KissMeData/052790/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,193300,105264160,6840,6840,6840,6840,192
20250204,193200,105264160,6840,6840,6840,6840,0
20250204,193100,105264160,6840,6840,6840,6840,0
20250204,193000,105264160,6840,6840,6840,6840,0
20250204,192900,105264160,6840,6840,6840,6840,0
20250204,192800,105264160,6840,6840,6840,6840,0
20250204,192700,105264160,6840,6840,6840,6840,0
20250204,192600,105264160,6840,6840,6840,6840,0
20250204,192500,105264160,6840,6840,6840,6840,0
20250204,192400,105264160,6840,6840,6840,6840,0
20250204,192300,105264160,6840,6840,6840,6840,0
20250204,192200,105264160,6840,6840,6840,6840,0
20250204,192100,105264160,6840,6840,6840,6840,0
20250204,192000,105264160,6840,6840,6840,6840,0
20250204,191900,105264160,6840,6840,6840,6840,0
20250204,191800,105264160,6840,6840,6840,6840,0
20250204,191700,105264160,6840,6840,6840,6840,0
20250204,191600,105264160,6840,6840,6840,6840,0
20250204,191500,105264160,6840,6840,6840,6840,0
20250204,191400,105264160,6840,6840,6840,6840,0
20250204,191300,105264160,6840,6840,6840,6840,0
20250204,191200,105264160,6840,6840,6840,6840,0
20250204,191100,105264160,6840,6840,6840,6840,0
20250204,191000,105264160,6840,6840,6840,6840,0
20250204,190900,105264160,6840,6840,6840,6840,0
20250204,190800,105264160,6840,6840,6840,6840,0
20250204,190700,105264160,6840,6840,6840,6840,0
20250204,190600,105264160,6840,6840,6840,6840,0
20250204,190500,105264160,6840,6840,6840,6840,0
20250204,190400,105264160,6840,6840,6840,6840,0
20250204,190300,105264160,6840,6840,6840,6840,192
20250204,190200,105264160,6840,6840,6840,6840,0
20250204,190100,105264160,6840,6840,6840,6840,0
20250204,190000,105264160,6840,6840,6840,6840,0
20250204,185900,105264160,6840,6840,6840,6840,0
20250204,185800,105264160,6840,6840,6840,6840,0
20250204,185700,105264160,6840,6840,6840,6840,0
20250204,185600,105264160,6840,6840,6840,6840,0
20250204,185500,105264160,6840,6840,6840,6840,0
20250204,185400,105264160,6840,6840,6840,6840,0
20250204,185300,105264160,6840,6840,6840,6840,0
20250204,185200,105264160,6840,6840,6840,6840,0
20250204,185100,105264160,6840,6840,6840,6840,0
20250204,185000,105264160,6840,6840,6840,6840,0
20250204,184900,105264160,6840,6840,6840,6840,0
20250204,184800,105264160,6840,6840,6840,6840,0
20250204,184700,105264160,6840,6840,6840,6840,0
20250204,184600,105264160,6840,6840,6840,6840,0
20250204,184500,105264160,6840,6840,6840,6840,0
20250204,184400,105264160,6840,6840,6840,6840,0
20250204,184300,105264160,6840,6840,6840,6840,0
20250204,184200,105264160,6840,6840,6840,6840,0
20250204,184100,105264160,6840,6840,6840,6840,0
20250204,184000,105264160,6840,6840,6840,6840,0
20250204,183900,105264160,6840,6840,6840,6840,0
20250204,183800,105264160,6840,6840,6840,6840,0
20250204,183700,105264160,6840,6840,6840,6840,0
20250204,183600,105264160,6840,6840,6840,6840,0
20250204,183500,105264160,6840,6840,6840,6840,0
20250204,183400,105264160,6840,6840,6840,6840,0
20250204,183300,105264160,6840,6840,6840,6840,192
20250204,183200,105264160,6840,6840,6840,6840,0
20250204,183100,105264160,6840,6840,6840,6840,0
20250204,183000,105264160,6840,6840,6840,6840,0
20250204,182900,105264160,6840,6840,6840,6840,0
20250204,182800,105264160,6840,6840,6840,6840,0
20250204,182700,105264160,6840,6840,6840,6840,0
20250204,182600,105264160,6840,6840,6840,6840,0
20250204,182500,105264160,6840,6840,6840,6840,0
20250204,182400,105264160,6840,6840,6840,6840,0
20250204,182300,105264160,6840,6840,6840,6840,0
20250204,182200,105264160,6840,6840,6840,6840,0
20250204,182100,105264160,6840,6840,6840,6840,0
20250204,182000,105264160,6840,6840,6840,6840,0
20250204,181900,105264160,6840,6840,6840,6840,0
20250204,181800,105264160,6840,6840,6840,6840,0
20250204,181700,105264160,6840,6840,6840,6840,0
20250204,181600,105264160,6840,6840,6840,6840,0
20250204,181500,105264160,6840,6840,6840,6840,0
20250204,181400,105264160,6840,6840,6840,6840,0
20250204,181300,105264160,6840,6840,6840,6840,0
20250204,181200,105264160,6840,6840,6840,6840,0
20250204,181100,105264160,6840,6840,6840,6840,0
20250204,181000,105264160,6840,6840,6840,6840,0
20250204,180900,105264160,6840,6840,6840,6840,0
20250204,180800,105264160,6840,6840,6840,6840,0
20250204,180700,105264160,6840,6840,6840,6840,0
20250204,180600,105264160,6840,6840,6840,6840,0
20250204,180500,105264160,6840,6840,6840,6840,0
20250204,180400,105264160,6840,6840,6840,6840,0
20250204,180300,105264160,6840,6840,6840,6840,192
20250204,180200,105264160,6840,6840,6840,6840,0
20250204,180100,105264160,6840,6840,6840,6840,0
20250204,180000,105264160,6840,6840,6840,6840,0
20250204,175900,105264160,6840,6840,6840,6840,0
20250204,175800,105264160,6840,6840,6840,6840,0
20250204,175700,105264160,6840,6840,6840,6840,0
20250204,175600,105264160,6840,6840,6840,6840,0
20250204,175500,105264160,6840,6840,6840,6840,0
20250204,175400,105264160,6840,6840,6840,6840,0
20250204,175300,105264160,6840,6840,6840,6840,0
20250204,175200,105264160,6840,6840,6840,6840,0
20250204,175100,105264160,6840,6840,6840,6840,0
20250204,175000,105264160,6840,6840,6840,6840,0
20250204,174900,105264160,6840,6840,6840,6840,0
20250204,174800,105264160,6840,6840,6840,6840,0
20250204,174700,105264160,6840,6840,6840,6840,0
20250204,174600,105264160,6840,6840,6840,6840,0
20250204,174500,105264160,6840,6840,6840,6840,0
20250204,174400,105264160,6840,6840,6840,6840,0
20250204,174300,105264160,6840,6840,6840,6840,0
20250204,174200,105264160,6840,6840,6840,6840,0
20250204,174100,105264160,6840,6840,6840,6840,0
20250204,174000,105264160,6840,6840,6840,6840,0
20250204,173900,105264160,6840,6840,6840,6840,0
20250204,173800,105264160,6840,6840,6840,6840,0
20250204,173700,105264160,6840,6840,6840,6840,0
20250204,173600,105264160,6840,6840,6840,6840,0
20250204,173500,105264160,6840,6840,6840,6840,0
20250204,173400,105264160,6840,6840,6840,6840,0
20250204,173300,105264160,6840,6840,6840,6840,192
20250204,173200,105264160,6840,6840,6840,6840,0
20250204,173100,105264160,6840,6840,6840,6840,0
20250204,173000,105264160,6840,6840,6840,6840,0
20250204,172900,105264160,6840,6840,6840,6840,0
20250204,172800,105264160,6840,6840,6840,6840,0
20250204,172700,105264160,6840,6840,6840,6840,0
20250204,172600,105264160,6840,6840,6840,6840,0
20250204,172500,105264160,6840,6840,6840,6840,0
20250204,172400,105264160,6840,6840,6840,6840,0
20250204,172300,105264160,6840,6840,6840,6840,0
20250204,172200,105264160,6840,6840,6840,6840,0
20250204,172100,105264160,6840,6840,6840,6840,0
20250204,172000,105264160,6840,6840,6840,6840,0
20250204,171900,105264160,6840,6840,6840,6840,0
20250204,171800,105264160,6840,6840,6840,6840,0
20250204,171700,105264160,6840,6840,6840,6840,0
20250204,171600,105264160,6840,6840,6840,6840,0
20250204,171500,105264160,6840,6840,6840,6840,0
20250204,171400,105264160,6840,6840,6840,6840,0
20250204,171300,105264160,6840,6840,6840,6840,0
20250204,171200,105264160,6840,6840,6840,6840,0
20250204,171100,105264160,6840,6840,6840,6840,0
20250204,171000,105264160,6840,6840,6840,6840,0
20250204,170900,105264160,6840,6840,6840,6840,0
20250204,170800,105264160,6840,6840,6840,6840,0
20250204,170700,105264160,6840,6840,6840,6840,0
20250204,170600,105264160,6840,6840,6840,6840,0
20250204,170500,105264160,6840,6840,6840,6840,0
20250204,170400,105264160,6840,6840,6840,6840,0
20250204,170300,105264160,6840,6840,6840,6840,192
20250204,170200,105264160,6840,6840,6840,6840,0
20250204,170100,105264160,6840,6840,6840,6840,0
20250204,170000,105264160,6840,6840,6840,6840,0
20250204,165900,105264160,6840,6840,6840,6840,0
20250204,165800,105264160,6840,6840,6840,6840,0
20250204,165700,105264160,6840,6840,6840,6840,0
20250204,165600,105264160,6840,6840,6840,6840,0
20250204,165500,105264160,6840,6840,6840,6840,0
20250204,165400,105264160,6840,6840,6840,6840,0
20250204,165300,105264160,6840,6840,6840,6840,0
20250204,165200,105264160,6840,6840,6840,6840,0
20250204,165100,105264160,6840,6840,6840,6840,0
20250204,165000,105264160,6840,6840,6840,6840,0
20250204,164900,105264160,6840,6840,6840,6840,0
20250204,164800,105264160,6840,6840,6840,6840,0
20250204,164700,105264160,6840,6840,6840,6840,0
20250204,164600,105264160,6840,6840,6840,6840,0
20250204,164500,105264160,6840,6840,6840,6840,0
20250204,164400,105264160,6840,6840,6840,6840,0
20250204,164300,105264160,6840,6840,6840,6840,0
20250204,164200,105264160,6840,6840,6840,6840,0
20250204,164100,105264160,6840,6840,6840,6840,0
20250204,164000,105264160,6840,6840,6840,6840,0
20250204,163900,105264160,6840,6840,6840,6840,0
20250204,163800,105264160,6840,6840,6840,6840,0
20250204,163700,105264160,6840,6840,6840,6840,0
20250204,163600,105264160,6840,6840,6840,6840,0
20250204,163500,105264160,6840,6840,6840,6840,0
20250204,163400,105264160,6840,6840,6840,6840,0
20250204,163300,105264160,6840,6840,6840,6840,192
20250204,163200,105264160,6840,6840,6840,6840,0
20250204,163100,105264160,6840,6840,6840,6840,0
20250204,163000,105264160,6840,6840,6840,6840,0
20250204,162900,105264160,6840,6840,6840,6840,0
20250204,162800,105264160,6840,6840,6840,6840,0
20250204,162700,105264160,6840,6840,6840,6840,0
20250204,162600,105264160,6840,6840,6840,6840,0
20250204,162500,105264160,6840,6840,6840,6840,0
20250204,162400,105264160,6840,6840,6840,6840,0
20250204,162300,105264160,6840,6840,6840,6840,0
20250204,162200,105264160,6840,6840,6840,6840,0
20250204,162100,105264160,6840,6840,6840,6840,0
20250204,162000,105264160,6840,6840,6840,6840,0
20250204,161900,105264160,6840,6840,6840,6840,0
20250204,161800,105264160,6840,6840,6840,6840,0
20250204,161700,105264160,6840,6840,6840,6840,0
20250204,161600,105264160,6840,6840,6840,6840,0
20250204,161500,105264160,6840,6840,6840,6840,0
20250204,161400,105264160,6840,6840,6840,6840,0
20250204,161300,105264160,6840,6840,6840,6840,0
20250204,161200,105264160,6840,6840,6840,6840,0
20250204,161100,105264160,6840,6840,6840,6840,0
20250204,161000,105264160,6840,6840,6840,6840,0
20250204,160900,105264160,6840,6840,6840,6840,0
20250204,160800,105264160,6840,6840,6840,6840,0
20250204,160700,105264160,6840,6840,6840,6840,0
20250204,160600,105264160,6840,6840,6840,6840,0
20250204,160500,105264160,6840,6840,6840,6840,0
20250204,160400,105264160,6840,6840,6840,6840,0
20250204,160300,105264160,6840,6840,6840,6840,192
20250204,160200,105264160,6840,6840,6840,6840,0
20250204,160100,105264160,6840,6840,6840,6840,0
20250204,160000,105264160,6840,6840,6840,6840,0
20250204,155900,105264160,6840,6840,6840,6840,0
20250204,155800,105264160,6840,6840,6840,6840,0
20250204,155700,105264160,6840,6840,6840,6840,0
20250204,155600,105264160,6840,6840,6840,6840,0
20250204,155500,105264160,6840,6840,6840,6840,0
20250204,155400,105264160,6840,6840,6840,6840,0
20250204,155300,105264160,6840,6840,6840,6840,0
20250204,155200,105264160,6840,6840,6840,6840,0
20250204,155100,105264160,6840,6840,6840,6840,0
20250204,155000,105264160,6840,6840,6840,6840,0
20250204,154900,105264160,6840,6840,6840,6840,0
20250204,154800,105264160,6840,6840,6840,6840,0
20250204,154700,105264160,6840,6840,6840,6840,0
20250204,154600,105264160,6840,6840,6840,6840,0
20250204,154500,105264160,6840,6840,6840,6840,0
20250204,154400,105264160,6840,6840,6840,6840,0
20250204,154300,105264160,6840,6840,6840,6840,0
20250204,154200,105264160,6840,6840,6840,6840,0
20250204,154100,105264160,6840,6840,6840,6840,0
20250204,154000,105264160,6840,6840,6840,6840,0
20250204,153900,105264160,6840,6840,6840,6840,0
20250204,153800,105264160,6840,6840,6840,6840,0
20250204,153700,105264160,6840,6840,6840,6840,0
20250204,153600,105264160,6840,6840,6840,6840,0
20250204,153500,105264160,6840,6840,6840,6840,0
20250204,153400,105264160,6840,6840,6840,6840,0
20250204,153300,105264160,6840,6840,6840,6840,192
20250204,153200,105264160,6840,6840,6840,6840,0
20250204,153100,105264160,6840,6840,6840,6840,0
20250204,153000,105264160,6840,6840,6840,6840,192
20250204,152900,103950880,6830,6830,6830,6830,0
20250204,152800,103950880,6830,6830,6830,6830,0
20250204,152700,103950880,6830,6830,6830,6830,0
20250204,152600,103950880,6830,6830,6830,6830,0
20250204,152500,103950880,6830,6830,6830,6830,0
20250204,152400,103950880,6830,6830,6830,6830,0
20250204,152300,103950880,6830,6830,6830,6830,0
20250204,152200,103950880,6830,6830,6830,6830,0
20250204,152100,103950880,6830,6830,6830,6830,0
20250204,152000,103950880,6830,6830,6830,6830,0
20250204,151900,103950880,6830,6830,6830,6780,14
20250204,151800,103855360,6830,6830,6830,6830,0
20250204,151700,103855360,6830,6830,6830,6830,0
20250204,151600,103855360,6830,6830,6830,6830,7
20250204,151500,103807550,6830,6830,6830,6830,0
20250204,151400,103807550,6830,6830,6830,6830,0
20250204,151300,103807550,6830,6830,6830,6830,12
20250204,151200,103725590,6830,6830,6830,6830,0
20250204,151100,103725590,6830,6830,6830,6830,438
20250204,151000,100734050,6830,6830,6830,6830,0
20250204,150900,100734050,6830,6830,6830,6830,0
20250204,150800,100734050,6830,6830,6830,6830,11
20250204,150700,100658920,6830,6830,6830,6830,0
20250204,150600,100658920,6830,6830,6830,6830,126
20250204,150500,99798340,6820,6820,6820,6820,19
20250204,150400,99668760,6820,6800,6820,6800,31
20250204,150300,99457710,6800,6800,6800,6800,0
20250204,150200,99457710,6800,6790,6800,6790,55
20250204,150100,99084010,6790,6790,6790,6790,2
20250204,150000,99070430,6790,6780,6790,6780,196
20250204,145900,97741360,6780,6780,6780,6780,0
20250204,145800,97741360,6780,6780,6780,6780,0
20250204,145700,97741360,6780,6780,6780,6780,0
20250204,145600,97741360,6780,6780,6780,6780,0
20250204,145500,97741360,6780,6780,6780,6780,0
20250204,145400,97741360,6780,6780,6780,6780,0
20250204,145300,97741360,6780,6780,6780,6780,0
20250204,145200,97741360,6780,6780,6780,6780,0
20250204,145100,97741360,6780,6780,6780,6780,1
20250204,145000,97734580,6790,6790,6790,6790,0
20250204,144900,97734580,6790,6790,6790,6790,0
20250204,144800,97734580,6790,6790,6790,6790,0
20250204,144700,97734580,6790,6790,6790,6790,0
20250204,144600,97734580,6790,6790,6790,6790,0
20250204,144500,97734580,6790,6790,6790,6790,0
20250204,144400,97734580,6790,6790,6790,6790,0
20250204,144300,97734580,6790,6790,6790,6790,0
20250204,144200,97734580,6790,6790,6790,6790,0
20250204,144100,97734580,6790,6790,6790,6790,0
20250204,144000,97734580,6790,6790,6790,6790,0
20250204,143900,97734580,6790,6790,6790,6790,0
20250204,143800,97734580,6790,6770,6790,6770,10
20250204,143700,97666780,6730,6730,6730,6730,0
20250204,143600,97666780,6730,6750,6750,6730,619
20250204,143500,93499910,6750,6770,6770,6750,125
20250204,143400,92654260,6770,6770,6770,6770,0
20250204,143300,92654260,6770,6770,6770,6770,0
20250204,143200,92654260,6770,6790,6790,6770,21
20250204,143100,92512070,6780,6780,6780,6780,24
20250204,143000,92349350,6790,6780,6790,6780,2
20250204,142900,92335780,6780,6780,6780,6780,60
20250204,142800,91928980,6790,6790,6790,6790,1
20250204,142700,91922190,6790,6790,6790,6790,0
20250204,142600,91922190,6790,6790,6790,6790,0
20250204,142500,91922190,6790,6790,6790,6790,0
20250204,142400,91922190,6790,6790,6790,6790,0
20250204,142300,91922190,6790,6790,6790,6790,0
20250204,142200,91922190,6790,6790,6790,6780,163
20250204,142100,90815720,6800,6800,6800,6800,171
20250204,142000,89652920,6810,6810,6810,6810,31
20250204,141900,89441810,6800,6810,6810,6800,272
20250204,141800,87589660,6810,6810,6810,6810,122
20250204,141700,86758840,6820,6820,6820,6820,0
20250204,141600,86758840,6820,6820,6820,6820,0
20250204,141500,86758840,6820,6820,6840,6820,50
20250204,141400,86417820,6820,6820,6820,6820,0
20250204,141300,86417820,6820,6820,6820,6820,50
20250204,141200,86076820,6840,6840,6840,6840,0
20250204,141100,86076820,6840,6820,6840,6820,19
20250204,141000,85946880,6830,6830,6830,6830,0
20250204,140900,85946880,6830,6830,6840,6830,26
20250204,140800,85769290,6850,6840,6850,6830,152
20250204,140700,84731090,6840,6850,6850,6840,137
20250204,140600,83793670,6850,6850,6850,6850,0
20250204,140500,83793670,6850,6850,6850,6850,17
20250204,140400,83677220,6850,6850,6850,6850,0
20250204,140300,83677220,6850,6850,6850,6850,74
20250204,140200,83170320,6850,6850,6850,6850,0
20250204,140100,83170320,6850,6850,6850,6850,0
20250204,140000,83170320,6850,6850,6850,6850,0
20250204,135900,83170320,6850,6850,6850,6850,0
20250204,135800,83170320,6850,6850,6850,6850,0
20250204,135700,83170320,6850,6850,6850,6850,0
20250204,135600,83170320,6850,6850,6850,6850,0
20250204,135500,83170320,6850,6850,6850,6850,19
20250204,135400,83040170,6850,6850,6850,6850,0
20250204,135300,83040170,6850,6840,6850,6840,2
20250204,135200,83026480,6850,6850,6850,6850,0
20250204,135100,83026480,6850,6850,6850,6850,0
20250204,135000,83026480,6850,6850,6850,6850,80
20250204,134900,82478480,6850,6850,6850,6850,5
20250204,134800,82444230,6840,6840,6840,6840,1
20250204,134700,82437390,6850,6850,6850,6850,0
20250204,134600,82437390,6850,6850,6850,6850,0
20250204,134500,82437390,6850,6850,6850,6850,0
20250204,134400,82437390,6850,6850,6850,6850,0
20250204,134300,82437390,6850,6850,6850,6850,0
20250204,134200,82437390,6850,6850,6850,6850,0
20250204,134100,82437390,6850,6850,6850,6850,0
20250204,134000,82437390,6850,6850,6850,6850,0
20250204,133900,82437390,6850,6850,6850,6850,0
20250204,133800,82437390,6850,6850,6850,6850,1
20250204,133700,82430540,6880,6880,6880,6880,0
20250204,133600,82430540,6880,6880,6880,6880,0
20250204,133500,82430540,6880,6880,6880,6880,0
20250204,133400,82430540,6880,6880,6880,6880,0
20250204,133300,82430540,6880,6880,6880,6880,0
20250204,133200,82430540,6880,6880,6880,6880,0
20250204,133100,82430540,6880,6880,6880,6880,0
20250204,133000,82430540,6880,6880,6880,6880,0
20250204,132900,82430540,6880,6880,6880,6880,0
20250204,132800,82430540,6880,6880,6880,6880,0
20250204,132700,82430540,6880,6830,6880,6830,2
20250204,132600,82416830,6830,6840,6840,6830,12
20250204,132500,82334850,6880,6880,6880,6880,0
20250204,132400,82334850,6880,6880,6880,6880,0
20250204,132300,82334850,6880,6840,6880,6840,189
20250204,132200,81041730,6840,6840,6840,6840,0
20250204,132100,81041730,6840,6840,6840,6840,0
20250204,132000,81041730,6840,6840,6840,6840,232
20250204,131900,79454850,6890,6900,6900,6890,233
20250204,131800,77847160,6900,6890,6900,6890,5
20250204,131700,77812700,6890,6890,6890,6890,0
20250204,131600,77812700,6890,6890,6890,6890,1
20250204,131500,77805810,6840,6840,6840,6840,10
20250204,131400,77737410,6900,6900,6900,6900,0
20250204,131300,77737410,6900,6900,6900,6900,0
20250204,131200,77737410,6900,6890,6900,6890,5
20250204,131100,77702950,6900,6900,6900,6900,0
20250204,131000,77702950,6900,6900,6900,6900,0
20250204,130900,77702950,6900,6890,6900,6890,6
20250204,130800,77661600,6900,6900,6900,6900,0
20250204,130700,77661600,6900,6900,6900,6900,0
20250204,130600,77661600,6900,6900,6900,6900,0
20250204,130500,77661600,6900,6840,6900,6840,102
20250204,130400,76959810,6850,6850,6850,6850,0
20250204,130300,76959810,6850,6850,6850,6850,4
20250204,130200,76932410,6850,6850,6850,6850,0
20250204,130100,76932410,6850,6850,6850,6850,0
20250204,130000,76932410,6850,6850,6850,6850,20
20250204,125900,76795410,6880,6880,6880,6880,0
20250204,125800,76795410,6880,6880,6880,6880,0
20250204,125700,76795410,6880,6880,6880,6880,0
20250204,125600,76795410,6880,6880,6880,6880,0
20250204,125500,76795410,6880,6880,6880,6880,0
20250204,125400,76795410,6880,6890,6890,6880,6
20250204,125300,76754120,6890,6890,6890,6890,1
20250204,125200,76747230,6850,6850,6850,6850,0
20250204,125100,76747230,6850,6850,6850,6850,1
20250204,125000,76740380,6890,6890,6890,6890,0
20250204,124900,76740380,6890,6890,6890,6890,0
20250204,124800,76740380,6890,6890,6890,6890,1
20250204,124700,76733490,6850,6850,6850,6850,20
20250204,124600,76596490,6900,6900,6900,6900,0
20250204,124500,76596490,6900,6900,6900,6900,0
20250204,124400,76596490,6900,6890,6900,6890,30
20250204,124300,76389690,6900,6900,6900,6900,0
20250204,124200,76389690,6900,6900,6900,6900,0
20250204,124100,76389690,6900,6900,6900,6900,0
20250204,124000,76389690,6900,6900,6900,6900,110
20250204,123900,75630690,6900,6890,6900,6890,10
20250204,123800,75561780,6890,6880,6890,6880,57
20250204,123700,75169600,6880,6880,6880,6880,0
20250204,123600,75169600,6880,6870,6880,6870,10
20250204,123500,75100850,6870,6870,6870,6870,45
20250204,123400,74791700,6870,6870,6870,6870,0
20250204,123300,74791700,6870,6870,6870,6870,1
20250204,123200,74784830,6860,6860,6860,6860,1
20250204,123100,74777970,6850,6850,6850,6850,6
20250204,123000,74736870,6860,6860,6860,6860,15
20250204,122900,74633970,6860,6860,6860,6860,0
20250204,122800,74633970,6860,6860,6860,6860,22
20250204,122700,74483050,6860,6860,6860,6860,0
20250204,122600,74483050,6860,6860,6860,6860,0
20250204,122500,74483050,6860,6860,6860,6860,0
20250204,122400,74483050,6860,6860,6860,6860,0
20250204,122300,74483050,6860,6860,6860,6860,0
20250204,122200,74483050,6860,6860,6860,6850,28
20250204,122100,74290980,6860,6860,6860,6860,0
20250204,122000,74290980,6860,6860,6860,6860,0
20250204,121900,74290980,6860,6860,6860,6860,0
20250204,121800,74290980,6860,6860,6860,6860,0
20250204,121700,74290980,6860,6860,6860,6860,0
20250204,121600,74290980,6860,6860,6860,6860,0
20250204,121500,74290980,6860,6860,6860,6860,0
20250204,121400,74290980,6860,6860,6860,6860,0
20250204,121300,74290980,6860,6860,6860,6860,2
20250204,121200,74277260,6860,6860,6860,6860,0
20250204,121100,74277260,6860,6860,6860,6860,0
20250204,121000,74277260,6860,6860,6860,6860,0
20250204,120900,74277260,6860,6860,6860,6860,0
20250204,120800,74277260,6860,6860,6860,6860,0
20250204,120700,74277260,6860,6860,6860,6860,0
20250204,120600,74277260,6860,6860,6860,6860,0
20250204,120500,74277260,6860,6860,6860,6860,0
20250204,120400,74277260,6860,6860,6860,6860,1
20250204,120300,74270400,6870,6870,6870,6870,0
20250204,120200,74270400,6870,6870,6870,6870,0
20250204,120100,74270400,6870,6870,6870,6870,0
20250204,120000,74270400,6870,6870,6870,6870,1
20250204,115900,74263530,6880,6880,6880,6880,0
20250204,115800,74263530,6880,6880,6880,6880,0
20250204,115700,74263530,6880,6880,6880,6880,0
20250204,115600,74263530,6880,6880,6880,6880,0
20250204,115500,74263530,6880,6880,6880,6880,0
20250204,115400,74263530,6880,6880,6880,6880,0
20250204,115300,74263530,6880,6880,6880,6880,1
20250204,115200,74256650,6890,6890,6890,6890,147
20250204,115100,73243820,6890,6890,6890,6890,1
20250204,115000,73236930,6890,6890,6890,6890,1
20250204,114900,73230040,6900,6900,6900,6900,0
20250204,114800,73230040,6900,6900,6900,6900,0
20250204,114700,73230040,6900,6900,6900,6900,0
20250204,114600,73230040,6900,6900,6900,6900,0
20250204,114500,73230040,6900,6900,6900,6900,0
20250204,114400,73230040,6900,6900,6900,6900,0
20250204,114300,73230040,6900,6900,6900,6900,0
20250204,114200,73230040,6900,6890,6900,6890,7
20250204,114100,73181760,6900,6900,6900,6900,0
20250204,114000,73181760,6900,6900,6900,6900,0
20250204,113900,73181760,6900,6900,6900,6900,0
20250204,113800,73181760,6900,6900,6900,6900,0
20250204,113700,73181760,6900,6900,6900,6900,0
20250204,113600,73181760,6900,6900,6900,6900,0
20250204,113500,73181760,6900,6900,6900,6900,0
20250204,113400,73181760,6900,6900,6900,6900,0
20250204,113300,73181760,6900,6900,6900,6900,0
20250204,113200,73181760,6900,6900,6900,6900,1
20250204,113100,73174860,6900,6900,6900,6900,0
20250204,113000,73174860,6900,6900,6900,6900,0
20250204,112900,73174860,6900,6900,6900,6900,0
20250204,112800,73174860,6900,6900,6900,6900,0
20250204,112700,73174860,6900,6900,6900,6900,0
20250204,112600,73174860,6900,6900,6900,6900,0
20250204,112500,73174860,6900,6900,6900,6900,0
20250204,112400,73174860,6900,6900,6900,6900,0
20250204,112300,73174860,6900,6900,6900,6900,0
20250204,112200,73174860,6900,6900,6900,6900,8
20250204,112100,73119660,6900,6900,6900,6900,0
20250204,112000,73119660,6900,6900,6900,6900,0
20250204,111900,73119660,6900,6900,6900,6900,10
20250204,111800,73050660,6900,6860,6900,6860,11
20250204,111700,72975160,6850,6850,6850,6850,0
20250204,111600,72975160,6850,6850,6850,6850,0
20250204,111500,72975160,6850,6850,6850,6850,0
20250204,111400,72975160,6850,6840,6850,6840,219
20250204,111300,71476680,6830,6830,6830,6830,0
20250204,111200,71476680,6830,6840,6840,6830,51
20250204,111100,71127850,6840,6840,6840,6840,0
20250204,111000,71127850,6840,6840,6840,6840,0
20250204,110900,71127850,6840,6840,6840,6840,0
20250204,110800,71127850,6840,6840,6840,6840,0
20250204,110700,71127850,6840,6840,6840,6840,0
20250204,110600,71127850,6840,6840,6840,6840,0
20250204,110500,71127850,6840,6840,6840,6840,0
20250204,110400,71127850,6840,6840,6840,6840,0
20250204,110300,71127850,6840,6840,6840,6840,0
20250204,110200,71127850,6840,6840,6840,6840,0
20250204,110100,71127850,6840,6840,6840,6840,0
20250204,110000,71127850,6840,6830,6840,6830,29
20250204,105900,70929770,6840,6840,6840,6840,0
20250204,105800,70929770,6840,6840,6840,6840,0
20250204,105700,70929770,6840,6840,6840,6840,0
20250204,105600,70929770,6840,6840,6840,6840,0
20250204,105500,70929770,6840,6840,6840,6840,0
20250204,105400,70929770,6840,6840,6840,6840,0
20250204,105300,70929770,6840,6840,6840,6840,0
20250204,105200,70929770,6840,6840,6840,6840,0
20250204,105100,70929770,6840,6840,6840,6840,0
20250204,105000,70929770,6840,6840,6840,6840,0
20250204,104900,70929770,6840,6840,6840,6840,0
20250204,104800,70929770,6840,6840,6840,6840,6
20250204,104700,70888730,6850,6850,6850,6850,0
20250204,104600,70888730,6850,6850,6850,6850,3
20250204,104500,70868180,6860,6860,6860,6860,0
20250204,104400,70868180,6860,6860,6860,6860,0
20250204,104300,70868180,6860,6860,6860,6860,0
20250204,104200,70868180,6860,6860,6860,6860,0
20250204,104100,70868180,6860,6860,6860,6860,0
20250204,104000,70868180,6860,6860,6860,6860,0
20250204,103900,70868180,6860,6860,6860,6860,0
20250204,103800,70868180,6860,6860,6860,6860,0
20250204,103700,70868180,6860,6860,6860,6860,0
20250204,103600,70868180,6860,6860,6860,6860,23
20250204,103500,70710400,6900,6900,6900,6900,0
20250204,103400,70710400,6900,6900,6900,6900,0
20250204,103300,70710400,6900,6900,6900,6900,2
20250204,103200,70696600,6900,6900,6900,6900,0
20250204,103100,70696600,6900,6900,6900,6900,0
20250204,103000,70696600,6900,6890,6900,6890,590
20250204,102900,66626860,6890,6890,6890,6890,0
20250204,102800,66626860,6890,6890,6890,6890,0
20250204,102700,66626860,6890,6890,6890,6890,0
20250204,102600,66626860,6890,6890,6890,6890,0
20250204,102500,66626860,6890,6890,6890,6890,0
20250204,102400,66626860,6890,6890,6890,6890,0
20250204,102300,66626860,6890,6890,6890,6890,0
20250204,102200,66626860,6890,6890,6890,6890,0
20250204,102100,66626860,6890,6890,6890,6890,0
20250204,102000,66626860,6890,6890,6890,6890,0
20250204,101900,66626860,6890,6890,6890,6890,0
20250204,101800,66626860,6890,6890,6890,6890,0
20250204,101700,66626860,6890,6890,6890,6890,0
20250204,101600,66626860,6890,6890,6890,6890,5
20250204,101500,66592410,6890,6890,6890,6890,0
20250204,101400,66592410,6890,6890,6890,6890,0
20250204,101300,66592410,6890,6870,6890,6870,10
20250204,101200,66523590,6870,6870,6870,6870,0
20250204,101100,66523590,6870,6870,6870,6870,1
20250204,101000,66516720,6860,6860,6860,6860,0
20250204,100900,66516720,6860,6860,6860,6860,0
20250204,100800,66516720,6860,6820,6860,6820,1107
20250204,100700,58963820,6830,6840,6840,6830,1028
20250204,100600,51942080,6870,6870,6870,6870,0
20250204,100500,51942080,6870,6870,6870,6870,0
20250204,100400,51942080,6870,6870,6870,6870,1
20250204,100300,51935210,6870,6870,6870,6870,0
20250204,100200,51935210,6870,6870,6870,6870,0
20250204,100100,51935210,6870,6870,6870,6870,25
20250204,100000,51763460,6870,6850,6870,6850,33
20250204,095900,51537390,6850,6850,6850,6850,50
20250204,095800,51194890,6900,6890,6900,6890,167
20250204,095700,50043090,6900,6890,6900,6890,1796
20250204,095600,37668330,6890,6890,6890,6890,0
20250204,095500,37668330,6890,6890,6890,6890,0
20250204,095400,37668330,6890,6890,6890,6890,30
20250204,095300,37461630,6890,6890,6890,6890,0
20250204,095200,37461630,6890,6890,6890,6890,0
20250204,095100,37461630,6890,6890,6890,6890,0
20250204,095000,37461630,6890,6890,6890,6890,0
20250204,094900,37461630,6890,6890,6890,6890,0
20250204,094800,37461630,6890,6890,6890,6890,0
20250204,094700,37461630,6890,6900,6900,6890,1958
20250204,094600,23970970,6920,6920,6920,6920,729
20250204,094500,18926290,6900,6870,6920,6870,944
20250204,094400,12414650,6840,6840,6840,6840,28
20250204,094300,12223130,6840,6870,6870,6840,52
20250204,094200,11866250,6860,6800,6860,6800,315
20250204,094100,9715040,6820,6800,6820,6800,154
20250204,094000,8666360,6790,6800,6800,6790,12
20250204,093900,8584780,6780,6780,6800,6780,105
20250204,093800,7871730,6780,6780,6780,6780,0
20250204,093700,7871730,6780,6780,6780,6780,115
20250204,093600,7092030,6780,6760,6780,6760,58
20250204,093500,6699750,6760,6760,6760,6760,0
20250204,093400,6699750,6760,6760,6760,6760,0
20250204,093300,6699750,6760,6760,6760,6760,0
20250204,093200,6699750,6760,6760,6760,6760,0
20250204,093100,6699750,6760,6760,6760,6760,0
20250204,093000,6699750,6760,6760,6760,6760,11
20250204,092900,6625390,6770,6770,6770,6770,0
20250204,092800,6625390,6770,6770,6770,6770,0
20250204,092700,6625390,6770,6770,6770,6770,0
20250204,092600,6625390,6770,6770,6770,6770,0
20250204,092500,6625390,6770,6770,6770,6770,0
20250204,092400,6625390,6770,6770,6770,6770,0
20250204,092300,6625390,6770,6720,6770,6720,2
20250204,092200,6611900,6720,6720,6720,6720,0
20250204,092100,6611900,6720,6770,6770,6720,3
20250204,092000,6591690,6720,6720,6720,6720,0
20250204,091900,6591690,6720,6730,6730,6720,9
20250204,091800,6531150,6730,6730,6730,6730,2
20250204,091700,6517690,6740,6730,6740,6730,4
20250204,091600,6490750,6770,6770,6770,6770,0
20250204,091500,6490750,6770,6770,6770,6770,0
20250204,091400,6490750,6770,6770,6770,6770,0
20250204,091300,6490750,6770,6770,6770,6770,0
20250204,091200,6490750,6770,6770,6770,6770,2
20250204,091100,6477210,6780,6770,6780,6770,230
20250204,091000,4918460,6770,6750,6770,6750,180
20250204,090900,3702300,6750,6740,6750,6740,6
20250204,090800,3661840,6720,6720,6720,6720,0
20250204,090700,3661840,6720,6720,6720,6720,40
20250204,090600,3393040,6720,6720,6720,6720,200
20250204,090500,2049040,6730,6690,6730,6690,154
20250204,090400,1015820,6630,6630,6630,6630,0
20250204,090300,1015820,6630,6680,6680,6630,9
20250204,090200,955750,6670,6670,6670,6670,0
20250204,090100,955750,6670,6660,6670,6660,36
20250204,090000,715980,6650,6600,6650,6600,108