033190,8020,8020,8020,8020,0
20250204,095800,14033190,8020,8020,8020,8020,20
20250204,095700,13872790,8020,8020,8020,8020,20
20250204,095600,13712390,8070,8070,8070,8070,0
20250204,095500,13712390,8070,8030,8070,8030,129
20250204,095400,12676420,8040,8040,8040,8040,97
20250204,095300,11896540,8050,8050,8050,8050,0
20250204,095200,11896540,8050,8050,8050,8050,0
20250204,095100,11896540,8050,8050,8050,8050,0
20250204,095000,11896540,8050,8050,8050,8050,0
20250204,094900,11896540,8050,8050,8050,8050,1
20250204,094800,11888490,8050,8030,8050,8030,20
20250204,094700,11727730,8030,8030,8040,8030,209
20250204,094600,10047470,8030,8050,8050,8030,426
20250204,094500,6622790,8100,8070,8100,8070,7
20250204,094400,6566180,8080,8060,8110,8060,15
20250204,094300,6445180,8090,8080,8110,8070,21
20250204,094200,6275460,8110,8110,8110,8110,0
20250204,094100,6275460,8110,8110,8110,8110,0
20250204,094000,6275460,8110,8110,8110,8110,0
20250204,093900,6275460,8110,8110,8110,8110,0
20250204,093800,6275460,8110,8060,8110,8060,34
20250204,093700,6001150,8080,8030,8080,8030,72
20250204,093600,5421190,8080,8030,8120,8030,73
20250204,093500,4833110,8080,8030,8080,8030,48
20250204,093400,4446470,8080,8060,8080,8030,184
20250204,093300,2965180,8080,8120,8120,8070,59
20250204,093200,2488450,8070,8080,8080,8070,4
20250204,093100,2456150,8080,8070,8080,8070,5
20250204,093000,2415760,8120,8120,8120,8080,152
20250204,092900,1181560,8120,8120,8120,8120,1
20250204,092800,1173440,8080,8060,8080,8060,53
20250204,092700,746160,8130,8130,8130,8130,0
20250204,092600,746160,8130,8130,8130,8130,0
20250204,092500,746160,8130,8130,8130,8130,0
20250204,092400,746160,8130,8130,8130,8130,0
20250204,092300,746160,8130,8130,8130,8130,0
20250204,092200,746160,8130,8130,8130,8130,0
20250204,092100,746160,8130,8130,8130,8130,0
20250204,092000,746160,8130,8130,8130,8130,0
20250204,091900,746160,8130,8130,8130,8130,0
20250204,091800,746160,8130,8130,8130,8130,0
20250204,091700,746160,8130,8130,8130,8130,0
20250204,091600,746160,8130,8130,8130,8130,0
20250204,091500,746160,8130,8020,8130,8020,10
20250204,091400,665850,8150,8150,8150,8150,0
20250204,091300,665850,8150,8150,8150,8150,0
20250204,091200,665850,8150,8150,8150,8150,0
20250204,091100,665850,8150,8150,8150,8150,0
20250204,091000,665850,8150,8150,8150,8150,0
20250204,090900,665850,8150,8150,8150,8150,0
20250204,090800,665850,8150,8150,8150,8150,0
20250204,090700,665850,8150,8150,8150,8150,0
20250204,090600,665850,8150,8150,8150,8150,0
20250204,090500,665850,8150,8150,8150,8150,0
20250204,090400,665850,8150,8120,8150,8120,61
20250204,090300,170180,8110,7990,8120,7990,21
20250204,090200,0,8070,8070,8070,8070,0
20250204,090100,0,8070,8070,8070,8070,0
20250204,090000,0,8070,8070,8070,8070,0