KissMeData/046210/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192800,156643115,3005,3005,3005,3005,170
20250204,192700,156643115,3005,3005,3005,3005,0
20250204,192600,156643115,3005,3005,3005,3005,0
20250204,192500,156643115,3005,3005,3005,3005,0
20250204,192400,156643115,3005,3005,3005,3005,0
20250204,192300,156643115,3005,3005,3005,3005,0
20250204,192200,156643115,3005,3005,3005,3005,0
20250204,192100,156643115,3005,3005,3005,3005,0
20250204,192000,156643115,3005,3005,3005,3005,0
20250204,191900,156643115,3005,3005,3005,3005,0
20250204,191800,156643115,3005,3005,3005,3005,0
20250204,191700,156643115,3005,3005,3005,3005,0
20250204,191600,156643115,3005,3005,3005,3005,0
20250204,191500,156643115,3005,3005,3005,3005,0
20250204,191400,156643115,3005,3005,3005,3005,0
20250204,191300,156643115,3005,3005,3005,3005,0
20250204,191200,156643115,3005,3005,3005,3005,0
20250204,191100,156643115,3005,3005,3005,3005,0
20250204,191000,156643115,3005,3005,3005,3005,0
20250204,190900,156643115,3005,3005,3005,3005,0
20250204,190800,156643115,3005,3005,3005,3005,0
20250204,190700,156643115,3005,3005,3005,3005,0
20250204,190600,156643115,3005,3005,3005,3005,0
20250204,190500,156643115,3005,3005,3005,3005,0
20250204,190400,156643115,3005,3005,3005,3005,0
20250204,190300,156643115,3005,3005,3005,3005,0
20250204,190200,156643115,3005,3005,3005,3005,0
20250204,190100,156643115,3005,3005,3005,3005,0
20250204,190000,156643115,3005,3005,3005,3005,0
20250204,185900,156643115,3005,3005,3005,3005,0
20250204,185800,156643115,3005,3005,3005,3005,170
20250204,185700,156643115,3005,3005,3005,3005,0
20250204,185600,156643115,3005,3005,3005,3005,0
20250204,185500,156643115,3005,3005,3005,3005,0
20250204,185400,156643115,3005,3005,3005,3005,0
20250204,185300,156643115,3005,3005,3005,3005,0
20250204,185200,156643115,3005,3005,3005,3005,0
20250204,185100,156643115,3005,3005,3005,3005,0
20250204,185000,156643115,3005,3005,3005,3005,0
20250204,184900,156643115,3005,3005,3005,3005,0
20250204,184800,156643115,3005,3005,3005,3005,0
20250204,184700,156643115,3005,3005,3005,3005,0
20250204,184600,156643115,3005,3005,3005,3005,0
20250204,184500,156643115,3005,3005,3005,3005,0
20250204,184400,156643115,3005,3005,3005,3005,0
20250204,184300,156643115,3005,3005,3005,3005,0
20250204,184200,156643115,3005,3005,3005,3005,0
20250204,184100,156643115,3005,3005,3005,3005,0
20250204,184000,156643115,3005,3005,3005,3005,0
20250204,183900,156643115,3005,3005,3005,3005,0
20250204,183800,156643115,3005,3005,3005,3005,0
20250204,183700,156643115,3005,3005,3005,3005,0
20250204,183600,156643115,3005,3005,3005,3005,0
20250204,183500,156643115,3005,3005,3005,3005,0
20250204,183400,156643115,3005,3005,3005,3005,0
20250204,183300,156643115,3005,3005,3005,3005,0
20250204,183200,156643115,3005,3005,3005,3005,0
20250204,183100,156643115,3005,3005,3005,3005,0
20250204,183000,156643115,3005,3005,3005,3005,0
20250204,182900,156643115,3005,3005,3005,3005,0
20250204,182800,156643115,3005,3005,3005,3005,170
20250204,182700,156643115,3005,3005,3005,3005,0
20250204,182600,156643115,3005,3005,3005,3005,0
20250204,182500,156643115,3005,3005,3005,3005,0
20250204,182400,156643115,3005,3005,3005,3005,0
20250204,182300,156643115,3005,3005,3005,3005,0
20250204,182200,156643115,3005,3005,3005,3005,0
20250204,182100,156643115,3005,3005,3005,3005,0
20250204,182000,156643115,3005,3005,3005,3005,0
20250204,181900,156643115,3005,3005,3005,3005,0
20250204,181800,156643115,3005,3005,3005,3005,0
20250204,181700,156643115,3005,3005,3005,3005,0
20250204,181600,156643115,3005,3005,3005,3005,0
20250204,181500,156643115,3005,3005,3005,3005,0
20250204,181400,156643115,3005,3005,3005,3005,0
20250204,181300,156643115,3005,3005,3005,3005,0
20250204,181200,156643115,3005,3005,3005,3005,0
20250204,181100,156643115,3005,3005,3005,3005,0
20250204,181000,156643115,3005,3005,3005,3005,0
20250204,180900,156643115,3005,3005,3005,3005,0
20250204,180800,156643115,3005,3005,3005,3005,0
20250204,180700,156643115,3005,3005,3005,3005,0
20250204,180600,156643115,3005,3005,3005,3005,0
20250204,180500,156643115,3005,3005,3005,3005,0
20250204,180400,156643115,3005,3005,3005,3005,0
20250204,180300,156643115,3005,3005,3005,3005,0
20250204,180200,156643115,3005,3005,3005,3005,0
20250204,180100,156643115,3005,3005,3005,3005,0
20250204,180000,156643115,3005,3005,3005,3005,0
20250204,175900,156643115,3005,3005,3005,3005,0
20250204,175800,156643115,3005,3005,3005,3005,170
20250204,175700,156643115,3005,3005,3005,3005,0
20250204,175600,156643115,3005,3005,3005,3005,0
20250204,175500,156643115,3005,3005,3005,3005,0
20250204,175400,156643115,3005,3005,3005,3005,0
20250204,175300,156643115,3005,3005,3005,3005,0
20250204,175200,156643115,3005,3005,3005,3005,0
20250204,175100,156643115,3005,3005,3005,3005,0
20250204,175000,156643115,3005,3005,3005,3005,0
20250204,174900,156643115,3005,3005,3005,3005,0
20250204,174800,156643115,3005,3005,3005,3005,0
20250204,174700,156643115,3005,3005,3005,3005,0
20250204,174600,156643115,3005,3005,3005,3005,0
20250204,174500,156643115,3005,3005,3005,3005,0
20250204,174400,156643115,3005,3005,3005,3005,0
20250204,174300,156643115,3005,3005,3005,3005,0
20250204,174200,156643115,3005,3005,3005,3005,0
20250204,174100,156643115,3005,3005,3005,3005,0
20250204,174000,156643115,3005,3005,3005,3005,0
20250204,173900,156643115,3005,3005,3005,3005,0
20250204,173800,156643115,3005,3005,3005,3005,0
20250204,173700,156643115,3005,3005,3005,3005,0
20250204,173600,156643115,3005,3005,3005,3005,0
20250204,173500,156643115,3005,3005,3005,3005,0
20250204,173400,156643115,3005,3005,3005,3005,0
20250204,173300,156643115,3005,3005,3005,3005,0
20250204,173200,156643115,3005,3005,3005,3005,0
20250204,173100,156643115,3005,3005,3005,3005,0
20250204,173000,156643115,3005,3005,3005,3005,0
20250204,172900,156643115,3005,3005,3005,3005,0
20250204,172800,156643115,3005,3005,3005,3005,170
20250204,172700,156643115,3005,3005,3005,3005,0
20250204,172600,156643115,3005,3005,3005,3005,0
20250204,172500,156643115,3005,3005,3005,3005,0
20250204,172400,156643115,3005,3005,3005,3005,0
20250204,172300,156643115,3005,3005,3005,3005,0
20250204,172200,156643115,3005,3005,3005,3005,0
20250204,172100,156643115,3005,3005,3005,3005,0
20250204,172000,156643115,3005,3005,3005,3005,0
20250204,171900,156643115,3005,3005,3005,3005,0
20250204,171800,156643115,3005,3005,3005,3005,0
20250204,171700,156643115,3005,3005,3005,3005,0
20250204,171600,156643115,3005,3005,3005,3005,0
20250204,171500,156643115,3005,3005,3005,3005,0
20250204,171400,156643115,3005,3005,3005,3005,0
20250204,171300,156643115,3005,3005,3005,3005,0
20250204,171200,156643115,3005,3005,3005,3005,0
20250204,171100,156643115,3005,3005,3005,3005,0
20250204,171000,156643115,3005,3005,3005,3005,0
20250204,170900,156643115,3005,3005,3005,3005,0
20250204,170800,156643115,3005,3005,3005,3005,0
20250204,170700,156643115,3005,3005,3005,3005,0
20250204,170600,156643115,3005,3005,3005,3005,0
20250204,170500,156643115,3005,3005,3005,3005,0
20250204,170400,156643115,3005,3005,3005,3005,0
20250204,170300,156643115,3005,3005,3005,3005,0
20250204,170200,156643115,3005,3005,3005,3005,0
20250204,170100,156643115,3005,3005,3005,3005,0
20250204,170000,156643115,3005,3005,3005,3005,0
20250204,165900,156643115,3005,3005,3005,3005,0
20250204,165800,156643115,3005,3005,3005,3005,170
20250204,165700,156643115,3005,3005,3005,3005,0
20250204,165600,156643115,3005,3005,3005,3005,0
20250204,165500,156643115,3005,3005,3005,3005,0
20250204,165400,156643115,3005,3005,3005,3005,0
20250204,165300,156643115,3005,3005,3005,3005,0
20250204,165200,156643115,3005,3005,3005,3005,0
20250204,165100,156643115,3005,3005,3005,3005,0
20250204,165000,156643115,3005,3005,3005,3005,0
20250204,164900,156643115,3005,3005,3005,3005,0
20250204,164800,156643115,3005,3005,3005,3005,0
20250204,164700,156643115,3005,3005,3005,3005,0
20250204,164600,156643115,3005,3005,3005,3005,0
20250204,164500,156643115,3005,3005,3005,3005,0
20250204,164400,156643115,3005,3005,3005,3005,0
20250204,164300,156643115,3005,3005,3005,3005,0
20250204,164200,156643115,3005,3005,3005,3005,0
20250204,164100,156643115,3005,3005,3005,3005,0
20250204,164000,156643115,3005,3005,3005,3005,0
20250204,163900,156643115,3005,3005,3005,3005,0
20250204,163800,156643115,3005,3005,3005,3005,0
20250204,163700,156643115,3005,3005,3005,3005,0
20250204,163600,156643115,3005,3005,3005,3005,0
20250204,163500,156643115,3005,3005,3005,3005,0
20250204,163400,156643115,3005,3005,3005,3005,0
20250204,163300,156643115,3005,3005,3005,3005,0
20250204,163200,156643115,3005,3005,3005,3005,0
20250204,163100,156643115,3005,3005,3005,3005,0
20250204,163000,156643115,3005,3005,3005,3005,0
20250204,162900,156643115,3005,3005,3005,3005,0
20250204,162800,156643115,3005,3005,3005,3005,170
20250204,162700,156643115,3005,3005,3005,3005,0
20250204,162600,156643115,3005,3005,3005,3005,0
20250204,162500,156643115,3005,3005,3005,3005,0
20250204,162400,156643115,3005,3005,3005,3005,0
20250204,162300,156643115,3005,3005,3005,3005,0
20250204,162200,156643115,3005,3005,3005,3005,0
20250204,162100,156643115,3005,3005,3005,3005,0
20250204,162000,156643115,3005,3005,3005,3005,0
20250204,161900,156643115,3005,3005,3005,3005,0
20250204,161800,156643115,3005,3005,3005,3005,0
20250204,161700,156643115,3005,3005,3005,3005,0
20250204,161600,156643115,3005,3005,3005,3005,0
20250204,161500,156643115,3005,3005,3005,3005,0
20250204,161400,156643115,3005,3005,3005,3005,0
20250204,161300,156643115,3005,3005,3005,3005,0
20250204,161200,156643115,3005,3005,3005,3005,0
20250204,161100,156643115,3005,3005,3005,3005,0
20250204,161000,156643115,3005,3005,3005,3005,0
20250204,160900,156643115,3005,3005,3005,3005,0
20250204,160800,156643115,3005,3005,3005,3005,0
20250204,160700,156643115,3005,3005,3005,3005,0
20250204,160600,156643115,3005,3005,3005,3005,0
20250204,160500,156643115,3005,3005,3005,3005,0
20250204,160400,156643115,3005,3005,3005,3005,0
20250204,160300,156643115,3005,3005,3005,3005,0
20250204,160200,156643115,3005,3005,3005,3005,0
20250204,160100,156643115,3005,3005,3005,3005,0
20250204,160000,156643115,3005,3005,3005,3005,0
20250204,155900,156643115,3005,3005,3005,3005,0
20250204,155800,156643115,3005,3005,3005,3005,170
20250204,155700,156643115,3005,3005,3005,3005,0
20250204,155600,156643115,3005,3005,3005,3005,0
20250204,155500,156643115,3005,3005,3005,3005,0
20250204,155400,156643115,3005,3005,3005,3005,0
20250204,155300,156643115,3005,3005,3005,3005,0
20250204,155200,156643115,3005,3005,3005,3005,0
20250204,155100,156643115,3005,3005,3005,3005,0
20250204,155000,156643115,3005,3005,3005,3005,0
20250204,154900,156643115,3005,3005,3005,3005,0
20250204,154800,156643115,3005,3005,3005,3005,0
20250204,154700,156643115,3005,3005,3005,3005,0
20250204,154600,156643115,3005,3005,3005,3005,0
20250204,154500,156643115,3005,3005,3005,3005,0
20250204,154400,156643115,3005,3005,3005,3005,0
20250204,154300,156643115,3005,3005,3005,3005,0
20250204,154200,156643115,3005,3005,3005,3005,0
20250204,154100,156643115,3005,3005,3005,3005,0
20250204,154000,156643115,3005,3005,3005,3005,0
20250204,153900,156643115,3005,3005,3005,3005,0
20250204,153800,156643115,3005,3005,3005,3005,0
20250204,153700,156643115,3005,3005,3005,3005,0
20250204,153600,156643115,3005,3005,3005,3005,0
20250204,153500,156643115,3005,3005,3005,3005,0
20250204,153400,156643115,3005,3005,3005,3005,0
20250204,153300,156643115,3005,3005,3005,3005,0
20250204,153200,156643115,3005,3005,3005,3005,0
20250204,153100,156643115,3005,3005,3005,3005,0
20250204,153000,156643115,3005,3005,3005,3005,170
20250204,152900,156132265,3005,3005,3005,3005,0
20250204,152800,156132265,3005,3005,3005,3005,0
20250204,152700,156132265,3005,3005,3005,3005,0
20250204,152600,156132265,3005,3005,3005,3005,0
20250204,152500,156132265,3005,3005,3005,3005,0
20250204,152400,156132265,3005,3005,3005,3005,0
20250204,152300,156132265,3005,3005,3005,3005,0
20250204,152200,156132265,3005,3005,3005,3005,0
20250204,152100,156132265,3005,3005,3005,3005,0
20250204,152000,156132265,3005,3005,3005,3005,0
20250204,151900,156132265,3005,3005,3005,3005,143
20250204,151800,155702550,3015,3005,3015,3000,361
20250204,151700,154618375,3005,3005,3005,3005,184
20250204,151600,154065455,3005,3005,3005,3005,0
20250204,151500,154065455,3005,3005,3005,3005,0
20250204,151400,154065455,3005,3005,3005,3005,0
20250204,151300,154065455,3005,3005,3005,3005,0
20250204,151200,154065455,3005,3005,3005,3005,5
20250204,151100,154050430,3005,3005,3005,3005,81
20250204,151000,153807025,3005,3005,3005,3005,28
20250204,150900,153722885,3005,3010,3010,3005,1000
20250204,150800,150715960,3010,3010,3010,3010,115
20250204,150700,150369810,3005,3005,3005,3005,138
20250204,150600,149955120,3010,3010,3010,3010,2
20250204,150500,149949100,3005,3005,3005,3005,0
20250204,150400,149949100,3005,3005,3005,3005,242
20250204,150300,149221890,3005,3005,3005,3005,0
20250204,150200,149221890,3005,3005,3005,3005,0
20250204,150100,149221890,3005,3005,3005,3005,20
20250204,150000,149161790,3005,3010,3010,3005,122
20250204,145900,148794695,3015,3015,3015,3015,2
20250204,145800,148788665,3015,3015,3015,3015,6
20250204,145700,148770575,3015,3015,3015,3015,2
20250204,145600,148764545,3010,3010,3010,3010,0
20250204,145500,148764545,3010,3010,3010,3010,52
20250204,145400,148608025,3010,3010,3010,3010,0
20250204,145300,148608025,3010,3005,3010,3005,103
20250204,145200,148298010,3010,3010,3010,3010,0
20250204,145100,148298010,3010,3010,3010,3010,208
20250204,145000,147671930,3005,3010,3010,3005,535
20250204,144900,146062035,3015,3010,3015,3010,654
20250204,144800,144092725,3015,3015,3015,3015,49
20250204,144700,143944990,3010,3010,3010,3010,0
20250204,144600,143944990,3010,3010,3010,3010,0
20250204,144500,143944990,3010,3020,3020,3010,263
20250204,144400,143151700,3010,3010,3010,3010,0
20250204,144300,143151700,3010,3010,3010,3010,0
20250204,144200,143151700,3010,3020,3020,3010,1117
20250204,144100,139789480,3020,3020,3020,3020,0
20250204,144000,139789480,3020,3020,3020,3020,0
20250204,143900,139789480,3020,3020,3020,3020,0
20250204,143800,139789480,3020,3020,3020,3020,0
20250204,143700,139789480,3020,3020,3020,3020,0
20250204,143600,139789480,3020,3020,3020,3020,0
20250204,143500,139789480,3020,3015,3020,3015,37
20250204,143400,139677760,3015,3015,3015,3015,250
20250204,143300,138924010,3005,3005,3005,3005,0
20250204,143200,138924010,3005,3005,3005,3005,16
20250204,143100,138875930,3015,3015,3015,3015,0
20250204,143000,138875930,3015,3015,3015,3015,0
20250204,142900,138875930,3015,3015,3015,3015,0
20250204,142800,138875930,3015,3015,3015,3015,20
20250204,142700,138815630,3015,3015,3015,3015,10
20250204,142600,138785480,3015,3015,3015,3015,0
20250204,142500,138785480,3015,3015,3015,3015,49
20250204,142400,138637745,3010,3010,3010,3010,0
20250204,142300,138637745,3010,3010,3010,3010,0
20250204,142200,138637745,3010,3010,3010,3010,0
20250204,142100,138637745,3010,3010,3010,3010,0
20250204,142000,138637745,3010,3010,3010,3010,0
20250204,141900,138637745,3010,3010,3010,3010,233
20250204,141800,137936415,3015,3015,3015,3015,0
20250204,141700,137936415,3015,3015,3015,3015,0
20250204,141600,137936415,3015,3015,3015,3015,813
20250204,141500,135485220,3020,3020,3020,3020,0
20250204,141400,135485220,3020,3020,3020,3020,0
20250204,141300,135485220,3020,3020,3020,3020,0
20250204,141200,135485220,3020,3020,3020,3020,0
20250204,141100,135485220,3020,3020,3020,3020,0
20250204,141000,135485220,3020,3020,3020,3020,0
20250204,140900,135485220,3020,3020,3020,3020,0
20250204,140800,135485220,3020,3020,3020,3020,0
20250204,140700,135485220,3020,3020,3020,3020,840
20250204,140600,132948420,3025,3025,3025,3025,1
20250204,140500,132945395,3020,3020,3020,3020,259
20250204,140400,132163215,3020,3020,3020,3020,0
20250204,140300,132163215,3020,3020,3020,3020,0
20250204,140200,132163215,3020,3020,3020,3020,2
20250204,140100,132157175,3025,3025,3025,3025,34
20250204,140000,132054325,3025,3025,3025,3025,0
20250204,135900,132054325,3025,3025,3025,3025,1
20250204,135800,132051300,3020,3020,3020,3020,2100
20250204,135700,125709300,3020,3020,3020,3020,1
20250204,135600,125706280,3020,3020,3020,3020,0
20250204,135500,125706280,3020,3020,3020,3020,22
20250204,135400,125639840,3010,3020,3020,3010,601
20250204,135300,123830675,3020,3020,3020,3020,2
20250204,135200,123824635,3015,3015,3015,3015,0
20250204,135100,123824635,3015,3015,3015,3015,94
20250204,135000,123541225,3015,3015,3015,3015,0
20250204,134900,123541225,3015,3015,3015,3015,0
20250204,134800,123541225,3015,3015,3015,3015,0
20250204,134700,123541225,3015,3015,3015,3015,0
20250204,134600,123541225,3015,3015,3015,3015,0
20250204,134500,123541225,3015,3015,3015,3015,0
20250204,134400,123541225,3015,3015,3015,3015,0
20250204,134300,123541225,3015,3015,3015,3015,0
20250204,134200,123541225,3015,3015,3015,3015,0
20250204,134100,123541225,3015,3015,3015,3015,0
20250204,134000,123541225,3015,3015,3015,3015,0
20250204,133900,123541225,3015,3015,3015,3015,0
20250204,133800,123541225,3015,3015,3015,3015,0
20250204,133700,123541225,3015,3015,3015,3015,0
20250204,133600,123541225,3015,3015,3015,3015,115
20250204,133500,123194500,3015,3015,3015,3015,0
20250204,133400,123194500,3015,3015,3015,3015,0
20250204,133300,123194500,3015,3015,3015,3015,0
20250204,133200,123194500,3015,3015,3015,3015,0
20250204,133100,123194500,3015,3015,3015,3015,6
20250204,133000,123176410,3015,3015,3015,3015,12
20250204,132900,123140230,3015,3015,3015,3015,0
20250204,132800,123140230,3015,3015,3015,3015,0
20250204,132700,123140230,3015,3015,3015,3015,0
20250204,132600,123140230,3015,3015,3015,3015,0
20250204,132500,123140230,3015,3015,3015,3015,0
20250204,132400,123140230,3015,3015,3015,3015,35
20250204,132300,123034705,3005,3005,3005,3005,0
20250204,132200,123034705,3005,3005,3005,3005,0
20250204,132100,123034705,3005,3005,3005,3005,0
20250204,132000,123034705,3005,3005,3005,3005,0
20250204,131900,123034705,3005,3005,3005,3005,0
20250204,131800,123034705,3005,3015,3015,3005,356
20250204,131700,121961535,3015,3015,3015,3015,0
20250204,131600,121961535,3015,3015,3015,3015,0
20250204,131500,121961535,3015,3015,3015,3015,0
20250204,131400,121961535,3015,3015,3015,3015,0
20250204,131300,121961535,3015,3015,3015,3015,0
20250204,131200,121961535,3015,3015,3015,3015,0
20250204,131100,121961535,3015,3015,3015,3015,2
20250204,131000,121955505,3005,3010,3015,3005,79
20250204,130900,121718035,3015,3015,3015,3015,1
20250204,130800,121715020,3010,3015,3015,3010,14
20250204,130700,121672870,3010,3010,3010,3010,282
20250204,130600,120824050,3020,3020,3020,3020,0
20250204,130500,120824050,3020,3020,3020,3020,0
20250204,130400,120824050,3020,3020,3020,3020,0
20250204,130300,120824050,3020,3020,3020,3020,0
20250204,130200,120824050,3020,3020,3020,3020,0
20250204,130100,120824050,3020,3020,3020,3020,0
20250204,130000,120824050,3020,3020,3020,3020,11
20250204,125900,120790830,3020,3020,3020,3020,0
20250204,125800,120790830,3020,3020,3020,3020,0
20250204,125700,120790830,3020,3020,3020,3020,4
20250204,125600,120778750,3010,3015,3015,3010,3049
20250204,125500,111601195,3020,3020,3020,3020,0
20250204,125400,111601195,3020,3020,3020,3020,0
20250204,125300,111601195,3020,3020,3020,3020,0
20250204,125200,111601195,3020,3020,3020,3020,0
20250204,125100,111601195,3020,3020,3020,3020,0
20250204,125000,111601195,3020,3020,3020,3020,0
20250204,124900,111601195,3020,3015,3020,3015,21
20250204,124800,111537865,3015,3015,3015,3015,520
20250204,124700,109970065,3015,3015,3015,3015,1
20250204,124600,109967050,3015,3015,3015,3015,31
20250204,124500,109873585,3015,3015,3015,3015,0
20250204,124400,109873585,3015,3015,3015,3015,550
20250204,124300,108215335,3015,3015,3015,3015,0
20250204,124200,108215335,3015,3015,3015,3015,0
20250204,124100,108215335,3015,3015,3015,3015,0
20250204,124000,108215335,3015,3015,3015,3015,0
20250204,123900,108215335,3015,3015,3015,3015,0
20250204,123800,108215335,3015,3015,3015,3015,3500
20250204,123700,97662835,3020,3020,3020,3020,30
20250204,123600,97572235,3020,3020,3020,3020,489
20250204,123500,96095455,3015,3015,3015,3015,0
20250204,123400,96095455,3015,3015,3015,3015,0
20250204,123300,96095455,3015,3015,3015,3015,0
20250204,123200,96095455,3015,3025,3025,3015,273
20250204,123100,95271660,3025,3025,3025,3025,121
20250204,123000,94905635,3025,3025,3025,3025,1
20250204,122900,94902610,3025,3025,3025,3025,0
20250204,122800,94902610,3025,3025,3025,3025,45
20250204,122700,94766485,3015,3015,3015,3015,0
20250204,122600,94766485,3015,3015,3015,3015,0
20250204,122500,94766485,3015,3015,3015,3015,100
20250204,122400,94464985,3015,3015,3015,3015,0
20250204,122300,94464985,3015,3015,3015,3015,15
20250204,122200,94419760,3025,3025,3025,3025,79
20250204,122100,94180785,3025,3025,3025,3025,0
20250204,122000,94180785,3025,3025,3025,3025,3
20250204,121900,94171710,3025,3025,3025,3025,0
20250204,121800,94171710,3025,3025,3025,3025,0
20250204,121700,94171710,3025,3025,3025,3025,0
20250204,121600,94171710,3025,3020,3025,3015,397
20250204,121500,92971775,3025,3025,3025,3025,0
20250204,121400,92971775,3025,3025,3025,3025,0
20250204,121300,92971775,3025,3020,3025,3015,32
20250204,121200,92875230,3020,3015,3020,3015,190
20250204,121100,92301465,3015,3015,3015,3015,60
20250204,121000,92120565,3005,3005,3005,3005,0
20250204,120900,92120565,3005,3010,3010,3005,107
20250204,120800,91798500,3010,3010,3010,3010,20
20250204,120700,91738300,3010,3010,3010,3010,40
20250204,120600,91617900,3010,3010,3010,3010,100
20250204,120500,91316900,3000,3005,3005,3000,1000
20250204,120400,88314910,3010,3010,3010,3010,181
20250204,120300,87770100,3010,3010,3010,3010,403
20250204,120200,86557070,3020,3020,3020,3020,0
20250204,120100,86557070,3020,3020,3020,3020,6
20250204,120000,86538950,3020,3020,3020,3020,0
20250204,115900,86538950,3020,3020,3020,3020,0
20250204,115800,86538950,3020,3020,3020,3020,50
20250204,115700,86387950,3005,3005,3005,3005,0
20250204,115600,86387950,3005,3020,3020,3005,1000
20250204,115500,83378935,3025,3025,3025,3025,50
20250204,115400,83227685,3005,3005,3005,3005,0
20250204,115300,83227685,3005,3025,3025,3005,1001
20250204,115200,80219185,3010,3015,3015,3010,22
20250204,115100,80152960,3010,3010,3010,3010,0
20250204,115000,80152960,3010,3010,3010,3010,0
20250204,114900,80152960,3010,3010,3010,3010,0
20250204,114800,80152960,3010,3010,3010,3010,0
20250204,114700,80152960,3010,3015,3015,3010,500
20250204,114600,78647950,3025,3025,3025,3025,4
20250204,114500,78635850,3025,3025,3025,3025,0
20250204,114400,78635850,3025,3025,3025,3025,44
20250204,114300,78502750,3010,3010,3010,3010,0
20250204,114200,78502750,3010,3010,3010,3010,0
20250204,114100,78502750,3010,3010,3010,3010,50
20250204,114000,78352250,3005,3010,3010,3005,1500
20250204,113900,73844270,3010,3010,3010,3010,0
20250204,113800,73844270,3010,3010,3010,3010,1475
20250204,113700,69404520,3010,3020,3020,3010,1025
20250204,113600,66319020,3020,3020,3020,3020,0
20250204,113500,66319020,3020,3020,3020,3020,0
20250204,113400,66319020,3020,3020,3020,3020,0
20250204,113300,66319020,3020,3020,3020,3020,0
20250204,113200,66319020,3020,3020,3020,3020,0
20250204,113100,66319020,3020,3020,3020,3020,0
20250204,113000,66319020,3020,3020,3020,3020,0
20250204,112900,66319020,3020,3020,3020,3020,0
20250204,112800,66319020,3020,3020,3020,3020,0
20250204,112700,66319020,3020,3020,3020,3020,1051
20250204,112600,63145000,3020,3020,3020,3020,0
20250204,112500,63145000,3020,3020,3020,3020,0
20250204,112400,63145000,3020,3020,3020,3020,949
20250204,112300,60279020,3010,3010,3010,3010,1500
20250204,112200,55764020,3010,3015,3015,3010,2636
20250204,112100,47824980,3010,3010,3010,3010,1
20250204,112000,47821970,3010,3010,3010,3010,720
20250204,111900,45654770,3010,3010,3010,3010,0
20250204,111800,45654770,3010,3010,3010,3010,0
20250204,111700,45654770,3010,3010,3010,3010,0
20250204,111600,45654770,3010,3010,3010,3010,0
20250204,111500,45654770,3010,3010,3010,3010,33
20250204,111400,45555440,3010,3010,3010,3010,0
20250204,111300,45555440,3010,3010,3010,3010,1064
20250204,111200,42352800,3005,3005,3005,3005,804
20250204,111100,39936780,3005,3005,3005,3005,30
20250204,111000,39846630,3000,3000,3000,3000,7
20250204,110900,39825630,3005,3005,3005,3005,13
20250204,110800,39786565,3005,3005,3005,3005,89
20250204,110700,39519120,3005,3005,3005,3005,852
20250204,110600,36958860,3005,3005,3005,3005,0
20250204,110500,36958860,3005,3005,3005,3005,1000
20250204,110400,33953860,3015,3015,3015,3015,0
20250204,110300,33953860,3015,3015,3015,3015,0
20250204,110200,33953860,3015,3025,3025,3015,5
20250204,110100,33938765,3025,3025,3025,3025,3
20250204,110000,33929690,3020,3020,3020,3020,165
20250204,105900,33431390,3000,3000,3000,3000,0
20250204,105800,33431390,3000,3000,3000,3000,0
20250204,105700,33431390,3000,3000,3000,3000,0
20250204,105600,33431390,3000,3000,3000,3000,0
20250204,105500,33431390,3000,3000,3000,3000,0
20250204,105400,33431390,3000,3000,3000,3000,0
20250204,105300,33431390,3000,3000,3000,3000,0
20250204,105200,33431390,3000,3000,3000,3000,0
20250204,105100,33431390,3000,3000,3000,3000,0
20250204,105000,33431390,3000,3020,3020,3000,56
20250204,104900,33262430,3010,3010,3010,3010,0
20250204,104800,33262430,3010,3010,3010,3010,0
20250204,104700,33262430,3010,3010,3010,3010,0
20250204,104600,33262430,3010,3010,3010,3010,0
20250204,104500,33262430,3010,3010,3010,3010,4
20250204,104400,33250390,3020,3020,3020,3020,0
20250204,104300,33250390,3020,3020,3020,3020,2
20250204,104200,33244350,3025,3025,3025,3025,0
20250204,104100,33244350,3025,3025,3025,3025,26
20250204,104000,33165700,3000,3000,3000,3000,0
20250204,103900,33165700,3000,3000,3000,3000,0
20250204,103800,33165700,3000,3000,3000,3000,2
20250204,103700,33159700,3025,3025,3025,3025,0
20250204,103600,33159700,3025,3025,3025,3025,2
20250204,103500,33153650,3020,3020,3020,3020,7
20250204,103400,33132510,3025,3015,3025,2990,1008
20250204,103300,30109115,3030,3030,3030,3030,0
20250204,103200,30109115,3030,3030,3030,3030,2
20250204,103100,30103055,3030,3015,3030,3015,13
20250204,103000,30063830,3035,3035,3035,3035,0
20250204,102900,30063830,3035,3035,3035,3035,0
20250204,102800,30063830,3035,3035,3035,3035,0
20250204,102700,30063830,3035,3035,3035,3035,0
20250204,102600,30063830,3035,3035,3035,3035,0
20250204,102500,30063830,3035,3035,3035,3035,1
20250204,102400,30060795,3035,3015,3035,3010,1004
20250204,102300,27035390,3040,3040,3040,3040,4
20250204,102200,27023230,3035,3035,3035,3035,59
20250204,102100,26844165,3035,3035,3035,3035,0
20250204,102000,26844165,3035,3035,3035,3035,1
20250204,101900,26841130,3015,3015,3015,3015,0
20250204,101800,26841130,3015,3015,3015,3015,205
20250204,101700,26223055,3015,3015,3015,3015,1000
20250204,101600,23208055,3030,3030,3030,3030,0
20250204,101500,23208055,3030,3030,3030,3030,1
20250204,101400,23205025,3035,3035,3035,3035,17
20250204,101300,23153430,3010,3010,3010,3010,0
20250204,101200,23153430,3010,3010,3010,3010,0
20250204,101100,23153430,3010,3030,3030,3010,1069
20250204,101000,19934920,3045,3045,3045,3045,0
20250204,100900,19934920,3045,3045,3045,3045,0
20250204,100800,19934920,3045,3045,3045,3045,0
20250204,100700,19934920,3045,3045,3045,3045,0
20250204,100600,19934920,3045,3045,3045,3045,0
20250204,100500,19934920,3045,3045,3045,3045,0
20250204,100400,19934920,3045,3045,3045,3045,1
20250204,100300,19931875,3030,3030,3030,3030,0
20250204,100200,19931875,3030,3030,3030,3030,0
20250204,100100,19931875,3030,3030,3030,3030,200
20250204,100000,19325875,3030,3030,3030,3030,0
20250204,095900,19325875,3030,3030,3030,3030,201
20250204,095800,18716845,3030,3030,3030,3030,0
20250204,095700,18716845,3030,3030,3030,3030,0
20250204,095600,18716845,3030,3030,3030,3030,506
20250204,095500,17183665,3030,3030,3030,3030,0
20250204,095400,17183665,3030,3030,3030,3030,0
20250204,095300,17183665,3030,3030,3030,3030,0
20250204,095200,17183665,3030,3030,3030,3030,0
20250204,095100,17183665,3030,3030,3030,3030,40
20250204,095000,17062465,3050,3050,3050,3050,0
20250204,094900,17062465,3050,3050,3050,3050,0
20250204,094800,17062465,3050,3050,3050,3050,0
20250204,094700,17062465,3050,3050,3050,3050,0
20250204,094600,17062465,3050,3050,3050,3050,0
20250204,094500,17062465,3050,3045,3050,3045,10
20250204,094400,17032005,3045,3030,3045,3030,62
20250204,094300,16843905,3030,3025,3030,3025,76
20250204,094200,16613975,3010,3010,3010,3010,0
20250204,094100,16613975,3010,3010,3010,3010,0
20250204,094000,16613975,3010,3010,3010,3010,0
20250204,093900,16613975,3010,3010,3010,3010,0
20250204,093800,16613975,3010,3005,3010,3005,2940
20250204,093700,7767075,3005,3005,3005,3005,35
20250204,093600,7661900,3005,3005,3005,3005,0
20250204,093500,7661900,3005,3010,3010,3005,8
20250204,093400,7637840,3005,3005,3005,3005,40
20250204,093300,7517640,3010,3010,3010,3010,0
20250204,093200,7517640,3010,3010,3010,3010,0
20250204,093100,7517640,3010,3010,3010,3010,2
20250204,093000,7511620,3015,3015,3015,3015,6
20250204,092900,7493530,3010,3020,3020,3010,1693
20250204,092800,2386040,3020,3020,3020,3020,0
20250204,092700,2386040,3020,3020,3020,3020,1
20250204,092600,2383020,3020,3020,3020,3020,30
20250204,092500,2292420,3030,3030,3030,3030,62
20250204,092400,2104560,3030,3030,3030,3030,0
20250204,092300,2104560,3030,3030,3030,3030,14
20250204,092200,2062140,3030,3030,3030,3030,0
20250204,092100,2062140,3030,3030,3030,3030,0
20250204,092000,2062140,3030,3030,3030,3030,1
20250204,091900,2059110,3020,3020,3020,3020,0
20250204,091800,2059110,3020,3020,3020,3020,0
20250204,091700,2059110,3020,3020,3020,3020,0
20250204,091600,2059110,3020,3020,3020,3020,0
20250204,091500,2059110,3020,3020,3020,3020,3
20250204,091400,2050050,3020,3020,3020,3020,4
20250204,091300,2037970,3020,3020,3020,3020,5
20250204,091200,2022870,3030,3030,3030,3030,0
20250204,091100,2022870,3030,3030,3030,3030,0
20250204,091000,2022870,3030,3030,3030,3030,0
20250204,090900,2022870,3030,3030,3030,3030,0
20250204,090800,2022870,3030,3030,3030,3030,5
20250204,090700,2007720,3030,3030,3030,3030,3
20250204,090600,1998630,3015,3015,3015,3015,10
20250204,090500,1968480,3065,3065,3065,3065,0
20250204,090400,1968480,3065,3080,3080,3005,495
20250204,090300,462175,3085,3085,3085,3085,0
20250204,090200,462175,3085,3085,3085,3085,0
20250204,090100,462175,3085,3085,3085,3085,0
20250204,090000,462175,3085,2990,3085,2990,152