KissMeData/041910/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192400,131408520,6010,6010,6010,6010,333
20250204,192300,131408520,6010,6010,6010,6010,0
20250204,192200,131408520,6010,6010,6010,6010,0
20250204,192100,131408520,6010,6010,6010,6010,0
20250204,192000,131408520,6010,6010,6010,6010,0
20250204,191900,131408520,6010,6010,6010,6010,0
20250204,191800,131408520,6010,6010,6010,6010,0
20250204,191700,131408520,6010,6010,6010,6010,0
20250204,191600,131408520,6010,6010,6010,6010,0
20250204,191500,131408520,6010,6010,6010,6010,0
20250204,191400,131408520,6010,6010,6010,6010,0
20250204,191300,131408520,6010,6010,6010,6010,0
20250204,191200,131408520,6010,6010,6010,6010,0
20250204,191100,131408520,6010,6010,6010,6010,0
20250204,191000,131408520,6010,6010,6010,6010,0
20250204,190900,131408520,6010,6010,6010,6010,0
20250204,190800,131408520,6010,6010,6010,6010,0
20250204,190700,131408520,6010,6010,6010,6010,0
20250204,190600,131408520,6010,6010,6010,6010,0
20250204,190500,131408520,6010,6010,6010,6010,0
20250204,190400,131408520,6010,6010,6010,6010,0
20250204,190300,131408520,6010,6010,6010,6010,0
20250204,190200,131408520,6010,6010,6010,6010,0
20250204,190100,131408520,6010,6010,6010,6010,0
20250204,190000,131408520,6010,6010,6010,6010,0
20250204,185900,131408520,6010,6010,6010,6010,0
20250204,185800,131408520,6010,6010,6010,6010,0
20250204,185700,131408520,6010,6010,6010,6010,0
20250204,185600,131408520,6010,6010,6010,6010,0
20250204,185500,131408520,6010,6010,6010,6010,0
20250204,185400,131408520,6010,6010,6010,6010,333
20250204,185300,131408520,6010,6010,6010,6010,0
20250204,185200,131408520,6010,6010,6010,6010,0
20250204,185100,131408520,6010,6010,6010,6010,0
20250204,185000,131408520,6010,6010,6010,6010,0
20250204,184900,131408520,6010,6010,6010,6010,0
20250204,184800,131408520,6010,6010,6010,6010,0
20250204,184700,131408520,6010,6010,6010,6010,0
20250204,184600,131408520,6010,6010,6010,6010,0
20250204,184500,131408520,6010,6010,6010,6010,0
20250204,184400,131408520,6010,6010,6010,6010,0
20250204,184300,131408520,6010,6010,6010,6010,0
20250204,184200,131408520,6010,6010,6010,6010,0
20250204,184100,131408520,6010,6010,6010,6010,0
20250204,184000,131408520,6010,6010,6010,6010,0
20250204,183900,131408520,6010,6010,6010,6010,0
20250204,183800,131408520,6010,6010,6010,6010,0
20250204,183700,131408520,6010,6010,6010,6010,0
20250204,183600,131408520,6010,6010,6010,6010,0
20250204,183500,131408520,6010,6010,6010,6010,0
20250204,183400,131408520,6010,6010,6010,6010,0
20250204,183300,131408520,6010,6010,6010,6010,0
20250204,183200,131408520,6010,6010,6010,6010,0
20250204,183100,131408520,6010,6010,6010,6010,0
20250204,183000,131408520,6010,6010,6010,6010,0
20250204,182900,131408520,6010,6010,6010,6010,0
20250204,182800,131408520,6010,6010,6010,6010,0
20250204,182700,131408520,6010,6010,6010,6010,0
20250204,182600,131408520,6010,6010,6010,6010,0
20250204,182500,131408520,6010,6010,6010,6010,0
20250204,182400,131408520,6010,6010,6010,6010,333
20250204,182300,131408520,6010,6010,6010,6010,0
20250204,182200,131408520,6010,6010,6010,6010,0
20250204,182100,131408520,6010,6010,6010,6010,0
20250204,182000,131408520,6010,6010,6010,6010,0
20250204,181900,131408520,6010,6010,6010,6010,0
20250204,181800,131408520,6010,6010,6010,6010,0
20250204,181700,131408520,6010,6010,6010,6010,0
20250204,181600,131408520,6010,6010,6010,6010,0
20250204,181500,131408520,6010,6010,6010,6010,0
20250204,181400,131408520,6010,6010,6010,6010,0
20250204,181300,131408520,6010,6010,6010,6010,0
20250204,181200,131408520,6010,6010,6010,6010,0
20250204,181100,131408520,6010,6010,6010,6010,0
20250204,181000,131408520,6010,6010,6010,6010,0
20250204,180900,131408520,6010,6010,6010,6010,0
20250204,180800,131408520,6010,6010,6010,6010,0
20250204,180700,131408520,6010,6010,6010,6010,0
20250204,180600,131408520,6010,6010,6010,6010,0
20250204,180500,131408520,6010,6010,6010,6010,0
20250204,180400,131408520,6010,6010,6010,6010,0
20250204,180300,131408520,6010,6010,6010,6010,0
20250204,180200,131408520,6010,6010,6010,6010,0
20250204,180100,131408520,6010,6010,6010,6010,0
20250204,180000,131408520,6010,6010,6010,6010,0
20250204,175900,131408520,6010,6010,6010,6010,0
20250204,175800,131408520,6010,6010,6010,6010,0
20250204,175700,131408520,6010,6010,6010,6010,0
20250204,175600,131408520,6010,6010,6010,6010,0
20250204,175500,131408520,6010,6010,6010,6010,0
20250204,175400,131408520,6010,6010,6010,6010,333
20250204,175300,131408520,6010,6010,6010,6010,0
20250204,175200,131408520,6010,6010,6010,6010,0
20250204,175100,131408520,6010,6010,6010,6010,0
20250204,175000,131408520,6010,6010,6010,6010,0
20250204,174900,131408520,6010,6010,6010,6010,0
20250204,174800,131408520,6010,6010,6010,6010,0
20250204,174700,131408520,6010,6010,6010,6010,0
20250204,174600,131408520,6010,6010,6010,6010,0
20250204,174500,131408520,6010,6010,6010,6010,0
20250204,174400,131408520,6010,6010,6010,6010,0
20250204,174300,131408520,6010,6010,6010,6010,0
20250204,174200,131408520,6010,6010,6010,6010,0
20250204,174100,131408520,6010,6010,6010,6010,0
20250204,174000,131408520,6010,6010,6010,6010,0
20250204,173900,131408520,6010,6010,6010,6010,0
20250204,173800,131408520,6010,6010,6010,6010,0
20250204,173700,131408520,6010,6010,6010,6010,0
20250204,173600,131408520,6010,6010,6010,6010,0
20250204,173500,131408520,6010,6010,6010,6010,0
20250204,173400,131408520,6010,6010,6010,6010,0
20250204,173300,131408520,6010,6010,6010,6010,0
20250204,173200,131408520,6010,6010,6010,6010,0
20250204,173100,131408520,6010,6010,6010,6010,0
20250204,173000,131408520,6010,6010,6010,6010,0
20250204,172900,131408520,6010,6010,6010,6010,0
20250204,172800,131408520,6010,6010,6010,6010,0
20250204,172700,131408520,6010,6010,6010,6010,0
20250204,172600,131408520,6010,6010,6010,6010,0
20250204,172500,131408520,6010,6010,6010,6010,0
20250204,172400,131408520,6010,6010,6010,6010,333
20250204,172300,131408520,6010,6010,6010,6010,0
20250204,172200,131408520,6010,6010,6010,6010,0
20250204,172100,131408520,6010,6010,6010,6010,0
20250204,172000,131408520,6010,6010,6010,6010,0
20250204,171900,131408520,6010,6010,6010,6010,0
20250204,171800,131408520,6010,6010,6010,6010,0
20250204,171700,131408520,6010,6010,6010,6010,0
20250204,171600,131408520,6010,6010,6010,6010,0
20250204,171500,131408520,6010,6010,6010,6010,0
20250204,171400,131408520,6010,6010,6010,6010,0
20250204,171300,131408520,6010,6010,6010,6010,0
20250204,171200,131408520,6010,6010,6010,6010,0
20250204,171100,131408520,6010,6010,6010,6010,0
20250204,171000,131408520,6010,6010,6010,6010,0
20250204,170900,131408520,6010,6010,6010,6010,0
20250204,170800,131408520,6010,6010,6010,6010,0
20250204,170700,131408520,6010,6010,6010,6010,0
20250204,170600,131408520,6010,6010,6010,6010,0
20250204,170500,131408520,6010,6010,6010,6010,0
20250204,170400,131408520,6010,6010,6010,6010,0
20250204,170300,131408520,6010,6010,6010,6010,0
20250204,170200,131408520,6010,6010,6010,6010,0
20250204,170100,131408520,6010,6010,6010,6010,0
20250204,170000,131408520,6010,6010,6010,6010,0
20250204,165900,131408520,6010,6010,6010,6010,0
20250204,165800,131408520,6010,6010,6010,6010,0
20250204,165700,131408520,6010,6010,6010,6010,0
20250204,165600,131408520,6010,6010,6010,6010,0
20250204,165500,131408520,6010,6010,6010,6010,0
20250204,165400,131408520,6010,6010,6010,6010,333
20250204,165300,131408520,6010,6010,6010,6010,0
20250204,165200,131408520,6010,6010,6010,6010,0
20250204,165100,131408520,6010,6010,6010,6010,0
20250204,165000,131408520,6010,6010,6010,6010,0
20250204,164900,131408520,6010,6010,6010,6010,0
20250204,164800,131408520,6010,6010,6010,6010,0
20250204,164700,131408520,6010,6010,6010,6010,0
20250204,164600,131408520,6010,6010,6010,6010,0
20250204,164500,131408520,6010,6010,6010,6010,0
20250204,164400,131408520,6010,6010,6010,6010,0
20250204,164300,131408520,6010,6010,6010,6010,0
20250204,164200,131408520,6010,6010,6010,6010,0
20250204,164100,131408520,6010,6010,6010,6010,0
20250204,164000,131408520,6010,6010,6010,6010,0
20250204,163900,131408520,6010,6010,6010,6010,0
20250204,163800,131408520,6010,6010,6010,6010,0
20250204,163700,131408520,6010,6010,6010,6010,0
20250204,163600,131408520,6010,6010,6010,6010,0
20250204,163500,131408520,6010,6010,6010,6010,0
20250204,163400,131408520,6010,6010,6010,6010,0
20250204,163300,131408520,6010,6010,6010,6010,0
20250204,163200,131408520,6010,6010,6010,6010,0
20250204,163100,131408520,6010,6010,6010,6010,0
20250204,163000,131408520,6010,6010,6010,6010,0
20250204,162900,131408520,6010,6010,6010,6010,0
20250204,162800,131408520,6010,6010,6010,6010,0
20250204,162700,131408520,6010,6010,6010,6010,0
20250204,162600,131408520,6010,6010,6010,6010,0
20250204,162500,131408520,6010,6010,6010,6010,0
20250204,162400,131408520,6010,6010,6010,6010,333
20250204,162300,131408520,6010,6010,6010,6010,0
20250204,162200,131408520,6010,6010,6010,6010,0
20250204,162100,131408520,6010,6010,6010,6010,0
20250204,162000,131408520,6010,6010,6010,6010,0
20250204,161900,131408520,6010,6010,6010,6010,0
20250204,161800,131408520,6010,6010,6010,6010,0
20250204,161700,131408520,6010,6010,6010,6010,0
20250204,161600,131408520,6010,6010,6010,6010,0
20250204,161500,131408520,6010,6010,6010,6010,0
20250204,161400,131408520,6010,6010,6010,6010,0
20250204,161300,131408520,6010,6010,6010,6010,0
20250204,161200,131408520,6010,6010,6010,6010,0
20250204,161100,131408520,6010,6010,6010,6010,0
20250204,161000,131408520,6010,6010,6010,6010,0
20250204,160900,131408520,6010,6010,6010,6010,0
20250204,160800,131408520,6010,6010,6010,6010,0
20250204,160700,131408520,6010,6010,6010,6010,0
20250204,160600,131408520,6010,6010,6010,6010,0
20250204,160500,131408520,6010,6010,6010,6010,0
20250204,160400,131408520,6010,6010,6010,6010,0
20250204,160300,131408520,6010,6010,6010,6010,0
20250204,160200,131408520,6010,6010,6010,6010,0
20250204,160100,131408520,6010,6010,6010,6010,0
20250204,160000,131408520,6010,6010,6010,6010,0
20250204,155900,131408520,6010,6010,6010,6010,0
20250204,155800,131408520,6010,6010,6010,6010,0
20250204,155700,131408520,6010,6010,6010,6010,0
20250204,155600,131408520,6010,6010,6010,6010,0
20250204,155500,131408520,6010,6010,6010,6010,0
20250204,155400,131408520,6010,6010,6010,6010,333
20250204,155300,131408520,6010,6010,6010,6010,0
20250204,155200,131408520,6010,6010,6010,6010,0
20250204,155100,131408520,6010,6010,6010,6010,0
20250204,155000,131408520,6010,6010,6010,6010,0
20250204,154900,131408520,6010,6010,6010,6010,0
20250204,154800,131408520,6010,6010,6010,6010,0
20250204,154700,131408520,6010,6010,6010,6010,0
20250204,154600,131408520,6010,6010,6010,6010,0
20250204,154500,131408520,6010,6010,6010,6010,0
20250204,154400,131408520,6010,6010,6010,6010,0
20250204,154300,131408520,6010,6010,6010,6010,0
20250204,154200,131408520,6010,6010,6010,6010,0
20250204,154100,131408520,6010,6010,6010,6010,0
20250204,154000,131408520,6010,6010,6010,6010,0
20250204,153900,131408520,6010,6010,6010,6010,0
20250204,153800,131408520,6010,6010,6010,6010,0
20250204,153700,131408520,6010,6010,6010,6010,0
20250204,153600,131408520,6010,6010,6010,6010,0
20250204,153500,131408520,6010,6010,6010,6010,0
20250204,153400,131408520,6010,6010,6010,6010,0
20250204,153300,131408520,6010,6010,6010,6010,0
20250204,153200,131408520,6010,6010,6010,6010,0
20250204,153100,131408520,6010,6010,6010,6010,0
20250204,153000,131408520,6010,6010,6010,6010,333
20250204,152900,129407190,6010,6010,6010,6010,0
20250204,152800,129407190,6010,6010,6010,6010,0
20250204,152700,129407190,6010,6010,6010,6010,0
20250204,152600,129407190,6010,6010,6010,6010,0
20250204,152500,129407190,6010,6010,6010,6010,0
20250204,152400,129407190,6010,6010,6010,6010,0
20250204,152300,129407190,6010,6010,6010,6010,0
20250204,152200,129407190,6010,6010,6010,6010,0
20250204,152100,129407190,6010,6010,6010,6010,0
20250204,152000,129407190,6010,6010,6010,6010,0
20250204,151900,129407190,6010,6000,6010,6000,217
20250204,151800,128105140,6020,6020,6020,6020,16
20250204,151700,128008820,6030,6030,6030,6030,0
20250204,151600,128008820,6030,6030,6030,6030,0
20250204,151500,128008820,6030,6030,6030,6030,0
20250204,151400,128008820,6030,6030,6030,6030,0
20250204,151300,128008820,6030,6030,6030,6030,0
20250204,151200,128008820,6030,6030,6030,6030,0
20250204,151100,128008820,6030,6030,6030,6030,0
20250204,151000,128008820,6030,6030,6030,6030,0
20250204,150900,128008820,6030,6030,6030,6030,0
20250204,150800,128008820,6030,6030,6030,6030,0
20250204,150700,128008820,6030,6030,6030,6030,0
20250204,150600,128008820,6030,6030,6030,6030,0
20250204,150500,128008820,6030,6030,6030,6030,0
20250204,150400,128008820,6030,6030,6030,6030,0
20250204,150300,128008820,6030,6030,6030,6030,0
20250204,150200,128008820,6030,6000,6030,6000,81
20250204,150100,127522790,6030,6000,6030,6000,7
20250204,150000,127480760,6030,6030,6030,6030,0
20250204,145900,127480760,6030,6000,6030,6000,2
20250204,145800,127468730,6030,6030,6030,6030,0
20250204,145700,127468730,6030,6030,6030,6030,44
20250204,145600,127203410,6030,6030,6030,6030,22
20250204,145500,127070750,6030,6030,6030,6030,0
20250204,145400,127070750,6030,6030,6030,6030,0
20250204,145300,127070750,6030,6030,6030,6030,0
20250204,145200,127070750,6030,6030,6030,6030,0
20250204,145100,127070750,6030,6030,6030,6030,6
20250204,145000,127034570,6030,6030,6030,6030,0
20250204,144900,127034570,6030,6030,6030,6030,0
20250204,144800,127034570,6030,6030,6030,6030,0
20250204,144700,127034570,6030,6030,6030,6030,0
20250204,144600,127034570,6030,6030,6030,6030,0
20250204,144500,127034570,6030,6030,6030,6030,0
20250204,144400,127034570,6030,6030,6030,6030,0
20250204,144300,127034570,6030,6030,6030,6030,0
20250204,144200,127034570,6030,6030,6030,6030,0
20250204,144100,127034570,6030,6030,6030,6030,0
20250204,144000,127034570,6030,6030,6030,6030,1
20250204,143900,127028540,6020,6020,6020,6020,677
20250204,143800,122953000,6020,6020,6020,6020,0
20250204,143700,122953000,6020,6020,6020,6020,0
20250204,143600,122953000,6020,6020,6020,6020,0
20250204,143500,122953000,6020,6020,6020,6020,5
20250204,143400,122922900,6020,6020,6020,6020,0
20250204,143300,122922900,6020,6020,6020,6020,0
20250204,143200,122922900,6020,6020,6020,6020,0
20250204,143100,122922900,6020,6020,6020,6020,0
20250204,143000,122922900,6020,6020,6020,6020,1
20250204,142900,122916880,5980,5980,5980,5980,0
20250204,142800,122916880,5980,5980,5980,5980,0
20250204,142700,122916880,5980,5980,5980,5980,0
20250204,142600,122916880,5980,5980,5980,5980,0
20250204,142500,122916880,5980,5980,5980,5980,0
20250204,142400,122916880,5980,5980,5980,5980,1
20250204,142300,122910900,5990,5990,5990,5990,0
20250204,142200,122910900,5990,5990,5990,5990,0
20250204,142100,122910900,5990,5990,5990,5990,0
20250204,142000,122910900,5990,5990,5990,5990,775
20250204,141900,118268650,6020,6020,6020,6020,100
20250204,141800,117666650,6020,6020,6020,6020,1
20250204,141700,117660630,5990,5990,5990,5990,507
20250204,141600,114623700,6030,6030,6030,6030,0
20250204,141500,114623700,6030,6030,6030,6030,10
20250204,141400,114563400,6030,6030,6030,6030,60
20250204,141300,114201600,6010,6010,6010,6010,0
20250204,141200,114201600,6010,6010,6010,6010,0
20250204,141100,114201600,6010,6050,6050,5990,1304
20250204,141000,106364150,6070,6070,6070,6070,0
20250204,140900,106364150,6070,6070,6070,6070,0
20250204,140800,106364150,6070,6070,6070,6070,0
20250204,140700,106364150,6070,6070,6070,6070,230
20250204,140600,104968050,6030,6030,6030,6030,3
20250204,140500,104949960,6040,6060,6060,6040,102
20250204,140400,104333850,6070,6070,6070,6070,1
20250204,140300,104327780,6060,6060,6060,6060,0
20250204,140200,104327780,6060,6070,6070,6060,2
20250204,140100,104315650,6040,6040,6040,6040,0
20250204,140000,104315650,6040,6040,6040,6040,100
20250204,135900,103711650,6040,6040,6040,6040,0
20250204,135800,103711650,6040,6040,6040,6040,0
20250204,135700,103711650,6040,6040,6040,6040,0
20250204,135600,103711650,6040,6040,6040,6040,100
20250204,135500,103107650,6040,6040,6040,6040,98
20250204,135400,102515730,6070,6070,6070,6070,0
20250204,135300,102515730,6070,6070,6070,6070,0
20250204,135200,102515730,6070,6070,6070,6070,0
20250204,135100,102515730,6070,6070,6070,6070,0
20250204,135000,102515730,6070,6070,6070,6070,0
20250204,134900,102515730,6070,6070,6070,6070,0
20250204,134800,102515730,6070,6070,6070,6070,0
20250204,134700,102515730,6070,6070,6070,6070,0
20250204,134600,102515730,6070,6070,6070,6070,0
20250204,134500,102515730,6070,6070,6070,6070,0
20250204,134400,102515730,6070,6070,6070,6070,1
20250204,134300,102509660,6060,6060,6060,6060,0
20250204,134200,102509660,6060,6060,6060,6060,0
20250204,134100,102509660,6060,6060,6060,6060,0
20250204,134000,102509660,6060,6060,6060,6060,1
20250204,133900,102503600,6080,6080,6080,6080,0
20250204,133800,102503600,6080,6080,6080,6080,0
20250204,133700,102503600,6080,6080,6080,6080,0
20250204,133600,102503600,6080,6080,6080,6080,0
20250204,133500,102503600,6080,6080,6080,6080,0
20250204,133400,102503600,6080,6080,6080,6080,0
20250204,133300,102503600,6080,6080,6080,6080,5
20250204,133200,102473200,6080,6080,6080,6080,17
20250204,133100,102369840,6080,6080,6080,6080,0
20250204,133000,102369840,6080,6080,6080,6080,0
20250204,132900,102369840,6080,6080,6080,6080,0
20250204,132800,102369840,6080,6080,6080,6080,0
20250204,132700,102369840,6080,6080,6080,6080,0
20250204,132600,102369840,6080,6080,6080,6080,0
20250204,132500,102369840,6080,6080,6080,6080,0
20250204,132400,102369840,6080,6080,6080,6080,0
20250204,132300,102369840,6080,6030,6080,6030,22
20250204,132200,102236970,6020,6060,6060,6020,877
20250204,132100,96939510,6080,6080,6080,6080,0
20250204,132000,96939510,6080,6060,6080,6060,177
20250204,131900,95863370,6080,6080,6080,6080,100
20250204,131800,95255370,6080,6080,6080,6080,0
20250204,131700,95255370,6080,6080,6080,6080,100
20250204,131600,94647370,6080,6080,6080,6080,0
20250204,131500,94647370,6080,6080,6080,6080,0
20250204,131400,94647370,6080,6080,6080,6080,0
20250204,131300,94647370,6080,6080,6080,6080,2
20250204,131200,94635210,6080,6080,6080,6080,0
20250204,131100,94635210,6080,6060,6080,6060,500
20250204,131000,91596810,6050,6050,6050,6050,0
20250204,130900,91596810,6050,6050,6050,6050,0
20250204,130800,91596810,6050,6050,6050,6050,410
20250204,130700,89116310,6050,6050,6050,6050,12
20250204,130600,89043710,6050,6050,6050,6050,0
20250204,130500,89043710,6050,6050,6050,6050,0
20250204,130400,89043710,6050,6050,6050,6050,0
20250204,130300,89043710,6050,6040,6050,6030,81
20250204,130200,88554680,6050,6050,6050,6050,0
20250204,130100,88554680,6050,6050,6050,6050,0
20250204,130000,88554680,6050,6050,6050,6050,0
20250204,125900,88554680,6050,6050,6050,6050,0
20250204,125800,88554680,6050,6050,6050,6050,0
20250204,125700,88554680,6050,6040,6050,6040,2
20250204,125600,88542590,6050,6050,6050,6050,0
20250204,125500,88542590,6050,6050,6050,6050,0
20250204,125400,88542590,6050,6050,6050,6050,0
20250204,125300,88542590,6050,6050,6050,6050,1
20250204,125200,88536540,6040,6040,6040,6040,107
20250204,125100,87890260,6050,6050,6050,6050,0
20250204,125000,87890260,6050,6050,6050,6050,0
20250204,124900,87890260,6050,6050,6050,6050,0
20250204,124800,87890260,6050,6050,6050,6050,0
20250204,124700,87890260,6050,6050,6050,6050,0
20250204,124600,87890260,6050,6050,6050,6050,0
20250204,124500,87890260,6050,6050,6050,6050,0
20250204,124400,87890260,6050,6050,6050,6050,0
20250204,124300,87890260,6050,6050,6050,6050,0
20250204,124200,87890260,6050,6050,6050,6050,0
20250204,124100,87890260,6050,6050,6050,6050,0
20250204,124000,87890260,6050,6050,6050,6050,0
20250204,123900,87890260,6050,6050,6050,6050,0
20250204,123800,87890260,6050,6050,6050,6050,0
20250204,123700,87890260,6050,6050,6050,6050,100
20250204,123600,87285260,6050,6050,6050,6050,0
20250204,123500,87285260,6050,6050,6050,6050,0
20250204,123400,87285260,6050,6050,6050,6050,0
20250204,123300,87285260,6050,6050,6050,6050,0
20250204,123200,87285260,6050,6050,6050,6050,0
20250204,123100,87285260,6050,6050,6050,6050,0
20250204,123000,87285260,6050,6050,6050,6050,0
20250204,122900,87285260,6050,6050,6050,6050,0
20250204,122800,87285260,6050,6050,6050,6050,0
20250204,122700,87285260,6050,6050,6050,6050,0
20250204,122600,87285260,6050,6020,6050,6020,127
20250204,122500,86517090,6020,6020,6020,6020,0
20250204,122400,86517090,6020,6020,6020,6020,0
20250204,122300,86517090,6020,6030,6030,6020,226
20250204,122200,85154880,6050,6050,6050,6050,0
20250204,122100,85154880,6050,6050,6050,6050,0
20250204,122000,85154880,6050,6050,6050,6050,0
20250204,121900,85154880,6050,6050,6050,6050,0
20250204,121800,85154880,6050,6050,6050,6050,0
20250204,121700,85154880,6050,6050,6050,6050,0
20250204,121600,85154880,6050,6050,6050,6050,0
20250204,121500,85154880,6050,6050,6050,6050,0
20250204,121400,85154880,6050,6050,6050,6050,0
20250204,121300,85154880,6050,6050,6050,6050,0
20250204,121200,85154880,6050,6050,6050,6050,0
20250204,121100,85154880,6050,6050,6050,6050,0
20250204,121000,85154880,6050,6050,6050,6050,0
20250204,120900,85154880,6050,6050,6050,6050,0
20250204,120800,85154880,6050,6050,6050,6050,0
20250204,120700,85154880,6050,6050,6050,6050,0
20250204,120600,85154880,6050,6050,6050,6050,0
20250204,120500,85154880,6050,6050,6050,6050,1
20250204,120400,85148830,6030,6030,6030,6030,0
20250204,120300,85148830,6030,6030,6030,6030,0
20250204,120200,85148830,6030,6030,6030,6030,20
20250204,120100,85028230,6040,6040,6040,6040,0
20250204,120000,85028230,6040,6040,6040,6040,0
20250204,115900,85028230,6040,6040,6040,6040,0
20250204,115800,85028230,6040,6040,6040,6040,0
20250204,115700,85028230,6040,6040,6040,6040,108
20250204,115600,84375910,6040,6040,6040,6040,0
20250204,115500,84375910,6040,6040,6040,6040,0
20250204,115400,84375910,6040,6040,6040,6040,2
20250204,115300,84363830,6050,6050,6050,6050,0
20250204,115200,84363830,6050,6050,6050,6050,0
20250204,115100,84363830,6050,6050,6050,6050,0
20250204,115000,84363830,6050,6050,6050,6050,0
20250204,114900,84363830,6050,6050,6050,6050,0
20250204,114800,84363830,6050,6050,6050,6050,0
20250204,114700,84363830,6050,6050,6050,6050,0
20250204,114600,84363830,6050,6050,6050,6050,0
20250204,114500,84363830,6050,6050,6050,6050,0
20250204,114400,84363830,6050,6050,6050,6050,0
20250204,114300,84363830,6050,6050,6050,6050,0
20250204,114200,84363830,6050,6050,6050,6050,0
20250204,114100,84363830,6050,6050,6050,6050,0
20250204,114000,84363830,6050,6050,6050,6050,0
20250204,113900,84363830,6050,6050,6050,6050,0
20250204,113800,84363830,6050,6050,6050,6050,7
20250204,113700,84321480,6050,6050,6050,6050,30
20250204,113600,84139980,6050,6050,6050,6050,0
20250204,113500,84139980,6050,6050,6050,6050,0
20250204,113400,84139980,6050,6050,6050,6050,0
20250204,113300,84139980,6050,6050,6050,6050,0
20250204,113200,84139980,6050,6050,6050,6050,0
20250204,113100,84139980,6050,6050,6050,6050,4
20250204,113000,84115780,6050,6050,6050,6050,0
20250204,112900,84115780,6050,6050,6050,6050,0
20250204,112800,84115780,6050,6050,6050,6050,0
20250204,112700,84115780,6050,6050,6050,6050,95
20250204,112600,83541030,6050,6050,6050,6050,1
20250204,112500,83534980,6030,6030,6030,6030,0
20250204,112400,83534980,6030,6030,6030,6030,0
20250204,112300,83534980,6030,6030,6030,6030,0
20250204,112200,83534980,6030,6030,6030,6030,0
20250204,112100,83534980,6030,6030,6030,6030,0
20250204,112000,83534980,6030,6040,6040,6030,800
20250204,111900,78708870,6060,6060,6060,6060,0
20250204,111800,78708870,6060,6060,6060,6060,0
20250204,111700,78708870,6060,6060,6060,6060,0
20250204,111600,78708870,6060,6060,6060,6060,0
20250204,111500,78708870,6060,6060,6060,6060,0
20250204,111400,78708870,6060,6060,6060,6060,1
20250204,111300,78702810,6030,6030,6030,6030,0
20250204,111200,78702810,6030,6030,6030,6030,0
20250204,111100,78702810,6030,6030,6030,6030,0
20250204,111000,78702810,6030,6050,6050,6030,400
20250204,110900,76289470,6050,6050,6050,6050,0
20250204,110800,76289470,6050,6050,6050,6050,100
20250204,110700,75684470,6080,6080,6080,6080,248
20250204,110600,74176630,6080,6080,6080,6050,1003
20250204,110500,68108390,6080,6070,6080,6070,201
20250204,110400,66888310,6080,6050,6080,6050,1696
20250204,110300,56617670,6050,6050,6050,6050,0
20250204,110200,56617670,6050,6050,6050,6050,0
20250204,110100,56617670,6050,6040,6050,6040,37
20250204,110000,56394170,6050,6040,6050,6040,967
20250204,105900,50553470,6040,6040,6040,6040,0
20250204,105800,50553470,6040,6040,6040,6040,0
20250204,105700,50553470,6040,6040,6040,6040,0
20250204,105600,50553470,6040,6040,6040,6040,0
20250204,105500,50553470,6040,6040,6040,6040,0
20250204,105400,50553470,6040,6040,6040,6040,0
20250204,105300,50553470,6040,6040,6040,6040,0
20250204,105200,50553470,6040,6040,6040,6040,6
20250204,105100,50517230,6040,6040,6040,6040,0
20250204,105000,50517230,6040,6040,6040,6040,0
20250204,104900,50517230,6040,6040,6040,6040,0
20250204,104800,50517230,6040,6040,6040,6040,0
20250204,104700,50517230,6040,6040,6040,6040,0
20250204,104600,50517230,6040,6040,6040,6040,0
20250204,104500,50517230,6040,6040,6040,6040,0
20250204,104400,50517230,6040,6020,6040,6020,58
20250204,104300,50168050,6020,6020,6020,6020,27
20250204,104200,50005510,6040,6040,6040,6040,0
20250204,104100,50005510,6040,6040,6040,6040,0
20250204,104000,50005510,6040,6040,6040,6040,0
20250204,103900,50005510,6040,6040,6040,6040,5
20250204,103800,49975310,6040,6040,6040,6040,0
20250204,103700,49975310,6040,6040,6040,6040,0
20250204,103600,49975310,6040,6040,6040,6040,0
20250204,103500,49975310,6040,6040,6040,6040,9
20250204,103400,49920950,6040,6040,6040,6040,0
20250204,103300,49920950,6040,6030,6050,6030,955
20250204,103200,44149300,6030,6030,6030,6030,0
20250204,103100,44149300,6030,6030,6030,6030,0
20250204,103000,44149300,6030,6030,6030,6030,0
20250204,102900,44149300,6030,6030,6030,6030,0
20250204,102800,44149300,6030,6030,6030,6030,0
20250204,102700,44149300,6030,6030,6030,6030,1
20250204,102600,44143270,6030,6030,6030,6030,1
20250204,102500,44137240,6040,6040,6040,6040,0
20250204,102400,44137240,6040,6040,6040,6040,0
20250204,102300,44137240,6040,6040,6040,6040,0
20250204,102200,44137240,6040,6040,6040,6040,2
20250204,102100,44125160,6040,6040,6040,6040,1
20250204,102000,44119120,6020,6020,6020,6020,0
20250204,101900,44119120,6020,6020,6020,6020,50
20250204,101800,43818120,6040,6040,6040,6040,0
20250204,101700,43818120,6040,6040,6040,6040,0
20250204,101600,43818120,6040,6040,6040,6040,0
20250204,101500,43818120,6040,6040,6040,6040,0
20250204,101400,43818120,6040,6040,6040,6040,1
20250204,101300,43812080,6020,6020,6020,6020,68
20250204,101200,43402720,6020,6040,6040,6020,119
20250204,101100,42684180,6020,6020,6020,6020,0
20250204,101000,42684180,6020,6040,6040,6020,33
20250204,100900,42484920,6040,6040,6040,6040,0
20250204,100800,42484920,6040,6040,6040,6040,2
20250204,100700,42472840,6040,6040,6040,6040,0
20250204,100600,42472840,6040,6040,6040,6040,0
20250204,100500,42472840,6040,6040,6040,6040,0
20250204,100400,42472840,6040,6040,6040,6040,0
20250204,100300,42472840,6040,6040,6040,6040,0
20250204,100200,42472840,6040,6040,6040,6040,0
20250204,100100,42472840,6040,6040,6040,6040,0
20250204,100000,42472840,6040,6040,6040,6040,0
20250204,095900,42472840,6040,6040,6040,6040,0
20250204,095800,42472840,6040,6040,6040,6040,0
20250204,095700,42472840,6040,6040,6040,6040,0
20250204,095600,42472840,6040,6040,6040,6040,1
20250204,095500,42466800,6050,6050,6050,6050,0
20250204,095400,42466800,6050,6050,6050,6050,5
20250204,095300,42436550,6050,6050,6050,6050,0
20250204,095200,42436550,6050,6050,6050,6050,0
20250204,095100,42436550,6050,6050,6050,6050,0
20250204,095000,42436550,6050,6050,6050,6050,0
20250204,094900,42436550,6050,6020,6050,6020,4
20250204,094800,42412440,6050,6050,6050,6050,0
20250204,094700,42412440,6050,6050,6050,6050,0
20250204,094600,42412440,6050,6050,6050,6050,0
20250204,094500,42412440,6050,6050,6050,6050,0
20250204,094400,42412440,6050,6050,6050,6050,23
20250204,094300,42273290,6050,6050,6050,6050,1
20250204,094200,42267240,6050,6050,6050,6050,0
20250204,094100,42267240,6050,6050,6050,6050,6
20250204,094000,42230940,6050,6050,6050,6050,0
20250204,093900,42230940,6050,6050,6050,6050,0
20250204,093800,42230940,6050,6050,6050,6050,102
20250204,093700,41613840,6050,6050,6050,6020,484
20250204,093600,38690620,6050,6050,6050,6050,1
20250204,093500,38684570,6010,6010,6010,6010,700
20250204,093400,34477570,6050,6040,6050,6040,1001
20250204,093300,28431520,6060,6060,6060,6060,0
20250204,093200,28431520,6060,6060,6060,6060,0
20250204,093100,28431520,6060,6050,6060,6050,1600
20250204,093000,18743710,6050,6050,6050,6050,1
20250204,092900,18737660,6010,6010,6010,6010,10
20250204,092800,18677560,6060,6060,6060,6060,1
20250204,092700,18671500,6030,6050,6060,6010,50
20250204,092600,18369530,6050,6050,6060,6050,41
20250204,092500,18121470,6060,6060,6060,6060,0
20250204,092400,18121470,6060,6060,6060,6060,0
20250204,092300,18121470,6060,6060,6060,6060,0
20250204,092200,18121470,6060,6060,6060,6060,0
20250204,092100,18121470,6060,6060,6060,6060,0
20250204,092000,18121470,6060,6060,6060,6060,0
20250204,091900,18121470,6060,6050,6060,6050,1108
20250204,091800,11407490,6060,6060,6060,6060,0
20250204,091700,11407490,6060,6060,6060,6060,1
20250204,091600,11401430,6060,6040,6060,6040,67
20250204,091500,10996560,6040,6050,6060,6040,129
20250204,091400,10216110,6050,6050,6050,6050,1
20250204,091300,10210060,6050,6050,6050,6050,0
20250204,091200,10210060,6050,6040,6050,6040,200
20250204,091100,9002030,6040,6040,6040,6040,0
20250204,091000,9002030,6040,6040,6040,6040,0
20250204,090900,9002030,6040,6020,6040,6020,598
20250204,090800,5395640,6020,6020,6020,6020,3
20250204,090700,5377580,6020,6020,6020,6020,0
20250204,090600,5377580,6020,6020,6020,6020,1
20250204,090500,5371560,6020,6020,6020,6020,0
20250204,090400,5371560,6020,6020,6020,6020,1
20250204,090300,5365540,6010,6010,6010,6010,30
20250204,090200,5185240,6010,5990,6020,5990,245
20250204,090100,3712650,5950,5950,5950,5950,49
20250204,090000,3421100,5980,5960,5980,5960,574