KissMeData/067900/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194400,240185390,6120,6120,6120,6120,2008
20250204,194300,240185390,6120,6120,6120,6120,0
20250204,194200,240185390,6120,6120,6120,6120,0
20250204,194100,240185390,6120,6120,6120,6120,0
20250204,194000,240185390,6120,6120,6120,6120,0
20250204,193900,240185390,6120,6120,6120,6120,0
20250204,193800,240185390,6120,6120,6120,6120,0
20250204,193700,240185390,6120,6120,6120,6120,0
20250204,193600,240185390,6120,6120,6120,6120,0
20250204,193500,240185390,6120,6120,6120,6120,0
20250204,193400,240185390,6120,6120,6120,6120,0
20250204,193300,240185390,6120,6120,6120,6120,0
20250204,193200,240185390,6120,6120,6120,6120,0
20250204,193100,240185390,6120,6120,6120,6120,0
20250204,193000,240185390,6120,6120,6120,6120,0
20250204,192900,240185390,6120,6120,6120,6120,0
20250204,192800,240185390,6120,6120,6120,6120,0
20250204,192700,240185390,6120,6120,6120,6120,0
20250204,192600,240185390,6120,6120,6120,6120,0
20250204,192500,240185390,6120,6120,6120,6120,0
20250204,192400,240185390,6120,6120,6120,6120,0
20250204,192300,240185390,6120,6120,6120,6120,0
20250204,192200,240185390,6120,6120,6120,6120,0
20250204,192100,240185390,6120,6120,6120,6120,0
20250204,192000,240185390,6120,6120,6120,6120,0
20250204,191900,240185390,6120,6120,6120,6120,0
20250204,191800,240185390,6120,6120,6120,6120,0
20250204,191700,240185390,6120,6120,6120,6120,0
20250204,191600,240185390,6120,6120,6120,6120,0
20250204,191500,240185390,6120,6120,6120,6120,0
20250204,191400,240185390,6120,6120,6120,6120,2008
20250204,191300,240185390,6120,6120,6120,6120,0
20250204,191200,240185390,6120,6120,6120,6120,0
20250204,191100,240185390,6120,6120,6120,6120,0
20250204,191000,240185390,6120,6120,6120,6120,0
20250204,190900,240185390,6120,6120,6120,6120,0
20250204,190800,240185390,6120,6120,6120,6120,0
20250204,190700,240185390,6120,6120,6120,6120,0
20250204,190600,240185390,6120,6120,6120,6120,0
20250204,190500,240185390,6120,6120,6120,6120,0
20250204,190400,240185390,6120,6120,6120,6120,0
20250204,190300,240185390,6120,6120,6120,6120,0
20250204,190200,240185390,6120,6120,6120,6120,0
20250204,190100,240185390,6120,6120,6120,6120,0
20250204,190000,240185390,6120,6120,6120,6120,0
20250204,185900,240185390,6120,6120,6120,6120,0
20250204,185800,240185390,6120,6120,6120,6120,0
20250204,185700,240185390,6120,6120,6120,6120,0
20250204,185600,240185390,6120,6120,6120,6120,0
20250204,185500,240185390,6120,6120,6120,6120,0
20250204,185400,240185390,6120,6120,6120,6120,0
20250204,185300,240185390,6120,6120,6120,6120,0
20250204,185200,240185390,6120,6120,6120,6120,0
20250204,185100,240185390,6120,6120,6120,6120,0
20250204,185000,240185390,6120,6120,6120,6120,0
20250204,184900,240185390,6120,6120,6120,6120,0
20250204,184800,240185390,6120,6120,6120,6120,0
20250204,184700,240185390,6120,6120,6120,6120,0
20250204,184600,240185390,6120,6120,6120,6120,0
20250204,184500,240185390,6120,6120,6120,6120,0
20250204,184400,240185390,6120,6120,6120,6120,2008
20250204,184300,240185390,6120,6120,6120,6120,0
20250204,184200,240185390,6120,6120,6120,6120,0
20250204,184100,240185390,6120,6120,6120,6120,0
20250204,184000,240185390,6120,6120,6120,6120,0
20250204,183900,240185390,6120,6120,6120,6120,0
20250204,183800,240185390,6120,6120,6120,6120,0
20250204,183700,240185390,6120,6120,6120,6120,0
20250204,183600,240185390,6120,6120,6120,6120,0
20250204,183500,240185390,6120,6120,6120,6120,0
20250204,183400,240185390,6120,6120,6120,6120,0
20250204,183300,240185390,6120,6120,6120,6120,0
20250204,183200,240185390,6120,6120,6120,6120,0
20250204,183100,240185390,6120,6120,6120,6120,0
20250204,183000,240185390,6120,6120,6120,6120,0
20250204,182900,240185390,6120,6120,6120,6120,0
20250204,182800,240185390,6120,6120,6120,6120,0
20250204,182700,240185390,6120,6120,6120,6120,0
20250204,182600,240185390,6120,6120,6120,6120,0
20250204,182500,240185390,6120,6120,6120,6120,0
20250204,182400,240185390,6120,6120,6120,6120,0
20250204,182300,240185390,6120,6120,6120,6120,0
20250204,182200,240185390,6120,6120,6120,6120,0
20250204,182100,240185390,6120,6120,6120,6120,0
20250204,182000,240185390,6120,6120,6120,6120,0
20250204,181900,240185390,6120,6120,6120,6120,0
20250204,181800,240185390,6120,6120,6120,6120,0
20250204,181700,240185390,6120,6120,6120,6120,0
20250204,181600,240185390,6120,6120,6120,6120,0
20250204,181500,240185390,6120,6120,6120,6120,0
20250204,181400,240185390,6120,6120,6120,6120,2008
20250204,181300,240185390,6120,6120,6120,6120,0
20250204,181200,240185390,6120,6120,6120,6120,0
20250204,181100,240185390,6120,6120,6120,6120,0
20250204,181000,240185390,6120,6120,6120,6120,0
20250204,180900,240185390,6120,6120,6120,6120,0
20250204,180800,240185390,6120,6120,6120,6120,0
20250204,180700,240185390,6120,6120,6120,6120,0
20250204,180600,240185390,6120,6120,6120,6120,0
20250204,180500,240185390,6120,6120,6120,6120,0
20250204,180400,240185390,6120,6120,6120,6120,0
20250204,180300,240185390,6120,6120,6120,6120,0
20250204,180200,240185390,6120,6120,6120,6120,0
20250204,180100,240185390,6120,6120,6120,6120,0
20250204,180000,240185390,6120,6120,6120,6120,0
20250204,175900,240185390,6120,6120,6120,6120,0
20250204,175800,240185390,6120,6120,6120,6120,0
20250204,175700,240185390,6120,6120,6120,6120,0
20250204,175600,240185390,6120,6120,6120,6120,0
20250204,175500,240185390,6120,6120,6120,6120,0
20250204,175400,240185390,6120,6120,6120,6120,0
20250204,175300,240185390,6120,6120,6120,6120,0
20250204,175200,240185390,6120,6120,6120,6120,0
20250204,175100,240185390,6120,6120,6120,6120,0
20250204,175000,240185390,6120,6120,6120,6120,0
20250204,174900,240185390,6120,6120,6120,6120,0
20250204,174800,240185390,6120,6120,6120,6120,0
20250204,174700,240185390,6120,6120,6120,6120,0
20250204,174600,240185390,6120,6120,6120,6120,0
20250204,174500,240185390,6120,6120,6120,6120,0
20250204,174400,240185390,6120,6120,6120,6120,2008
20250204,174300,240185390,6120,6120,6120,6120,0
20250204,174200,240185390,6120,6120,6120,6120,0
20250204,174100,240185390,6120,6120,6120,6120,0
20250204,174000,240185390,6120,6120,6120,6120,0
20250204,173900,240185390,6120,6120,6120,6120,0
20250204,173800,240185390,6120,6120,6120,6120,0
20250204,173700,240185390,6120,6120,6120,6120,0
20250204,173600,240185390,6120,6120,6120,6120,0
20250204,173500,240185390,6120,6120,6120,6120,0
20250204,173400,240185390,6120,6120,6120,6120,0
20250204,173300,240185390,6120,6120,6120,6120,0
20250204,173200,240185390,6120,6120,6120,6120,0
20250204,173100,240185390,6120,6120,6120,6120,0
20250204,173000,240185390,6120,6120,6120,6120,0
20250204,172900,240185390,6120,6120,6120,6120,0
20250204,172800,240185390,6120,6120,6120,6120,0
20250204,172700,240185390,6120,6120,6120,6120,0
20250204,172600,240185390,6120,6120,6120,6120,0
20250204,172500,240185390,6120,6120,6120,6120,0
20250204,172400,240185390,6120,6120,6120,6120,0
20250204,172300,240185390,6120,6120,6120,6120,0
20250204,172200,240185390,6120,6120,6120,6120,0
20250204,172100,240185390,6120,6120,6120,6120,0
20250204,172000,240185390,6120,6120,6120,6120,0
20250204,171900,240185390,6120,6120,6120,6120,0
20250204,171800,240185390,6120,6120,6120,6120,0
20250204,171700,240185390,6120,6120,6120,6120,0
20250204,171600,240185390,6120,6120,6120,6120,0
20250204,171500,240185390,6120,6120,6120,6120,0
20250204,171400,240185390,6120,6120,6120,6120,2008
20250204,171300,240185390,6120,6120,6120,6120,0
20250204,171200,240185390,6120,6120,6120,6120,0
20250204,171100,240185390,6120,6120,6120,6120,0
20250204,171000,240185390,6120,6120,6120,6120,0
20250204,170900,240185390,6120,6120,6120,6120,0
20250204,170800,240185390,6120,6120,6120,6120,0
20250204,170700,240185390,6120,6120,6120,6120,0
20250204,170600,240185390,6120,6120,6120,6120,0
20250204,170500,240185390,6120,6120,6120,6120,0
20250204,170400,240185390,6120,6120,6120,6120,0
20250204,170300,240185390,6120,6120,6120,6120,0
20250204,170200,240185390,6120,6120,6120,6120,0
20250204,170100,240185390,6120,6120,6120,6120,0
20250204,170000,240185390,6120,6120,6120,6120,0
20250204,165900,240185390,6120,6120,6120,6120,0
20250204,165800,240185390,6120,6120,6120,6120,0
20250204,165700,240185390,6120,6120,6120,6120,0
20250204,165600,240185390,6120,6120,6120,6120,0
20250204,165500,240185390,6120,6120,6120,6120,0
20250204,165400,240185390,6120,6120,6120,6120,0
20250204,165300,240185390,6120,6120,6120,6120,0
20250204,165200,240185390,6120,6120,6120,6120,0
20250204,165100,240185390,6120,6120,6120,6120,0
20250204,165000,240185390,6120,6120,6120,6120,0
20250204,164900,240185390,6120,6120,6120,6120,0
20250204,164800,240185390,6120,6120,6120,6120,0
20250204,164700,240185390,6120,6120,6120,6120,0
20250204,164600,240185390,6120,6120,6120,6120,0
20250204,164500,240185390,6120,6120,6120,6120,0
20250204,164400,240185390,6120,6120,6120,6120,2008
20250204,164300,240185390,6120,6120,6120,6120,0
20250204,164200,240185390,6120,6120,6120,6120,0
20250204,164100,240185390,6120,6120,6120,6120,0
20250204,164000,240185390,6120,6120,6120,6120,0
20250204,163900,240185390,6120,6120,6120,6120,0
20250204,163800,240185390,6120,6120,6120,6120,0
20250204,163700,240185390,6120,6120,6120,6120,0
20250204,163600,240185390,6120,6120,6120,6120,0
20250204,163500,240185390,6120,6120,6120,6120,0
20250204,163400,240185390,6120,6120,6120,6120,0
20250204,163300,240185390,6120,6120,6120,6120,0
20250204,163200,240185390,6120,6120,6120,6120,0
20250204,163100,240185390,6120,6120,6120,6120,0
20250204,163000,240185390,6120,6120,6120,6120,0
20250204,162900,240185390,6120,6120,6120,6120,0
20250204,162800,240185390,6120,6120,6120,6120,0
20250204,162700,240185390,6120,6120,6120,6120,0
20250204,162600,240185390,6120,6120,6120,6120,0
20250204,162500,240185390,6120,6120,6120,6120,0
20250204,162400,240185390,6120,6120,6120,6120,0
20250204,162300,240185390,6120,6120,6120,6120,0
20250204,162200,240185390,6120,6120,6120,6120,0
20250204,162100,240185390,6120,6120,6120,6120,0
20250204,162000,240185390,6120,6120,6120,6120,0
20250204,161900,240185390,6120,6120,6120,6120,0
20250204,161800,240185390,6120,6120,6120,6120,0
20250204,161700,240185390,6120,6120,6120,6120,0
20250204,161600,240185390,6120,6120,6120,6120,0
20250204,161500,240185390,6120,6120,6120,6120,0
20250204,161400,240185390,6120,6120,6120,6120,2008
20250204,161300,240185390,6120,6120,6120,6120,0
20250204,161200,240185390,6120,6120,6120,6120,0
20250204,161100,240185390,6120,6120,6120,6120,0
20250204,161000,240185390,6120,6120,6120,6120,0
20250204,160900,240185390,6120,6120,6120,6120,0
20250204,160800,240185390,6120,6120,6120,6120,0
20250204,160700,240185390,6120,6120,6120,6120,0
20250204,160600,240185390,6120,6120,6120,6120,0
20250204,160500,240185390,6120,6120,6120,6120,0
20250204,160400,240185390,6120,6120,6120,6120,0
20250204,160300,240185390,6120,6120,6120,6120,0
20250204,160200,240185390,6120,6120,6120,6120,0
20250204,160100,240185390,6120,6120,6120,6120,0
20250204,160000,240185390,6120,6120,6120,6120,0
20250204,155900,240185390,6120,6120,6120,6120,0
20250204,155800,240185390,6120,6120,6120,6120,0
20250204,155700,240185390,6120,6120,6120,6120,0
20250204,155600,240185390,6120,6120,6120,6120,0
20250204,155500,240185390,6120,6120,6120,6120,0
20250204,155400,240185390,6120,6120,6120,6120,0
20250204,155300,240185390,6120,6120,6120,6120,0
20250204,155200,240185390,6120,6120,6120,6120,0
20250204,155100,240185390,6120,6120,6120,6120,0
20250204,155000,240185390,6120,6120,6120,6120,0
20250204,154900,240185390,6120,6120,6120,6120,0
20250204,154800,240185390,6120,6120,6120,6120,0
20250204,154700,240185390,6120,6120,6120,6120,0
20250204,154600,240185390,6120,6120,6120,6120,0
20250204,154500,240185390,6120,6120,6120,6120,0
20250204,154400,240185390,6120,6120,6120,6120,2008
20250204,154300,240185390,6120,6120,6120,6120,0
20250204,154200,240185390,6120,6120,6120,6120,0
20250204,154100,240185390,6120,6120,6120,6120,0
20250204,154000,240185390,6120,6120,6120,6120,0
20250204,153900,240185390,6120,6120,6120,6120,0
20250204,153800,240185390,6120,6120,6120,6120,0
20250204,153700,240185390,6120,6120,6120,6120,0
20250204,153600,240185390,6120,6120,6120,6120,0
20250204,153500,240185390,6120,6120,6120,6120,0
20250204,153400,240185390,6120,6120,6120,6120,0
20250204,153300,240185390,6120,6120,6120,6120,0
20250204,153200,240185390,6120,6120,6120,6120,0
20250204,153100,240185390,6120,6120,6120,6120,0
20250204,153000,240185390,6120,6120,6120,6120,2008
20250204,152900,227896430,6100,6100,6100,6100,0
20250204,152800,227896430,6100,6100,6100,6100,0
20250204,152700,227896430,6100,6100,6100,6100,0
20250204,152600,227896430,6100,6100,6100,6100,0
20250204,152500,227896430,6100,6100,6100,6100,0
20250204,152400,227896430,6100,6100,6100,6100,0
20250204,152300,227896430,6100,6100,6100,6100,0
20250204,152200,227896430,6100,6100,6100,6100,0
20250204,152100,227896430,6100,6100,6100,6100,0
20250204,152000,227896430,6100,6100,6100,6100,0
20250204,151900,227896430,6100,6100,6100,6100,11
20250204,151800,227829330,6100,6100,6100,6100,0
20250204,151700,227829330,6100,6100,6100,6100,537
20250204,151600,224553630,6100,6100,6100,6100,0
20250204,151500,224553630,6100,6070,6100,6070,244
20250204,151400,223066640,6100,6100,6100,6100,0
20250204,151300,223066640,6100,6100,6100,6100,31
20250204,151200,222877540,6100,6100,6100,6100,1
20250204,151100,222871440,6090,6090,6090,6090,253
20250204,151000,221330670,6090,6090,6090,6090,0
20250204,150900,221330670,6090,6090,6090,6090,1
20250204,150800,221324580,6080,6080,6080,6080,0
20250204,150700,221324580,6080,6080,6080,6080,0
20250204,150600,221324580,6080,6080,6080,6080,0
20250204,150500,221324580,6080,6080,6080,6080,0
20250204,150400,221324580,6080,6080,6080,6080,0
20250204,150300,221324580,6080,6080,6080,6080,0
20250204,150200,221324580,6080,6080,6080,6080,0
20250204,150100,221324580,6080,6080,6080,6080,0
20250204,150000,221324580,6080,6080,6080,6080,0
20250204,145900,221324580,6080,6080,6080,6080,10
20250204,145800,221263780,6080,6080,6080,6080,0
20250204,145700,221263780,6080,6080,6080,6080,410
20250204,145600,218770980,6080,6080,6080,6080,0
20250204,145500,218770980,6080,6080,6080,6080,0
20250204,145400,218770980,6080,6080,6080,6080,0
20250204,145300,218770980,6080,6080,6080,6080,0
20250204,145200,218770980,6080,6080,6080,6080,4
20250204,145100,218746660,6060,6060,6060,6060,0
20250204,145000,218746660,6060,6060,6060,6060,0
20250204,144900,218746660,6060,6060,6060,6060,0
20250204,144800,218746660,6060,6060,6060,6060,0
20250204,144700,218746660,6060,6060,6060,6060,138
20250204,144600,217910380,6060,6060,6060,6060,2633
20250204,144500,201954400,6050,6050,6050,6050,0
20250204,144400,201954400,6050,6050,6050,6050,0
20250204,144300,201954400,6050,6050,6050,6050,732
20250204,144200,197525800,6060,6060,6060,6060,0
20250204,144100,197525800,6060,6060,6060,6060,0
20250204,144000,197525800,6060,6060,6060,6060,0
20250204,143900,197525800,6060,6060,6060,6060,509
20250204,143800,194441260,6040,6040,6040,6040,0
20250204,143700,194441260,6040,6040,6040,6040,241
20250204,143600,192985620,6080,6050,6080,6050,718
20250204,143500,188641420,6060,6060,6060,6060,0
20250204,143400,188641420,6060,6060,6060,6060,1159
20250204,143300,181617880,6060,6060,6060,6060,0
20250204,143200,181617880,6060,6060,6060,6060,0
20250204,143100,181617880,6060,6060,6060,6060,0
20250204,143000,181617880,6060,6060,6060,6060,0
20250204,142900,181617880,6060,6070,6070,6060,1091
20250204,142800,175005770,6090,6090,6090,6090,0
20250204,142700,175005770,6090,6090,6090,6090,0
20250204,142600,175005770,6090,6090,6090,6090,0
20250204,142500,175005770,6090,6090,6090,6090,0
20250204,142400,175005770,6090,6090,6090,6090,0
20250204,142300,175005770,6090,6090,6090,6090,0
20250204,142200,175005770,6090,6090,6090,6090,0
20250204,142100,175005770,6090,6090,6090,6090,0
20250204,142000,175005770,6090,6090,6090,6090,1
20250204,141900,174999680,6080,6080,6080,6080,4
20250204,141800,174975360,6090,6090,6090,6090,0
20250204,141700,174975360,6090,6090,6090,6090,0
20250204,141600,174975360,6090,6090,6090,6090,888
20250204,141500,169567440,6100,6100,6100,6100,1149
20250204,141400,162558540,6100,6100,6100,6100,400
20250204,141300,160118540,6120,6110,6120,6110,332
20250204,141200,158089780,6110,6110,6110,6110,0
20250204,141100,158089780,6110,6110,6110,6110,0
20250204,141000,158089780,6110,6110,6110,6110,0
20250204,140900,158089780,6110,6110,6110,6110,0
20250204,140800,158089780,6110,6110,6110,6110,0
20250204,140700,158089780,6110,6110,6110,6110,0
20250204,140600,158089780,6110,6110,6110,6110,0
20250204,140500,158089780,6110,6110,6110,6110,0
20250204,140400,158089780,6110,6110,6110,6110,1
20250204,140300,158083670,6120,6120,6120,6120,0
20250204,140200,158083670,6120,6120,6120,6120,1
20250204,140100,158077550,6110,6110,6110,6110,32
20250204,140000,157882030,6120,6120,6120,6120,0
20250204,135900,157882030,6120,6120,6120,6120,0
20250204,135800,157882030,6120,6120,6120,6120,0
20250204,135700,157882030,6120,6120,6120,6120,0
20250204,135600,157882030,6120,6120,6120,6120,0
20250204,135500,157882030,6120,6120,6120,6120,0
20250204,135400,157882030,6120,6120,6120,6120,0
20250204,135300,157882030,6120,6120,6120,6120,0
20250204,135200,157882030,6120,6120,6120,6120,0
20250204,135100,157882030,6120,6120,6120,6120,0
20250204,135000,157882030,6120,6120,6120,6120,0
20250204,134900,157882030,6120,6120,6120,6120,0
20250204,134800,157882030,6120,6120,6120,6120,0
20250204,134700,157882030,6120,6120,6120,6120,0
20250204,134600,157882030,6120,6120,6120,6120,0
20250204,134500,157882030,6120,6120,6120,6120,0
20250204,134400,157882030,6120,6120,6120,6120,0
20250204,134300,157882030,6120,6120,6120,6120,1
20250204,134200,157875910,6110,6110,6110,6110,0
20250204,134100,157875910,6110,6110,6110,6110,95
20250204,134000,157295460,6120,6120,6120,6120,0
20250204,133900,157295460,6120,6120,6120,6120,0
20250204,133800,157295460,6120,6120,6120,6120,0
20250204,133700,157295460,6120,6120,6120,6120,0
20250204,133600,157295460,6120,6120,6120,6120,0
20250204,133500,157295460,6120,6120,6120,6120,0
20250204,133400,157295460,6120,6120,6120,6120,0
20250204,133300,157295460,6120,6120,6120,6120,0
20250204,133200,157295460,6120,6120,6120,6120,0
20250204,133100,157295460,6120,6120,6120,6120,0
20250204,133000,157295460,6120,6100,6120,6100,28
20250204,132900,157124640,6120,6120,6120,6120,0
20250204,132800,157124640,6120,6120,6120,6120,0
20250204,132700,157124640,6120,6120,6120,6120,0
20250204,132600,157124640,6120,6120,6120,6120,0
20250204,132500,157124640,6120,6120,6120,6120,0
20250204,132400,157124640,6120,6120,6120,6120,0
20250204,132300,157124640,6120,6120,6120,6120,0
20250204,132200,157124640,6120,6120,6120,6120,0
20250204,132100,157124640,6120,6120,6120,6120,0
20250204,132000,157124640,6120,6120,6120,6120,0
20250204,131900,157124640,6120,6120,6120,6120,0
20250204,131800,157124640,6120,6120,6120,6120,0
20250204,131700,157124640,6120,6120,6120,6120,0
20250204,131600,157124640,6120,6120,6120,6120,0
20250204,131500,157124640,6120,6120,6120,6120,1
20250204,131400,157118520,6100,6100,6100,6100,0
20250204,131300,157118520,6100,6100,6100,6100,0
20250204,131200,157118520,6100,6100,6100,6100,23
20250204,131100,156978220,6110,6110,6110,6110,0
20250204,131000,156978220,6110,6110,6110,6110,0
20250204,130900,156978220,6110,6110,6110,6110,0
20250204,130800,156978220,6110,6110,6110,6110,0
20250204,130700,156978220,6110,6110,6110,6110,0
20250204,130600,156978220,6110,6110,6110,6110,0
20250204,130500,156978220,6110,6110,6110,6110,30
20250204,130400,156794920,6100,6100,6100,6100,0
20250204,130300,156794920,6100,6100,6100,6100,0
20250204,130200,156794920,6100,6100,6100,6100,0
20250204,130100,156794920,6100,6100,6100,6100,0
20250204,130000,156794920,6100,6100,6100,6100,0
20250204,125900,156794920,6100,6100,6100,6100,0
20250204,125800,156794920,6100,6100,6100,6100,0
20250204,125700,156794920,6100,6100,6100,6100,0
20250204,125600,156794920,6100,6100,6100,6100,0
20250204,125500,156794920,6100,6100,6100,6100,0
20250204,125400,156794920,6100,6100,6100,6100,0
20250204,125300,156794920,6100,6100,6100,6100,30
20250204,125200,156611920,6100,6100,6100,6100,0
20250204,125100,156611920,6100,6100,6100,6100,0
20250204,125000,156611920,6100,6100,6100,6100,0
20250204,124900,156611920,6100,6100,6100,6100,0
20250204,124800,156611920,6100,6100,6100,6100,0
20250204,124700,156611920,6100,6100,6100,6100,0
20250204,124600,156611920,6100,6100,6100,6100,649
20250204,124500,152653020,6120,6120,6120,6120,0
20250204,124400,152653020,6120,6120,6120,6120,0
20250204,124300,152653020,6120,6120,6120,6120,2
20250204,124200,152640780,6120,6120,6120,6120,0
20250204,124100,152640780,6120,6120,6120,6120,0
20250204,124000,152640780,6120,6120,6120,6120,0
20250204,123900,152640780,6120,6120,6120,6120,0
20250204,123800,152640780,6120,6120,6120,6120,0
20250204,123700,152640780,6120,6120,6120,6120,0
20250204,123600,152640780,6120,6120,6120,6120,0
20250204,123500,152640780,6120,6120,6120,6120,0
20250204,123400,152640780,6120,6120,6120,6120,0
20250204,123300,152640780,6120,6120,6120,6120,0
20250204,123200,152640780,6120,6120,6120,6120,0
20250204,123100,152640780,6120,6120,6120,6120,0
20250204,123000,152640780,6120,6120,6120,6120,0
20250204,122900,152640780,6120,6120,6120,6120,40
20250204,122800,152395980,6100,6100,6100,6100,100
20250204,122700,151785980,6120,6120,6120,6120,0
20250204,122600,151785980,6120,6120,6120,6120,0
20250204,122500,151785980,6120,6120,6120,6120,0
20250204,122400,151785980,6120,6120,6120,6120,0
20250204,122300,151785980,6120,6120,6120,6120,0
20250204,122200,151785980,6120,6120,6120,6120,0
20250204,122100,151785980,6120,6120,6120,6120,0
20250204,122000,151785980,6120,6120,6120,6120,0
20250204,121900,151785980,6120,6120,6120,6120,0
20250204,121800,151785980,6120,6120,6120,6120,0
20250204,121700,151785980,6120,6120,6120,6120,0
20250204,121600,151785980,6120,6120,6120,6120,0
20250204,121500,151785980,6120,6120,6120,6120,0
20250204,121400,151785980,6120,6120,6120,6120,0
20250204,121300,151785980,6120,6120,6120,6120,0
20250204,121200,151785980,6120,6120,6120,6120,0
20250204,121100,151785980,6120,6120,6120,6120,0
20250204,121000,151785980,6120,6120,6120,6120,0
20250204,120900,151785980,6120,6120,6120,6120,0
20250204,120800,151785980,6120,6120,6120,6120,0
20250204,120700,151785980,6120,6120,6120,6120,0
20250204,120600,151785980,6120,6120,6120,6120,0
20250204,120500,151785980,6120,6120,6120,6120,0
20250204,120400,151785980,6120,6120,6120,6120,0
20250204,120300,151785980,6120,6120,6120,6120,0
20250204,120200,151785980,6120,6120,6120,6120,0
20250204,120100,151785980,6120,6120,6120,6120,0
20250204,120000,151785980,6120,6120,6120,6120,0
20250204,115900,151785980,6120,6120,6120,6120,0
20250204,115800,151785980,6120,6120,6120,6120,0
20250204,115700,151785980,6120,6120,6120,6120,0
20250204,115600,151785980,6120,6120,6120,6120,76
20250204,115500,151320860,6100,6100,6100,6100,1
20250204,115400,151314760,6120,6120,6120,6120,0
20250204,115300,151314760,6120,6120,6120,6120,0
20250204,115200,151314760,6120,6120,6120,6120,0
20250204,115100,151314760,6120,6120,6120,6120,0
20250204,115000,151314760,6120,6120,6120,6120,0
20250204,114900,151314760,6120,6120,6120,6120,0
20250204,114800,151314760,6120,6120,6120,6120,0
20250204,114700,151314760,6120,6120,6120,6120,0
20250204,114600,151314760,6120,6120,6120,6120,0
20250204,114500,151314760,6120,6120,6120,6120,0
20250204,114400,151314760,6120,6120,6120,6120,0
20250204,114300,151314760,6120,6120,6120,6120,0
20250204,114200,151314760,6120,6120,6120,6120,0
20250204,114100,151314760,6120,6120,6120,6120,0
20250204,114000,151314760,6120,6120,6120,6120,0
20250204,113900,151314760,6120,6120,6120,6120,0
20250204,113800,151314760,6120,6120,6120,6120,0
20250204,113700,151314760,6120,6120,6120,6120,0
20250204,113600,151314760,6120,6120,6120,6120,0
20250204,113500,151314760,6120,6120,6120,6120,1
20250204,113400,151308640,6080,6080,6080,6080,0
20250204,113300,151308640,6080,6080,6080,6080,0
20250204,113200,151308640,6080,6080,6080,6080,0
20250204,113100,151308640,6080,6080,6080,6080,0
20250204,113000,151308640,6080,6080,6080,6080,0
20250204,112900,151308640,6080,6080,6080,6080,0
20250204,112800,151308640,6080,6080,6080,6080,0
20250204,112700,151308640,6080,6080,6080,6080,0
20250204,112600,151308640,6080,6080,6080,6080,0
20250204,112500,151308640,6080,6080,6080,6080,0
20250204,112400,151308640,6080,6080,6080,6080,1
20250204,112300,151302560,6120,6120,6120,6120,0
20250204,112200,151302560,6120,6080,6120,6080,14265
20250204,112100,64363690,6080,6080,6080,6080,0
20250204,112000,64363690,6080,6080,6080,6080,0
20250204,111900,64363690,6080,6080,6080,6080,0
20250204,111800,64363690,6080,6080,6080,6080,17
20250204,111700,64260330,6080,6080,6080,6080,0
20250204,111600,64260330,6080,6080,6080,6080,1
20250204,111500,64254250,6080,6080,6080,6080,0
20250204,111400,64254250,6080,6080,6080,6080,0
20250204,111300,64254250,6080,6080,6080,6080,0
20250204,111200,64254250,6080,6080,6080,6080,0
20250204,111100,64254250,6080,6080,6080,6080,0
20250204,111000,64254250,6080,6080,6080,6080,0
20250204,110900,64254250,6080,6080,6080,6080,0
20250204,110800,64254250,6080,6080,6080,6080,0
20250204,110700,64254250,6080,6080,6080,6080,0
20250204,110600,64254250,6080,6080,6080,6080,0
20250204,110500,64254250,6080,6080,6080,6080,0
20250204,110400,64254250,6080,6080,6080,6080,0
20250204,110300,64254250,6080,6080,6080,6080,0
20250204,110200,64254250,6080,6080,6080,6080,0
20250204,110100,64254250,6080,6080,6080,6080,0
20250204,110000,64254250,6080,6080,6080,6080,0
20250204,105900,64254250,6080,6080,6080,6080,0
20250204,105800,64254250,6080,6070,6080,6070,2
20250204,105700,64242100,6080,6070,6080,6070,2
20250204,105600,64229950,6080,6080,6080,6080,0
20250204,105500,64229950,6080,6070,6080,6070,350
20250204,105400,62105440,6080,6080,6080,6080,0
20250204,105300,62105440,6080,6080,6080,6080,0
20250204,105200,62105440,6080,6080,6080,6080,0
20250204,105100,62105440,6080,6080,6080,6080,0
20250204,105000,62105440,6080,6080,6080,6080,1
20250204,104900,62099360,6070,6070,6070,6070,0
20250204,104800,62099360,6070,6070,6070,6070,0
20250204,104700,62099360,6070,6070,6070,6070,88
20250204,104600,61565200,6070,6070,6070,6070,0
20250204,104500,61565200,6070,6070,6070,6070,45
20250204,104400,61292050,6090,6090,6090,6090,0
20250204,104300,61292050,6090,6090,6090,6090,0
20250204,104200,61292050,6090,6090,6090,6090,0
20250204,104100,61292050,6090,6090,6090,6090,0
20250204,104000,61292050,6090,6090,6090,6090,0
20250204,103900,61292050,6090,6090,6090,6090,0
20250204,103800,61292050,6090,6090,6090,6090,0
20250204,103700,61292050,6090,6090,6090,6090,0
20250204,103600,61292050,6090,6090,6090,6090,0
20250204,103500,61292050,6090,6090,6090,6090,0
20250204,103400,61292050,6090,6090,6090,6090,0
20250204,103300,61292050,6090,6090,6090,6090,0
20250204,103200,61292050,6090,6090,6090,6090,0
20250204,103100,61292050,6090,6090,6090,6090,0
20250204,103000,61292050,6090,6090,6090,6090,0
20250204,102900,61292050,6090,6090,6090,6090,0
20250204,102800,61292050,6090,6090,6090,6090,0
20250204,102700,61292050,6090,6090,6090,6090,0
20250204,102600,61292050,6090,6090,6090,6090,0
20250204,102500,61292050,6090,6090,6090,6090,0
20250204,102400,61292050,6090,6090,6090,6090,0
20250204,102300,61292050,6090,6090,6090,6090,1
20250204,102200,61285960,6080,6080,6080,6080,0
20250204,102100,61285960,6080,6080,6080,6080,200
20250204,102000,60069960,6080,6080,6080,6080,10
20250204,101900,60009160,6080,6080,6080,6080,0
20250204,101800,60009160,6080,6080,6080,6080,0
20250204,101700,60009160,6080,6080,6080,6080,0
20250204,101600,60009160,6080,6080,6080,6080,1
20250204,101500,60003080,6080,6080,6080,6080,0
20250204,101400,60003080,6080,6080,6080,6080,0
20250204,101300,60003080,6080,6080,6080,6080,0
20250204,101200,60003080,6080,6080,6080,6080,0
20250204,101100,60003080,6080,6080,6080,6080,0
20250204,101000,60003080,6080,6080,6080,6080,0
20250204,100900,60003080,6080,6080,6080,6080,0
20250204,100800,60003080,6080,6080,6080,6080,20
20250204,100700,59881480,6080,6080,6080,6080,0
20250204,100600,59881480,6080,6080,6080,6080,0
20250204,100500,59881480,6080,6080,6080,6080,0
20250204,100400,59881480,6080,6070,6080,6040,3001
20250204,100300,41738130,6070,6070,6070,6070,0
20250204,100200,41738130,6070,6070,6070,6070,5
20250204,100100,41707780,6080,6080,6080,6080,0
20250204,100000,41707780,6080,6080,6080,6080,0
20250204,095900,41707780,6080,6080,6080,6080,0
20250204,095800,41707780,6080,6080,6080,6080,0
20250204,095700,41707780,6080,6080,6080,6080,0
20250204,095600,41707780,6080,6080,6080,6080,0
20250204,095500,41707780,6080,6080,6080,6080,0
20250204,095400,41707780,6080,6080,6080,6080,0
20250204,095300,41707780,6080,6080,6080,6080,0
20250204,095200,41707780,6080,6080,6080,6080,0
20250204,095100,41707780,6080,6080,6080,6080,0
20250204,095000,41707780,6080,6080,6080,6080,0
20250204,094900,41707780,6080,6080,6080,6080,1
20250204,094800,41701700,6080,6080,6080,6080,0
20250204,094700,41701700,6080,6080,6080,6080,0
20250204,094600,41701700,6080,6080,6080,6080,1
20250204,094500,41695620,6080,6080,6080,6080,0
20250204,094400,41695620,6080,6080,6080,6080,1
20250204,094300,41689540,6080,6080,6080,6080,2
20250204,094200,41677380,6080,6080,6080,6080,0
20250204,094100,41677380,6080,6080,6080,6080,1
20250204,094000,41671300,6060,6060,6060,6060,521
20250204,093900,38514040,6060,6060,6060,6060,500
20250204,093800,35484040,6060,6060,6060,6060,500
20250204,093700,32454040,6090,6090,6090,6090,0
20250204,093600,32454040,6090,6090,6090,6090,425
20250204,093500,29865790,6110,6110,6110,6110,0
20250204,093400,29865790,6110,6110,6110,6110,0
20250204,093300,29865790,6110,6110,6110,6090,131
20250204,093200,29067380,6110,6110,6110,6110,0
20250204,093100,29067380,6110,6090,6110,6090,20
20250204,093000,28945560,6110,6110,6110,6110,7
20250204,092900,28902790,6110,6110,6110,6110,0
20250204,092800,28902790,6110,6110,6110,6110,31
20250204,092700,28713380,6110,6080,6110,6080,1466
20250204,092600,19795560,6090,6090,6090,6090,0
20250204,092500,19795560,6090,6090,6090,6090,0
20250204,092400,19795560,6090,6090,6090,6090,1
20250204,092300,19789470,6090,6090,6090,6090,0
20250204,092200,19789470,6090,6090,6090,6090,0
20250204,092100,19789470,6090,6090,6090,6090,0
20250204,092000,19789470,6090,6090,6090,6090,0
20250204,091900,19789470,6090,6090,6090,6090,0
20250204,091800,19789470,6090,6070,6090,6070,87
20250204,091700,19261360,6070,6070,6070,6070,1
20250204,091600,19255290,6070,6070,6070,6070,4
20250204,091500,19231010,6070,6070,6070,6070,0
20250204,091400,19231010,6070,6070,6070,6070,0
20250204,091300,19231010,6070,6070,6070,6070,0
20250204,091200,19231010,6070,6070,6070,6070,0
20250204,091100,19231010,6070,6070,6070,6070,0
20250204,091000,19231010,6070,6070,6070,6070,1
20250204,090900,19224940,6070,6070,6070,6070,1
20250204,090800,19218870,6070,6060,6070,6050,1101
20250204,090700,12546810,6070,6070,6080,6070,1002
20250204,090600,6464660,6070,6070,6070,6070,350
20250204,090500,4340160,6080,6080,6080,6080,382
20250204,090400,2017600,6090,6090,6090,6090,0
20250204,090300,2017600,6090,6090,6090,6090,23
20250204,090200,1877530,6100,6100,6100,6100,0
20250204,090100,1877530,6100,6100,6110,6100,111
20250204,090000,1200420,6110,6070,6110,6070,197