KissMeData/034950/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,191700,200479200,90800,90800,90800,90800,12
20250204,191600,200479200,90800,90800,90800,90800,0
20250204,191500,200479200,90800,90800,90800,90800,0
20250204,191400,200479200,90800,90800,90800,90800,0
20250204,191300,200479200,90800,90800,90800,90800,0
20250204,191200,200479200,90800,90800,90800,90800,0
20250204,191100,200479200,90800,90800,90800,90800,0
20250204,191000,200479200,90800,90800,90800,90800,0
20250204,190900,200479200,90800,90800,90800,90800,0
20250204,190800,200479200,90800,90800,90800,90800,0
20250204,190700,200479200,90800,90800,90800,90800,0
20250204,190600,200479200,90800,90800,90800,90800,0
20250204,190500,200479200,90800,90800,90800,90800,0
20250204,190400,200479200,90800,90800,90800,90800,0
20250204,190300,200479200,90800,90800,90800,90800,0
20250204,190200,200479200,90800,90800,90800,90800,0
20250204,190100,200479200,90800,90800,90800,90800,0
20250204,190000,200479200,90800,90800,90800,90800,0
20250204,185900,200479200,90800,90800,90800,90800,0
20250204,185800,200479200,90800,90800,90800,90800,0
20250204,185700,200479200,90800,90800,90800,90800,0
20250204,185600,200479200,90800,90800,90800,90800,0
20250204,185500,200479200,90800,90800,90800,90800,0
20250204,185400,200479200,90800,90800,90800,90800,0
20250204,185300,200479200,90800,90800,90800,90800,0
20250204,185200,200479200,90800,90800,90800,90800,0
20250204,185100,200479200,90800,90800,90800,90800,0
20250204,185000,200479200,90800,90800,90800,90800,0
20250204,184900,200479200,90800,90800,90800,90800,0
20250204,184800,200479200,90800,90800,90800,90800,0
20250204,184700,200479200,90800,90800,90800,90800,12
20250204,184600,200479200,90800,90800,90800,90800,0
20250204,184500,200479200,90800,90800,90800,90800,0
20250204,184400,200479200,90800,90800,90800,90800,0
20250204,184300,200479200,90800,90800,90800,90800,0
20250204,184200,200479200,90800,90800,90800,90800,0
20250204,184100,200479200,90800,90800,90800,90800,0
20250204,184000,200479200,90800,90800,90800,90800,0
20250204,183900,200479200,90800,90800,90800,90800,0
20250204,183800,200479200,90800,90800,90800,90800,0
20250204,183700,200479200,90800,90800,90800,90800,0
20250204,183600,200479200,90800,90800,90800,90800,0
20250204,183500,200479200,90800,90800,90800,90800,0
20250204,183400,200479200,90800,90800,90800,90800,0
20250204,183300,200479200,90800,90800,90800,90800,0
20250204,183200,200479200,90800,90800,90800,90800,0
20250204,183100,200479200,90800,90800,90800,90800,0
20250204,183000,200479200,90800,90800,90800,90800,0
20250204,182900,200479200,90800,90800,90800,90800,0
20250204,182800,200479200,90800,90800,90800,90800,0
20250204,182700,200479200,90800,90800,90800,90800,0
20250204,182600,200479200,90800,90800,90800,90800,0
20250204,182500,200479200,90800,90800,90800,90800,0
20250204,182400,200479200,90800,90800,90800,90800,0
20250204,182300,200479200,90800,90800,90800,90800,0
20250204,182200,200479200,90800,90800,90800,90800,0
20250204,182100,200479200,90800,90800,90800,90800,0
20250204,182000,200479200,90800,90800,90800,90800,0
20250204,181900,200479200,90800,90800,90800,90800,0
20250204,181800,200479200,90800,90800,90800,90800,0
20250204,181700,200479200,90800,90800,90800,90800,12
20250204,181600,200479200,90800,90800,90800,90800,0
20250204,181500,200479200,90800,90800,90800,90800,0
20250204,181400,200479200,90800,90800,90800,90800,0
20250204,181300,200479200,90800,90800,90800,90800,0
20250204,181200,200479200,90800,90800,90800,90800,0
20250204,181100,200479200,90800,90800,90800,90800,0
20250204,181000,200479200,90800,90800,90800,90800,0
20250204,180900,200479200,90800,90800,90800,90800,0
20250204,180800,200479200,90800,90800,90800,90800,0
20250204,180700,200479200,90800,90800,90800,90800,0
20250204,180600,200479200,90800,90800,90800,90800,0
20250204,180500,200479200,90800,90800,90800,90800,0
20250204,180400,200479200,90800,90800,90800,90800,0
20250204,180300,200479200,90800,90800,90800,90800,0
20250204,180200,200479200,90800,90800,90800,90800,0
20250204,180100,200479200,90800,90800,90800,90800,0
20250204,180000,200479200,90800,90800,90800,90800,0
20250204,175900,200479200,90800,90800,90800,90800,0
20250204,175800,200479200,90800,90800,90800,90800,0
20250204,175700,200479200,90800,90800,90800,90800,0
20250204,175600,200479200,90800,90800,90800,90800,0
20250204,175500,200479200,90800,90800,90800,90800,0
20250204,175400,200479200,90800,90800,90800,90800,0
20250204,175300,200479200,90800,90800,90800,90800,0
20250204,175200,200479200,90800,90800,90800,90800,0
20250204,175100,200479200,90800,90800,90800,90800,0
20250204,175000,200479200,90800,90800,90800,90800,0
20250204,174900,200479200,90800,90800,90800,90800,0
20250204,174800,200479200,90800,90800,90800,90800,0
20250204,174700,200479200,90800,90800,90800,90800,12
20250204,174600,200479200,90800,90800,90800,90800,0
20250204,174500,200479200,90800,90800,90800,90800,0
20250204,174400,200479200,90800,90800,90800,90800,0
20250204,174300,200479200,90800,90800,90800,90800,0
20250204,174200,200479200,90800,90800,90800,90800,0
20250204,174100,200479200,90800,90800,90800,90800,0
20250204,174000,200479200,90800,90800,90800,90800,0
20250204,173900,200479200,90800,90800,90800,90800,0
20250204,173800,200479200,90800,90800,90800,90800,0
20250204,173700,200479200,90800,90800,90800,90800,0
20250204,173600,200479200,90800,90800,90800,90800,0
20250204,173500,200479200,90800,90800,90800,90800,0
20250204,173400,200479200,90800,90800,90800,90800,0
20250204,173300,200479200,90800,90800,90800,90800,0
20250204,173200,200479200,90800,90800,90800,90800,0
20250204,173100,200479200,90800,90800,90800,90800,0
20250204,173000,200479200,90800,90800,90800,90800,0
20250204,172900,200479200,90800,90800,90800,90800,0
20250204,172800,200479200,90800,90800,90800,90800,0
20250204,172700,200479200,90800,90800,90800,90800,0
20250204,172600,200479200,90800,90800,90800,90800,0
20250204,172500,200479200,90800,90800,90800,90800,0
20250204,172400,200479200,90800,90800,90800,90800,0
20250204,172300,200479200,90800,90800,90800,90800,0
20250204,172200,200479200,90800,90800,90800,90800,0
20250204,172100,200479200,90800,90800,90800,90800,0
20250204,172000,200479200,90800,90800,90800,90800,0
20250204,171900,200479200,90800,90800,90800,90800,0
20250204,171800,200479200,90800,90800,90800,90800,0
20250204,171700,200479200,90800,90800,90800,90800,12
20250204,171600,200479200,90800,90800,90800,90800,0
20250204,171500,200479200,90800,90800,90800,90800,0
20250204,171400,200479200,90800,90800,90800,90800,0
20250204,171300,200479200,90800,90800,90800,90800,0
20250204,171200,200479200,90800,90800,90800,90800,0
20250204,171100,200479200,90800,90800,90800,90800,0
20250204,171000,200479200,90800,90800,90800,90800,0
20250204,170900,200479200,90800,90800,90800,90800,0
20250204,170800,200479200,90800,90800,90800,90800,0
20250204,170700,200479200,90800,90800,90800,90800,0
20250204,170600,200479200,90800,90800,90800,90800,0
20250204,170500,200479200,90800,90800,90800,90800,0
20250204,170400,200479200,90800,90800,90800,90800,0
20250204,170300,200479200,90800,90800,90800,90800,0
20250204,170200,200479200,90800,90800,90800,90800,0
20250204,170100,200479200,90800,90800,90800,90800,0
20250204,170000,200479200,90800,90800,90800,90800,0
20250204,165900,200479200,90800,90800,90800,90800,0
20250204,165800,200479200,90800,90800,90800,90800,0
20250204,165700,200479200,90800,90800,90800,90800,0
20250204,165600,200479200,90800,90800,90800,90800,0
20250204,165500,200479200,90800,90800,90800,90800,0
20250204,165400,200479200,90800,90800,90800,90800,0
20250204,165300,200479200,90800,90800,90800,90800,0
20250204,165200,200479200,90800,90800,90800,90800,0
20250204,165100,200479200,90800,90800,90800,90800,0
20250204,165000,200479200,90800,90800,90800,90800,0
20250204,164900,200479200,90800,90800,90800,90800,0
20250204,164800,200479200,90800,90800,90800,90800,0
20250204,164700,200479200,90800,90800,90800,90800,12
20250204,164600,200479200,90800,90800,90800,90800,0
20250204,164500,200479200,90800,90800,90800,90800,0
20250204,164400,200479200,90800,90800,90800,90800,0
20250204,164300,200479200,90800,90800,90800,90800,0
20250204,164200,200479200,90800,90800,90800,90800,0
20250204,164100,200479200,90800,90800,90800,90800,0
20250204,164000,200479200,90800,90800,90800,90800,0
20250204,163900,200479200,90800,90800,90800,90800,0
20250204,163800,200479200,90800,90800,90800,90800,0
20250204,163700,200479200,90800,90800,90800,90800,0
20250204,163600,200479200,90800,90800,90800,90800,0
20250204,163500,200479200,90800,90800,90800,90800,0
20250204,163400,200479200,90800,90800,90800,90800,0
20250204,163300,200479200,90800,90800,90800,90800,0
20250204,163200,200479200,90800,90800,90800,90800,0
20250204,163100,200479200,90800,90800,90800,90800,0
20250204,163000,200479200,90800,90800,90800,90800,0
20250204,162900,200479200,90800,90800,90800,90800,0
20250204,162800,200479200,90800,90800,90800,90800,0
20250204,162700,200479200,90800,90800,90800,90800,0
20250204,162600,200479200,90800,90800,90800,90800,0
20250204,162500,200479200,90800,90800,90800,90800,0
20250204,162400,200479200,90800,90800,90800,90800,0
20250204,162300,200479200,90800,90800,90800,90800,0
20250204,162200,200479200,90800,90800,90800,90800,0
20250204,162100,200479200,90800,90800,90800,90800,0
20250204,162000,200479200,90800,90800,90800,90800,0
20250204,161900,200479200,90800,90800,90800,90800,0
20250204,161800,200479200,90800,90800,90800,90800,0
20250204,161700,200479200,90800,90800,90800,90800,12
20250204,161600,200479200,90800,90800,90800,90800,0
20250204,161500,200479200,90800,90800,90800,90800,0
20250204,161400,200479200,90800,90800,90800,90800,0
20250204,161300,200479200,90800,90800,90800,90800,0
20250204,161200,200479200,90800,90800,90800,90800,0
20250204,161100,200479200,90800,90800,90800,90800,0
20250204,161000,200479200,90800,90800,90800,90800,0
20250204,160900,200479200,90800,90800,90800,90800,0
20250204,160800,200479200,90800,90800,90800,90800,0
20250204,160700,200479200,90800,90800,90800,90800,0
20250204,160600,200479200,90800,90800,90800,90800,0
20250204,160500,200479200,90800,90800,90800,90800,0
20250204,160400,200479200,90800,90800,90800,90800,0
20250204,160300,200479200,90800,90800,90800,90800,0
20250204,160200,200479200,90800,90800,90800,90800,0
20250204,160100,200479200,90800,90800,90800,90800,0
20250204,160000,200479200,90800,90800,90800,90800,0
20250204,155900,200479200,90800,90800,90800,90800,0
20250204,155800,200479200,90800,90800,90800,90800,0
20250204,155700,200479200,90800,90800,90800,90800,0
20250204,155600,200479200,90800,90800,90800,90800,0
20250204,155500,200479200,90800,90800,90800,90800,0
20250204,155400,200479200,90800,90800,90800,90800,0
20250204,155300,200479200,90800,90800,90800,90800,0
20250204,155200,200479200,90800,90800,90800,90800,0
20250204,155100,200479200,90800,90800,90800,90800,0
20250204,155000,200479200,90800,90800,90800,90800,0
20250204,154900,200479200,90800,90800,90800,90800,0
20250204,154800,200479200,90800,90800,90800,90800,0
20250204,154700,200479200,90800,90800,90800,90800,12
20250204,154600,200479200,90800,90800,90800,90800,0
20250204,154500,200479200,90800,90800,90800,90800,0
20250204,154400,200479200,90800,90800,90800,90800,0
20250204,154300,200479200,90800,90800,90800,90800,0
20250204,154200,200479200,90800,90800,90800,90800,0
20250204,154100,200479200,90800,90800,90800,90800,0
20250204,154000,200479200,90800,90800,90800,90800,0
20250204,153900,200479200,90800,90800,90800,90800,0
20250204,153800,200479200,90800,90800,90800,90800,0
20250204,153700,200479200,90800,90800,90800,90800,0
20250204,153600,200479200,90800,90800,90800,90800,0
20250204,153500,200479200,90800,90800,90800,90800,0
20250204,153400,200479200,90800,90800,90800,90800,0
20250204,153300,200479200,90800,90800,90800,90800,0
20250204,153200,200479200,90800,90800,90800,90800,0
20250204,153100,200479200,90800,90800,90800,90800,0
20250204,153000,200479200,90800,90800,90800,90800,12
20250204,152900,199389600,90700,90700,90700,90700,0
20250204,152800,199389600,90700,90700,90700,90700,0
20250204,152700,199389600,90700,90700,90700,90700,0
20250204,152600,199389600,90700,90700,90700,90700,0
20250204,152500,199389600,90700,90700,90700,90700,0
20250204,152400,199389600,90700,90700,90700,90700,0
20250204,152300,199389600,90700,90700,90700,90700,0
20250204,152200,199389600,90700,90700,90700,90700,0
20250204,152100,199389600,90700,90700,90700,90700,0
20250204,152000,199389600,90700,90700,90700,90700,0
20250204,151900,199389600,90700,90700,90800,90700,32
20250204,151800,196486900,90700,90700,90700,90700,10
20250204,151700,195579900,90700,90700,90700,90700,0
20250204,151600,195579900,90700,90700,90700,90700,0
20250204,151500,195579900,90700,90700,90700,90700,0
20250204,151400,195579900,90700,90700,90700,90700,0
20250204,151300,195579900,90700,90700,90700,90700,0
20250204,151200,195579900,90700,90700,90700,90700,0
20250204,151100,195579900,90700,90700,90700,90700,0
20250204,151000,195579900,90700,90700,90700,90700,0
20250204,150900,195579900,90700,90700,90700,90700,3
20250204,150800,195307800,90800,90800,90800,90800,12
20250204,150700,194218200,90800,90800,90800,90800,0
20250204,150600,194218200,90800,90800,90800,90800,0
20250204,150500,194218200,90800,90800,90800,90800,0
20250204,150400,194218200,90800,90800,90800,90800,0
20250204,150300,194218200,90800,90800,90800,90800,0
20250204,150200,194218200,90800,90800,90800,90800,5
20250204,150100,193764200,91000,91000,91000,91000,0
20250204,150000,193764200,91000,90900,91000,90900,4
20250204,145900,193400300,91100,91100,91100,91100,0
20250204,145800,193400300,91100,91100,91100,91100,0
20250204,145700,193400300,91100,91100,91100,91100,0
20250204,145600,193400300,91100,91100,91100,91100,0
20250204,145500,193400300,91100,91100,91100,91100,0
20250204,145400,193400300,91100,91100,91100,91100,0
20250204,145300,193400300,91100,91100,91100,91100,0
20250204,145200,193400300,91100,91100,91100,91100,0
20250204,145100,193400300,91100,91100,91100,91100,65
20250204,145000,187478800,91100,91100,91100,91100,5
20250204,144900,187023300,91100,91100,91100,91100,0
20250204,144800,187023300,91100,91100,91100,91100,0
20250204,144700,187023300,91100,91100,91100,91100,0
20250204,144600,187023300,91100,91100,91100,91100,0
20250204,144500,187023300,91100,91100,91100,91100,8
20250204,144400,186294500,91100,91100,91100,91100,1
20250204,144300,186203400,91100,91100,91100,91100,4
20250204,144200,185839000,91100,91100,91100,91100,0
20250204,144100,185839000,91100,91100,91100,91100,0
20250204,144000,185839000,91100,91100,91100,91100,13
20250204,143900,184654700,90900,90900,90900,90900,0
20250204,143800,184654700,90900,90900,90900,90900,0
20250204,143700,184654700,90900,90900,90900,90900,0
20250204,143600,184654700,90900,90900,90900,90900,4
20250204,143500,184291100,91200,91200,91200,91200,0
20250204,143400,184291100,91200,91200,91200,91200,0
20250204,143300,184291100,91200,91200,91200,91200,0
20250204,143200,184291100,91200,91200,91200,91200,0
20250204,143100,184291100,91200,91200,91200,91200,1
20250204,143000,184199900,91300,91300,91300,91300,0
20250204,142900,184199900,91300,91300,91300,91300,0
20250204,142800,184199900,91300,91300,91300,91300,0
20250204,142700,184199900,91300,91300,91300,91300,0
20250204,142600,184199900,91300,91300,91300,91300,52
20250204,142500,179452300,91200,91200,91200,91200,252
20250204,142400,156469900,91100,91100,91100,91100,1
20250204,142300,156378800,91200,91200,91200,91200,0
20250204,142200,156378800,91200,91200,91200,91200,0
20250204,142100,156378800,91200,91200,91200,91200,0
20250204,142000,156378800,91200,91200,91200,91200,1
20250204,141900,156287600,91100,91100,91100,91100,0
20250204,141800,156287600,91100,91100,91100,91100,0
20250204,141700,156287600,91100,91100,91100,91100,0
20250204,141600,156287600,91100,91100,91100,91100,0
20250204,141500,156287600,91100,91100,91100,91100,52
20250204,141400,151550400,91100,91000,91100,91000,132
20250204,141300,139526600,91000,91000,91000,91000,0
20250204,141200,139526600,91000,91000,91000,91000,0
20250204,141100,139526600,91000,91000,91000,91000,84
20250204,141000,131882600,90600,90600,90600,90600,0
20250204,140900,131882600,90600,90600,90600,90600,0
20250204,140800,131882600,90600,90600,90600,90600,0
20250204,140700,131882600,90600,90600,90600,90600,0
20250204,140600,131882600,90600,90600,90600,90600,0
20250204,140500,131882600,90600,90600,90600,90600,1
20250204,140400,131792000,91000,90900,91000,90900,11
20250204,140300,130792000,90900,90900,90900,90900,0
20250204,140200,130792000,90900,90900,90900,90900,0
20250204,140100,130792000,90900,90900,90900,90900,27
20250204,140000,128337700,90900,90900,90900,90900,0
20250204,135900,128337700,90900,90900,90900,90900,1
20250204,135800,128246800,90900,90900,90900,90900,0
20250204,135700,128246800,90900,90800,90900,90800,8
20250204,135600,127519900,90800,90800,90800,90800,2
20250204,135500,127338300,91000,90900,91000,90900,28
20250204,135400,124790400,91000,91000,91000,91000,0
20250204,135300,124790400,91000,91000,91000,91000,0
20250204,135200,124790400,91000,91000,91000,91000,0
20250204,135100,124790400,91000,91000,91000,91000,0
20250204,135000,124790400,91000,91000,91000,91000,0
20250204,134900,124790400,91000,91000,91000,91000,0
20250204,134800,124790400,91000,91000,91000,91000,0
20250204,134700,124790400,91000,91000,91000,91000,0
20250204,134600,124790400,91000,91000,91000,91000,0
20250204,134500,124790400,91000,91000,91000,91000,0
20250204,134400,124790400,91000,90900,91000,90900,41
20250204,134300,121059600,90900,90900,90900,90900,0
20250204,134200,121059600,90900,90900,90900,90900,1
20250204,134100,120968700,90900,90900,90900,90900,0
20250204,134000,120968700,90900,90900,90900,90900,2
20250204,133900,120786900,90800,90800,90800,90800,18
20250204,133800,119152500,90700,90700,90700,90700,0
20250204,133700,119152500,90700,90700,90700,90700,0
20250204,133600,119152500,90700,90600,90700,90600,48
20250204,133500,114800900,90500,90500,90500,90500,5
20250204,133400,114348400,90500,90500,90500,90500,1
20250204,133300,114257900,90500,90500,90500,90500,0
20250204,133200,114257900,90500,90500,90500,90500,0
20250204,133100,114257900,90500,90500,90500,90500,0
20250204,133000,114257900,90500,90500,90500,90500,0
20250204,132900,114257900,90500,90500,90500,90500,0
20250204,132800,114257900,90500,90500,90500,90500,0
20250204,132700,114257900,90500,90500,90500,90500,0
20250204,132600,114257900,90500,90500,90500,90500,1
20250204,132500,114167400,90400,90400,90400,90400,0
20250204,132400,114167400,90400,90400,90400,90400,0
20250204,132300,114167400,90400,90400,90400,90400,0
20250204,132200,114167400,90400,90400,90400,90400,0
20250204,132100,114167400,90400,90400,90400,90400,0
20250204,132000,114167400,90400,90400,90400,90400,0
20250204,131900,114167400,90400,90400,90400,90400,0
20250204,131800,114167400,90400,90400,90400,90400,0
20250204,131700,114167400,90400,90400,90400,90400,0
20250204,131600,114167400,90400,90400,90400,90400,0
20250204,131500,114167400,90400,90400,90400,90400,0
20250204,131400,114167400,90400,90400,90400,90400,0
20250204,131300,114167400,90400,90400,90400,90400,0
20250204,131200,114167400,90400,90400,90400,90400,2
20250204,131100,113986600,90400,90400,90400,90400,0
20250204,131000,113986600,90400,90400,90400,90400,3
20250204,130900,113715400,90400,90400,90400,90400,0
20250204,130800,113715400,90400,90400,90400,90400,0
20250204,130700,113715400,90400,90400,90400,90400,0
20250204,130600,113715400,90400,90400,90400,90400,0
20250204,130500,113715400,90400,90400,90400,90400,0
20250204,130400,113715400,90400,90400,90400,90400,0
20250204,130300,113715400,90400,90400,90400,90400,0
20250204,130200,113715400,90400,90400,90400,90400,0
20250204,130100,113715400,90400,90400,90400,90400,0
20250204,130000,113715400,90400,90400,90400,90400,0
20250204,125900,113715400,90400,90400,90400,90400,0
20250204,125800,113715400,90400,90400,90400,90400,0
20250204,125700,113715400,90400,90400,90400,90400,0
20250204,125600,113715400,90400,90400,90400,90400,0
20250204,125500,113715400,90400,90400,90400,90400,0
20250204,125400,113715400,90400,90400,90400,90400,0
20250204,125300,113715400,90400,90400,90400,90400,29
20250204,125200,111093800,90300,90300,90300,90300,0
20250204,125100,111093800,90300,90300,90300,90300,30
20250204,125000,108384800,90400,90400,90400,90400,0
20250204,124900,108384800,90400,90400,90400,90400,5
20250204,124800,107932800,90400,90400,90400,90400,1
20250204,124700,107842400,90600,90500,90600,90500,42
20250204,124600,104041300,90500,90500,90500,90500,0
20250204,124500,104041300,90500,90500,90500,90500,0
20250204,124400,104041300,90500,90500,90500,90500,0
20250204,124300,104041300,90500,90500,90500,90500,0
20250204,124200,104041300,90500,90500,90500,90500,0
20250204,124100,104041300,90500,90500,90500,90500,0
20250204,124000,104041300,90500,90500,90500,90500,0
20250204,123900,104041300,90500,90500,90500,90500,41
20250204,123800,100330800,90400,90400,90400,90400,0
20250204,123700,100330800,90400,90400,90400,90400,0
20250204,123600,100330800,90400,90400,90400,90400,0
20250204,123500,100330800,90400,90400,90400,90400,0
20250204,123400,100330800,90400,90400,90400,90400,0
20250204,123300,100330800,90400,90400,90400,90400,0
20250204,123200,100330800,90400,90400,90400,90400,0
20250204,123100,100330800,90400,90400,90400,90400,0
20250204,123000,100330800,90400,90400,90400,90400,0
20250204,122900,100330800,90400,90400,90400,90400,0
20250204,122800,100330800,90400,90400,90400,90400,0
20250204,122700,100330800,90400,90400,90400,90400,0
20250204,122600,100330800,90400,90400,90400,90400,0
20250204,122500,100330800,90400,90400,90400,90400,0
20250204,122400,100330800,90400,90400,90400,90400,0
20250204,122300,100330800,90400,90400,90400,90400,0
20250204,122200,100330800,90400,90400,90400,90400,2
20250204,122100,100150000,90300,90300,90300,90300,4
20250204,122000,99788800,90200,90200,90200,90200,0
20250204,121900,99788800,90200,90200,90200,90200,0
20250204,121800,99788800,90200,90200,90200,90200,0
20250204,121700,99788800,90200,90200,90200,90200,0
20250204,121600,99788800,90200,90200,90200,90200,0
20250204,121500,99788800,90200,90200,90200,90200,0
20250204,121400,99788800,90200,90400,90400,90200,467
20250204,121300,57634700,90400,90400,90400,90400,273
20250204,121200,32955500,90400,90400,90400,90400,0
20250204,121100,32955500,90400,90400,90400,90400,0
20250204,121000,32955500,90400,90400,90400,90400,0
20250204,120900,32955500,90400,90400,90400,90400,0
20250204,120800,32955500,90400,90400,90400,90400,5
20250204,120700,32503500,90500,90500,90500,90500,0
20250204,120600,32503500,90500,90500,90500,90500,0
20250204,120500,32503500,90500,90500,90500,90500,0
20250204,120400,32503500,90500,90500,90500,90500,0
20250204,120300,32503500,90500,90500,90500,90500,0
20250204,120200,32503500,90500,90500,90500,90500,1
20250204,120100,32413000,90500,90500,90500,90500,0
20250204,120000,32413000,90500,90500,90500,90500,0
20250204,115900,32413000,90500,90500,90500,90500,10
20250204,115800,31508000,90500,90500,90500,90500,0
20250204,115700,31508000,90500,90500,90500,90500,0
20250204,115600,31508000,90500,90500,90500,90500,0
20250204,115500,31508000,90500,90500,90500,90500,0
20250204,115400,31508000,90500,90500,90500,90500,0
20250204,115300,31508000,90500,90500,90500,90500,0
20250204,115200,31508000,90500,90500,90500,90500,0
20250204,115100,31508000,90500,90500,90500,90500,0
20250204,115000,31508000,90500,90500,90500,90500,0
20250204,114900,31508000,90500,90500,90500,90500,0
20250204,114800,31508000,90500,90500,90500,90500,0
20250204,114700,31508000,90500,90500,90500,90500,0
20250204,114600,31508000,90500,90500,90500,90500,0
20250204,114500,31508000,90500,90500,90500,90500,0
20250204,114400,31508000,90500,90500,90500,90500,10
20250204,114300,30603000,90400,90400,90400,90400,0
20250204,114200,30603000,90400,90400,90400,90400,1
20250204,114100,30512600,90400,90400,90400,90400,0
20250204,114000,30512600,90400,90400,90400,90400,0
20250204,113900,30512600,90400,90400,90400,90400,0
20250204,113800,30512600,90400,90400,90400,90400,0
20250204,113700,30512600,90400,90400,90400,90400,0
20250204,113600,30512600,90400,90400,90400,90400,0
20250204,113500,30512600,90400,90400,90400,90400,0
20250204,113400,30512600,90400,90400,90400,90400,2
20250204,113300,30331800,90500,90500,90500,90500,0
20250204,113200,30331800,90500,90500,90500,90500,0
20250204,113100,30331800,90500,90500,90500,90500,0
20250204,113000,30331800,90500,90500,90500,90500,0
20250204,112900,30331800,90500,90500,90500,90500,0
20250204,112800,30331800,90500,90500,90500,90500,1
20250204,112700,30241300,90500,90500,90500,90500,0
20250204,112600,30241300,90500,90500,90500,90500,1
20250204,112500,30150800,90500,90500,90500,90500,0
20250204,112400,30150800,90500,90500,90500,90500,0
20250204,112300,30150800,90500,90500,90500,90500,0
20250204,112200,30150800,90500,90500,90500,90500,0
20250204,112100,30150800,90500,90500,90500,90500,1
20250204,112000,30060300,90500,90500,90500,90500,1
20250204,111900,29969800,90400,90400,90400,90400,0
20250204,111800,29969800,90400,90400,90400,90400,0
20250204,111700,29969800,90400,90400,90400,90400,0
20250204,111600,29969800,90400,90400,90400,90400,0
20250204,111500,29969800,90400,90400,90400,90400,0
20250204,111400,29969800,90400,90400,90400,90400,0
20250204,111300,29969800,90400,90400,90400,90400,0
20250204,111200,29969800,90400,90400,90400,90400,0
20250204,111100,29969800,90400,90400,90400,90400,0
20250204,111000,29969800,90400,90400,90400,90400,1
20250204,110900,29879400,90400,90400,90400,90400,0
20250204,110800,29879400,90400,90400,90400,90400,0
20250204,110700,29879400,90400,90400,90400,90400,0
20250204,110600,29879400,90400,90400,90400,90400,0
20250204,110500,29879400,90400,90400,90400,90400,0
20250204,110400,29879400,90400,90400,90400,90400,0
20250204,110300,29879400,90400,90400,90400,90400,0
20250204,110200,29879400,90400,90400,90400,90400,0
20250204,110100,29879400,90400,90400,90400,90400,0
20250204,110000,29879400,90400,90400,90400,90400,2
20250204,105900,29698600,90400,90400,90400,90400,0
20250204,105800,29698600,90400,90400,90400,90400,0
20250204,105700,29698600,90400,90400,90400,90400,0
20250204,105600,29698600,90400,90400,90400,90400,0
20250204,105500,29698600,90400,90400,90400,90400,0
20250204,105400,29698600,90400,90400,90400,90400,0
20250204,105300,29698600,90400,90400,90400,90400,0
20250204,105200,29698600,90400,90400,90400,90400,0
20250204,105100,29698600,90400,90400,90400,90400,0
20250204,105000,29698600,90400,90400,90400,90400,1
20250204,104900,29608200,90500,90500,90500,90500,0
20250204,104800,29608200,90500,90500,90500,90500,0
20250204,104700,29608200,90500,90500,90500,90500,0
20250204,104600,29608200,90500,90500,90500,90500,0
20250204,104500,29608200,90500,90500,90500,90500,0
20250204,104400,29608200,90500,90500,90500,90500,0
20250204,104300,29608200,90500,90500,90500,90500,48
20250204,104200,25264200,90400,90400,90400,90400,0
20250204,104100,25264200,90400,90400,90400,90400,0
20250204,104000,25264200,90400,90400,90400,90400,0
20250204,103900,25264200,90400,90400,90400,90400,0
20250204,103800,25264200,90400,90400,90400,90400,0
20250204,103700,25264200,90400,90400,90400,90400,1
20250204,103600,25173800,90400,90400,90400,90400,0
20250204,103500,25173800,90400,90400,90400,90400,0
20250204,103400,25173800,90400,90400,90400,90400,0
20250204,103300,25173800,90400,90400,90400,90400,0
20250204,103200,25173800,90400,90400,90400,90400,0
20250204,103100,25173800,90400,90400,90400,90400,1
20250204,103000,25083400,90400,90400,90400,90400,17
20250204,102900,23546600,90400,90400,90400,90400,0
20250204,102800,23546600,90400,90400,90400,90400,0
20250204,102700,23546600,90400,90400,90400,90400,0
20250204,102600,23546600,90400,90400,90400,90400,9
20250204,102500,22733000,90400,90400,90400,90400,0
20250204,102400,22733000,90400,90400,90400,90400,0
20250204,102300,22733000,90400,90400,90400,90400,0
20250204,102200,22733000,90400,90400,90400,90400,0
20250204,102100,22733000,90400,90400,90400,90400,1
20250204,102000,22642600,90400,90400,90400,90400,8
20250204,101900,21919400,90400,90400,90400,90400,0
20250204,101800,21919400,90400,90400,90400,90400,1
20250204,101700,21829000,90400,90400,90400,90400,0
20250204,101600,21829000,90400,90300,90400,90300,3
20250204,101500,21557900,90300,90300,90300,90300,0
20250204,101400,21557900,90300,90300,90300,90300,0
20250204,101300,21557900,90300,90300,90300,90300,0
20250204,101200,21557900,90300,90300,90300,90300,3
20250204,101100,21287000,90300,90300,90300,90300,3
20250204,101000,21016100,90300,90300,90300,90300,1
20250204,100900,20925800,90300,90300,90300,90300,0
20250204,100800,20925800,90300,90300,90300,90300,0
20250204,100700,20925800,90300,90300,90300,90300,0
20250204,100600,20925800,90300,90300,90300,90300,1
20250204,100500,20835500,90100,90100,90100,90100,0
20250204,100400,20835500,90100,90100,90100,90100,0
20250204,100300,20835500,90100,90100,90100,90100,0
20250204,100200,20835500,90100,90100,90100,90100,0
20250204,100100,20835500,90100,90200,90200,90100,7
20250204,100000,20204500,90300,90300,90300,90100,4
20250204,095900,19843600,90100,90100,90100,90100,0
20250204,095800,19843600,90100,90200,90200,90100,4
20250204,095700,19482900,90400,90600,90600,90400,79
20250204,095600,12334500,90600,90600,90600,90600,0
20250204,095500,12334500,90600,90600,90600,90600,0
20250204,095400,12334500,90600,90600,90600,90600,0
20250204,095300,12334500,90600,90600,90600,90600,0
20250204,095200,12334500,90600,90600,90600,90600,0
20250204,095100,12334500,90600,90600,90600,90600,0
20250204,095000,12334500,90600,90600,90600,90600,1
20250204,094900,12243900,90800,90800,90800,90800,0
20250204,094800,12243900,90800,90800,90800,90800,5
20250204,094700,11789900,90800,90800,90800,90800,0
20250204,094600,11789900,90800,90800,90800,90800,0
20250204,094500,11789900,90800,90800,90800,90800,0
20250204,094400,11789900,90800,90800,90800,90800,1
20250204,094300,11699100,90800,90800,90800,90800,3
20250204,094200,11426700,90800,90700,90800,90700,13
20250204,094100,10246600,90700,90700,90700,90700,0
20250204,094000,10246600,90700,90700,90700,90700,1
20250204,093900,10155900,90700,90600,90700,90600,5
20250204,093800,9702500,90700,90700,90700,90700,0
20250204,093700,9702500,90700,90700,90700,90700,0
20250204,093600,9702500,90700,90700,90700,90700,0
20250204,093500,9702500,90700,90700,90700,90700,0
20250204,093400,9702500,90700,90700,90700,90700,3
20250204,093300,9430400,90700,90700,90700,90700,1
20250204,093200,9339700,90700,90700,90700,90700,1
20250204,093100,9249000,90600,90600,90600,90600,0
20250204,093000,9249000,90600,90700,90700,90600,15
20250204,092900,7889900,90600,90600,90600,90600,0
20250204,092800,7889900,90600,90600,90600,90600,0
20250204,092700,7889900,90600,90600,90600,90600,8
20250204,092600,7165100,90700,90700,90700,90700,0
20250204,092500,7165100,90700,90700,90700,90700,0
20250204,092400,7165100,90700,90700,90700,90700,0
20250204,092300,7165100,90700,90700,90700,90700,0
20250204,092200,7165100,90700,90700,90700,90700,0
20250204,092100,7165100,90700,90700,90700,90700,0
20250204,092000,7165100,90700,90700,90700,90700,5
20250204,091900,6711600,90700,90700,90700,90700,0
20250204,091800,6711600,90700,90700,90700,90700,1
20250204,091700,6620900,90600,90600,90600,90600,1
20250204,091600,6530300,90700,90700,90700,90700,0
20250204,091500,6530300,90700,90700,90700,90700,1
20250204,091400,6439600,90700,90700,90700,90700,0
20250204,091300,6439600,90700,90700,90700,90700,0
20250204,091200,6439600,90700,90700,90700,90700,0
20250204,091100,6439600,90700,90700,90700,90700,0
20250204,091000,6439600,90700,90600,90700,90600,8
20250204,090900,5714700,90600,90600,90600,90600,0
20250204,090800,5714700,90600,90700,90700,90600,3
20250204,090700,5442700,90700,90700,90700,90700,9
20250204,090600,4626400,91400,91400,91400,91400,0
20250204,090500,4626400,91400,91400,91400,91400,1
20250204,090400,4535000,90800,90800,90800,90800,13
20250204,090300,3354600,90700,90700,90700,90700,0
20250204,090200,3354600,90700,90700,90700,90700,0
20250204,090100,3354600,90700,91000,91000,90700,2
20250204,090000,3172900,91000,90500,91000,90500,35