KissMeData/067920/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194400,165639290,5080,5080,5080,5080,350
20250204,194300,165639290,5080,5080,5080,5080,0
20250204,194200,165639290,5080,5080,5080,5080,0
20250204,194100,165639290,5080,5080,5080,5080,0
20250204,194000,165639290,5080,5080,5080,5080,0
20250204,193900,165639290,5080,5080,5080,5080,0
20250204,193800,165639290,5080,5080,5080,5080,0
20250204,193700,165639290,5080,5080,5080,5080,0
20250204,193600,165639290,5080,5080,5080,5080,0
20250204,193500,165639290,5080,5080,5080,5080,0
20250204,193400,165639290,5080,5080,5080,5080,0
20250204,193300,165639290,5080,5080,5080,5080,0
20250204,193200,165639290,5080,5080,5080,5080,0
20250204,193100,165639290,5080,5080,5080,5080,0
20250204,193000,165639290,5080,5080,5080,5080,0
20250204,192900,165639290,5080,5080,5080,5080,0
20250204,192800,165639290,5080,5080,5080,5080,0
20250204,192700,165639290,5080,5080,5080,5080,0
20250204,192600,165639290,5080,5080,5080,5080,0
20250204,192500,165639290,5080,5080,5080,5080,0
20250204,192400,165639290,5080,5080,5080,5080,0
20250204,192300,165639290,5080,5080,5080,5080,0
20250204,192200,165639290,5080,5080,5080,5080,0
20250204,192100,165639290,5080,5080,5080,5080,0
20250204,192000,165639290,5080,5080,5080,5080,0
20250204,191900,165639290,5080,5080,5080,5080,0
20250204,191800,165639290,5080,5080,5080,5080,0
20250204,191700,165639290,5080,5080,5080,5080,0
20250204,191600,165639290,5080,5080,5080,5080,0
20250204,191500,165639290,5080,5080,5080,5080,0
20250204,191400,165639290,5080,5080,5080,5080,350
20250204,191300,165639290,5080,5080,5080,5080,0
20250204,191200,165639290,5080,5080,5080,5080,0
20250204,191100,165639290,5080,5080,5080,5080,0
20250204,191000,165639290,5080,5080,5080,5080,0
20250204,190900,165639290,5080,5080,5080,5080,0
20250204,190800,165639290,5080,5080,5080,5080,0
20250204,190700,165639290,5080,5080,5080,5080,0
20250204,190600,165639290,5080,5080,5080,5080,0
20250204,190500,165639290,5080,5080,5080,5080,0
20250204,190400,165639290,5080,5080,5080,5080,0
20250204,190300,165639290,5080,5080,5080,5080,0
20250204,190200,165639290,5080,5080,5080,5080,0
20250204,190100,165639290,5080,5080,5080,5080,0
20250204,190000,165639290,5080,5080,5080,5080,0
20250204,185900,165639290,5080,5080,5080,5080,0
20250204,185800,165639290,5080,5080,5080,5080,0
20250204,185700,165639290,5080,5080,5080,5080,0
20250204,185600,165639290,5080,5080,5080,5080,0
20250204,185500,165639290,5080,5080,5080,5080,0
20250204,185400,165639290,5080,5080,5080,5080,0
20250204,185300,165639290,5080,5080,5080,5080,0
20250204,185200,165639290,5080,5080,5080,5080,0
20250204,185100,165639290,5080,5080,5080,5080,0
20250204,185000,165639290,5080,5080,5080,5080,0
20250204,184900,165639290,5080,5080,5080,5080,0
20250204,184800,165639290,5080,5080,5080,5080,0
20250204,184700,165639290,5080,5080,5080,5080,0
20250204,184600,165639290,5080,5080,5080,5080,0
20250204,184500,165639290,5080,5080,5080,5080,0
20250204,184400,165639290,5080,5080,5080,5080,350
20250204,184300,165639290,5080,5080,5080,5080,0
20250204,184200,165639290,5080,5080,5080,5080,0
20250204,184100,165639290,5080,5080,5080,5080,0
20250204,184000,165639290,5080,5080,5080,5080,0
20250204,183900,165639290,5080,5080,5080,5080,0
20250204,183800,165639290,5080,5080,5080,5080,0
20250204,183700,165639290,5080,5080,5080,5080,0
20250204,183600,165639290,5080,5080,5080,5080,0
20250204,183500,165639290,5080,5080,5080,5080,0
20250204,183400,165639290,5080,5080,5080,5080,0
20250204,183300,165639290,5080,5080,5080,5080,0
20250204,183200,165639290,5080,5080,5080,5080,0
20250204,183100,165639290,5080,5080,5080,5080,0
20250204,183000,165639290,5080,5080,5080,5080,0
20250204,182900,165639290,5080,5080,5080,5080,0
20250204,182800,165639290,5080,5080,5080,5080,0
20250204,182700,165639290,5080,5080,5080,5080,0
20250204,182600,165639290,5080,5080,5080,5080,0
20250204,182500,165639290,5080,5080,5080,5080,0
20250204,182400,165639290,5080,5080,5080,5080,0
20250204,182300,165639290,5080,5080,5080,5080,0
20250204,182200,165639290,5080,5080,5080,5080,0
20250204,182100,165639290,5080,5080,5080,5080,0
20250204,182000,165639290,5080,5080,5080,5080,0
20250204,181900,165639290,5080,5080,5080,5080,0
20250204,181800,165639290,5080,5080,5080,5080,0
20250204,181700,165639290,5080,5080,5080,5080,0
20250204,181600,165639290,5080,5080,5080,5080,0
20250204,181500,165639290,5080,5080,5080,5080,0
20250204,181400,165639290,5080,5080,5080,5080,350
20250204,181300,165639290,5080,5080,5080,5080,0
20250204,181200,165639290,5080,5080,5080,5080,0
20250204,181100,165639290,5080,5080,5080,5080,0
20250204,181000,165639290,5080,5080,5080,5080,0
20250204,180900,165639290,5080,5080,5080,5080,0
20250204,180800,165639290,5080,5080,5080,5080,0
20250204,180700,165639290,5080,5080,5080,5080,0
20250204,180600,165639290,5080,5080,5080,5080,0
20250204,180500,165639290,5080,5080,5080,5080,0
20250204,180400,165639290,5080,5080,5080,5080,0
20250204,180300,165639290,5080,5080,5080,5080,0
20250204,180200,165639290,5080,5080,5080,5080,0
20250204,180100,165639290,5080,5080,5080,5080,0
20250204,180000,165639290,5080,5080,5080,5080,0
20250204,175900,165639290,5080,5080,5080,5080,0
20250204,175800,165639290,5080,5080,5080,5080,0
20250204,175700,165639290,5080,5080,5080,5080,0
20250204,175600,165639290,5080,5080,5080,5080,0
20250204,175500,165639290,5080,5080,5080,5080,0
20250204,175400,165639290,5080,5080,5080,5080,0
20250204,175300,165639290,5080,5080,5080,5080,0
20250204,175200,165639290,5080,5080,5080,5080,0
20250204,175100,165639290,5080,5080,5080,5080,0
20250204,175000,165639290,5080,5080,5080,5080,0
20250204,174900,165639290,5080,5080,5080,5080,0
20250204,174800,165639290,5080,5080,5080,5080,0
20250204,174700,165639290,5080,5080,5080,5080,0
20250204,174600,165639290,5080,5080,5080,5080,0
20250204,174500,165639290,5080,5080,5080,5080,0
20250204,174400,165639290,5080,5080,5080,5080,350
20250204,174300,165639290,5080,5080,5080,5080,0
20250204,174200,165639290,5080,5080,5080,5080,0
20250204,174100,165639290,5080,5080,5080,5080,0
20250204,174000,165639290,5080,5080,5080,5080,0
20250204,173900,165639290,5080,5080,5080,5080,0
20250204,173800,165639290,5080,5080,5080,5080,0
20250204,173700,165639290,5080,5080,5080,5080,0
20250204,173600,165639290,5080,5080,5080,5080,0
20250204,173500,165639290,5080,5080,5080,5080,0
20250204,173400,165639290,5080,5080,5080,5080,0
20250204,173300,165639290,5080,5080,5080,5080,0
20250204,173200,165639290,5080,5080,5080,5080,0
20250204,173100,165639290,5080,5080,5080,5080,0
20250204,173000,165639290,5080,5080,5080,5080,0
20250204,172900,165639290,5080,5080,5080,5080,0
20250204,172800,165639290,5080,5080,5080,5080,0
20250204,172700,165639290,5080,5080,5080,5080,0
20250204,172600,165639290,5080,5080,5080,5080,0
20250204,172500,165639290,5080,5080,5080,5080,0
20250204,172400,165639290,5080,5080,5080,5080,0
20250204,172300,165639290,5080,5080,5080,5080,0
20250204,172200,165639290,5080,5080,5080,5080,0
20250204,172100,165639290,5080,5080,5080,5080,0
20250204,172000,165639290,5080,5080,5080,5080,0
20250204,171900,165639290,5080,5080,5080,5080,0
20250204,171800,165639290,5080,5080,5080,5080,0
20250204,171700,165639290,5080,5080,5080,5080,0
20250204,171600,165639290,5080,5080,5080,5080,0
20250204,171500,165639290,5080,5080,5080,5080,0
20250204,171400,165639290,5080,5080,5080,5080,350
20250204,171300,165639290,5080,5080,5080,5080,0
20250204,171200,165639290,5080,5080,5080,5080,0
20250204,171100,165639290,5080,5080,5080,5080,0
20250204,171000,165639290,5080,5080,5080,5080,0
20250204,170900,165639290,5080,5080,5080,5080,0
20250204,170800,165639290,5080,5080,5080,5080,0
20250204,170700,165639290,5080,5080,5080,5080,0
20250204,170600,165639290,5080,5080,5080,5080,0
20250204,170500,165639290,5080,5080,5080,5080,0
20250204,170400,165639290,5080,5080,5080,5080,0
20250204,170300,165639290,5080,5080,5080,5080,0
20250204,170200,165639290,5080,5080,5080,5080,0
20250204,170100,165639290,5080,5080,5080,5080,0
20250204,170000,165639290,5080,5080,5080,5080,0
20250204,165900,165639290,5080,5080,5080,5080,0
20250204,165800,165639290,5080,5080,5080,5080,0
20250204,165700,165639290,5080,5080,5080,5080,0
20250204,165600,165639290,5080,5080,5080,5080,0
20250204,165500,165639290,5080,5080,5080,5080,0
20250204,165400,165639290,5080,5080,5080,5080,0
20250204,165300,165639290,5080,5080,5080,5080,0
20250204,165200,165639290,5080,5080,5080,5080,0
20250204,165100,165639290,5080,5080,5080,5080,0
20250204,165000,165639290,5080,5080,5080,5080,0
20250204,164900,165639290,5080,5080,5080,5080,0
20250204,164800,165639290,5080,5080,5080,5080,0
20250204,164700,165639290,5080,5080,5080,5080,0
20250204,164600,165639290,5080,5080,5080,5080,0
20250204,164500,165639290,5080,5080,5080,5080,0
20250204,164400,165639290,5080,5080,5080,5080,350
20250204,164300,165639290,5080,5080,5080,5080,0
20250204,164200,165639290,5080,5080,5080,5080,0
20250204,164100,165639290,5080,5080,5080,5080,0
20250204,164000,165639290,5080,5080,5080,5080,0
20250204,163900,165639290,5080,5080,5080,5080,0
20250204,163800,165639290,5080,5080,5080,5080,0
20250204,163700,165639290,5080,5080,5080,5080,0
20250204,163600,165639290,5080,5080,5080,5080,0
20250204,163500,165639290,5080,5080,5080,5080,0
20250204,163400,165639290,5080,5080,5080,5080,0
20250204,163300,165639290,5080,5080,5080,5080,0
20250204,163200,165639290,5080,5080,5080,5080,0
20250204,163100,165639290,5080,5080,5080,5080,0
20250204,163000,165639290,5080,5080,5080,5080,0
20250204,162900,165639290,5080,5080,5080,5080,0
20250204,162800,165639290,5080,5080,5080,5080,0
20250204,162700,165639290,5080,5080,5080,5080,0
20250204,162600,165639290,5080,5080,5080,5080,0
20250204,162500,165639290,5080,5080,5080,5080,0
20250204,162400,165639290,5080,5080,5080,5080,0
20250204,162300,165639290,5080,5080,5080,5080,0
20250204,162200,165639290,5080,5080,5080,5080,0
20250204,162100,165639290,5080,5080,5080,5080,0
20250204,162000,165639290,5080,5080,5080,5080,0
20250204,161900,165639290,5080,5080,5080,5080,0
20250204,161800,165639290,5080,5080,5080,5080,0
20250204,161700,165639290,5080,5080,5080,5080,0
20250204,161600,165639290,5080,5080,5080,5080,0
20250204,161500,165639290,5080,5080,5080,5080,0
20250204,161400,165639290,5080,5080,5080,5080,350
20250204,161300,165639290,5080,5080,5080,5080,0
20250204,161200,165639290,5080,5080,5080,5080,0
20250204,161100,165639290,5080,5080,5080,5080,0
20250204,161000,165639290,5080,5080,5080,5080,0
20250204,160900,165639290,5080,5080,5080,5080,0
20250204,160800,165639290,5080,5080,5080,5080,0
20250204,160700,165639290,5080,5080,5080,5080,0
20250204,160600,165639290,5080,5080,5080,5080,0
20250204,160500,165639290,5080,5080,5080,5080,0
20250204,160400,165639290,5080,5080,5080,5080,0
20250204,160300,165639290,5080,5080,5080,5080,0
20250204,160200,165639290,5080,5080,5080,5080,0
20250204,160100,165639290,5080,5080,5080,5080,0
20250204,160000,165639290,5080,5080,5080,5080,0
20250204,155900,165639290,5080,5080,5080,5080,0
20250204,155800,165639290,5080,5080,5080,5080,0
20250204,155700,165639290,5080,5080,5080,5080,0
20250204,155600,165639290,5080,5080,5080,5080,0
20250204,155500,165639290,5080,5080,5080,5080,0
20250204,155400,165639290,5080,5080,5080,5080,0
20250204,155300,165639290,5080,5080,5080,5080,0
20250204,155200,165639290,5080,5080,5080,5080,0
20250204,155100,165639290,5080,5080,5080,5080,0
20250204,155000,165639290,5080,5080,5080,5080,0
20250204,154900,165639290,5080,5080,5080,5080,0
20250204,154800,165639290,5080,5080,5080,5080,0
20250204,154700,165639290,5080,5080,5080,5080,0
20250204,154600,165639290,5080,5080,5080,5080,0
20250204,154500,165639290,5080,5080,5080,5080,0
20250204,154400,165639290,5080,5080,5080,5080,350
20250204,154300,165639290,5080,5080,5080,5080,0
20250204,154200,165639290,5080,5080,5080,5080,0
20250204,154100,165639290,5080,5080,5080,5080,0
20250204,154000,165639290,5080,5080,5080,5080,0
20250204,153900,165639290,5080,5080,5080,5080,0
20250204,153800,165639290,5080,5080,5080,5080,0
20250204,153700,165639290,5080,5080,5080,5080,0
20250204,153600,165639290,5080,5080,5080,5080,0
20250204,153500,165639290,5080,5080,5080,5080,0
20250204,153400,165639290,5080,5080,5080,5080,0
20250204,153300,165639290,5080,5080,5080,5080,0
20250204,153200,165639290,5080,5080,5080,5080,0
20250204,153100,165639290,5080,5080,5080,5080,0
20250204,153000,165639290,5080,5080,5080,5080,350
20250204,152900,163861290,5090,5090,5090,5090,0
20250204,152800,163861290,5090,5090,5090,5090,0
20250204,152700,163861290,5090,5090,5090,5090,0
20250204,152600,163861290,5090,5090,5090,5090,0
20250204,152500,163861290,5090,5090,5090,5090,0
20250204,152400,163861290,5090,5090,5090,5090,0
20250204,152300,163861290,5090,5090,5090,5090,0
20250204,152200,163861290,5090,5090,5090,5090,0
20250204,152100,163861290,5090,5090,5090,5090,0
20250204,152000,163861290,5090,5090,5090,5090,0
20250204,151900,163861290,5090,5080,5090,5080,248
20250204,151800,162600870,5080,5060,5080,5060,260
20250204,151700,161285130,5080,5080,5080,5080,0
20250204,151600,161285130,5080,5080,5080,5080,0
20250204,151500,161285130,5080,5050,5080,5050,121
20250204,151400,160671530,5080,5080,5080,5080,0
20250204,151300,160671530,5080,5080,5080,5080,0
20250204,151200,160671530,5080,5080,5080,5080,0
20250204,151100,160671530,5080,5060,5080,5060,292
20250204,151000,159192310,5060,5060,5060,5060,0
20250204,150900,159192310,5060,5060,5060,5060,0
20250204,150800,159192310,5060,5060,5060,5060,0
20250204,150700,159192310,5060,5060,5060,5060,0
20250204,150600,159192310,5060,5060,5060,5060,3
20250204,150500,159177130,5050,5050,5050,5050,374
20250204,150400,157288430,5040,5040,5040,5040,100
20250204,150300,156784430,5050,5050,5050,5050,0
20250204,150200,156784430,5050,5050,5050,5050,0
20250204,150100,156784430,5050,5050,5050,5050,0
20250204,150000,156784430,5050,5050,5050,5050,0
20250204,145900,156784430,5050,5050,5050,5050,0
20250204,145800,156784430,5050,5050,5050,5050,0
20250204,145700,156784430,5050,5050,5050,5050,5
20250204,145600,156759180,5040,5040,5040,5040,0
20250204,145500,156759180,5040,5040,5040,5040,0
20250204,145400,156759180,5040,5040,5040,5040,0
20250204,145300,156759180,5040,5040,5040,5040,0
20250204,145200,156759180,5040,5050,5050,5040,119
20250204,145100,156159230,5050,5050,5050,5050,0
20250204,145000,156159230,5050,5050,5050,5050,0
20250204,144900,156159230,5050,5050,5050,5050,10
20250204,144800,156108730,5070,5050,5070,5050,18
20250204,144700,156017570,5040,5040,5040,5040,4
20250204,144600,155997410,5040,5030,5040,5030,2
20250204,144500,155987340,5030,5030,5030,5030,100
20250204,144400,155484340,5040,5040,5040,5040,523
20250204,144300,152848420,5050,5040,5050,5040,209
20250204,144200,151795050,5050,5060,5060,5050,907
20250204,144100,147205770,5070,5070,5070,5070,2
20250204,144000,147195630,5070,5070,5070,5070,2
20250204,143900,147185490,5060,5060,5060,5060,0
20250204,143800,147185490,5060,5060,5060,5060,118
20250204,143700,146588410,5060,5040,5060,5040,254
20250204,143600,145303710,5030,5050,5050,5030,152
20250204,143500,144537760,5050,5050,5050,5050,18
20250204,143400,144446860,5060,5040,5060,5040,38
20250204,143300,144255120,5040,5040,5040,5040,0
20250204,143200,144255120,5040,5040,5040,5040,0
20250204,143100,144255120,5040,5040,5040,5040,1433
20250204,143000,137032800,5040,5040,5040,5040,0
20250204,142900,137032800,5040,5060,5060,5040,6066
20250204,142800,106452740,5060,5050,5060,5050,102
20250204,142700,105937630,5050,5050,5050,5050,0
20250204,142600,105937630,5050,5050,5050,5050,27
20250204,142500,105801280,5050,5050,5050,5050,100
20250204,142400,105296280,5050,5050,5050,5050,46
20250204,142300,105063980,5060,5060,5060,5060,18
20250204,142200,104972900,5060,5060,5060,5060,0
20250204,142100,104972900,5060,5060,5060,5060,0
20250204,142000,104972900,5060,5060,5060,5060,0
20250204,141900,104972900,5060,5060,5060,5060,0
20250204,141800,104972900,5060,5060,5060,5060,52
20250204,141700,104709780,5060,5060,5060,5060,51
20250204,141600,104451720,5070,5070,5070,5070,0
20250204,141500,104451720,5070,5070,5070,5070,0
20250204,141400,104451720,5070,5070,5070,5070,0
20250204,141300,104451720,5070,5070,5070,5070,0
20250204,141200,104451720,5070,5070,5070,5070,0
20250204,141100,104451720,5070,5070,5070,5070,0
20250204,141000,104451720,5070,5070,5070,5070,0
20250204,140900,104451720,5070,5070,5070,5070,0
20250204,140800,104451720,5070,5070,5070,5070,0
20250204,140700,104451720,5070,5070,5070,5070,0
20250204,140600,104451720,5070,5070,5070,5070,0
20250204,140500,104451720,5070,5070,5070,5070,0
20250204,140400,104451720,5070,5070,5070,5070,0
20250204,140300,104451720,5070,5070,5070,5070,0
20250204,140200,104451720,5070,5070,5070,5070,0
20250204,140100,104451720,5070,5070,5070,5070,3
20250204,140000,104436510,5060,5060,5060,5060,1
20250204,135900,104431450,5070,5070,5070,5070,0
20250204,135800,104431450,5070,5070,5070,5070,0
20250204,135700,104431450,5070,5070,5070,5070,0
20250204,135600,104431450,5070,5070,5070,5070,0
20250204,135500,104431450,5070,5070,5070,5070,0
20250204,135400,104431450,5070,5070,5070,5070,0
20250204,135300,104431450,5070,5070,5070,5070,1
20250204,135200,104426380,5070,5070,5070,5070,0
20250204,135100,104426380,5070,5070,5070,5070,0
20250204,135000,104426380,5070,5070,5070,5070,0
20250204,134900,104426380,5070,5070,5070,5050,30
20250204,134800,104274480,5060,5060,5060,5060,0
20250204,134700,104274480,5060,5060,5060,5060,0
20250204,134600,104274480,5060,5060,5060,5060,0
20250204,134500,104274480,5060,5060,5060,5060,0
20250204,134400,104274480,5060,5060,5060,5060,34
20250204,134300,104102440,5060,5060,5060,5060,0
20250204,134200,104102440,5060,5060,5060,5060,100
20250204,134100,103596440,5080,5080,5080,5080,0
20250204,134000,103596440,5080,5080,5080,5080,0
20250204,133900,103596440,5080,5080,5080,5080,0
20250204,133800,103596440,5080,5080,5080,5080,0
20250204,133700,103596440,5080,5080,5080,5080,0
20250204,133600,103596440,5080,5080,5080,5080,0
20250204,133500,103596440,5080,5080,5080,5080,0
20250204,133400,103596440,5080,5080,5080,5080,0
20250204,133300,103596440,5080,5080,5080,5080,0
20250204,133200,103596440,5080,5080,5080,5080,0
20250204,133100,103596440,5080,5080,5080,5080,0
20250204,133000,103596440,5080,5080,5080,5080,10
20250204,132900,103545640,5060,5060,5060,5060,0
20250204,132800,103545640,5060,5060,5060,5060,0
20250204,132700,103545640,5060,5060,5060,5060,0
20250204,132600,103545640,5060,5060,5060,5060,0
20250204,132500,103545640,5060,5060,5060,5060,0
20250204,132400,103545640,5060,5060,5060,5060,100
20250204,132300,103039640,5060,5060,5060,5060,0
20250204,132200,103039640,5060,5060,5060,5060,389
20250204,132100,101071300,5060,5060,5060,5060,200
20250204,132000,100059300,5060,5060,5060,5060,36
20250204,131900,99877140,5060,5060,5060,5060,0
20250204,131800,99877140,5060,5060,5060,5060,0
20250204,131700,99877140,5060,5060,5060,5060,0
20250204,131600,99877140,5060,5060,5060,5060,0
20250204,131500,99877140,5060,5070,5070,5060,36
20250204,131400,99694970,5060,5060,5060,5060,0
20250204,131300,99694970,5060,5060,5060,5060,0
20250204,131200,99694970,5060,5060,5060,5060,19
20250204,131100,99598830,5070,5070,5070,5070,0
20250204,131000,99598830,5070,5070,5070,5070,100
20250204,130900,99091830,5090,5090,5090,5090,0
20250204,130800,99091830,5090,5090,5090,5090,0
20250204,130700,99091830,5090,5090,5090,5090,0
20250204,130600,99091830,5090,5090,5090,5090,0
20250204,130500,99091830,5090,5090,5090,5090,0
20250204,130400,99091830,5090,5090,5090,5090,0
20250204,130300,99091830,5090,5090,5090,5090,0
20250204,130200,99091830,5090,5090,5090,5090,50
20250204,130100,98837330,5090,5090,5090,5090,0
20250204,130000,98837330,5090,5090,5090,5090,0
20250204,125900,98837330,5090,5090,5090,5090,0
20250204,125800,98837330,5090,5090,5090,5090,0
20250204,125700,98837330,5090,5090,5090,5090,0
20250204,125600,98837330,5090,5090,5090,5090,0
20250204,125500,98837330,5090,5090,5090,5090,0
20250204,125400,98837330,5090,5090,5090,5090,100
20250204,125300,98328330,5090,5090,5090,5090,0
20250204,125200,98328330,5090,5090,5090,5090,0
20250204,125100,98328330,5090,5090,5090,5090,0
20250204,125000,98328330,5090,5090,5090,5090,0
20250204,124900,98328330,5090,5090,5090,5090,18
20250204,124800,98236710,5060,5060,5060,5060,0
20250204,124700,98236710,5060,5060,5060,5060,0
20250204,124600,98236710,5060,5060,5060,5060,0
20250204,124500,98236710,5060,5060,5060,5060,0
20250204,124400,98236710,5060,5060,5060,5060,0
20250204,124300,98236710,5060,5060,5060,5060,0
20250204,124200,98236710,5060,5060,5060,5060,0
20250204,124100,98236710,5060,5060,5060,5060,0
20250204,124000,98236710,5060,5060,5060,5060,0
20250204,123900,98236710,5060,5060,5060,5060,0
20250204,123800,98236710,5060,5060,5060,5060,0
20250204,123700,98236710,5060,5060,5060,5060,0
20250204,123600,98236710,5060,5060,5060,5060,0
20250204,123500,98236710,5060,5060,5060,5060,797
20250204,123400,94203890,5080,5080,5080,5080,0
20250204,123300,94203890,5080,5080,5080,5080,0
20250204,123200,94203890,5080,5080,5080,5080,0
20250204,123100,94203890,5080,5080,5080,5080,0
20250204,123000,94203890,5080,5080,5080,5080,0
20250204,122900,94203890,5080,5080,5080,5080,0
20250204,122800,94203890,5080,5080,5080,5080,0
20250204,122700,94203890,5080,5080,5080,5080,2
20250204,122600,94193730,5080,5060,5080,5060,250
20250204,122500,92926490,5070,5070,5070,5070,0
20250204,122400,92926490,5070,5070,5070,5070,0
20250204,122300,92926490,5070,5070,5070,5070,0
20250204,122200,92926490,5070,5070,5070,5070,0
20250204,122100,92926490,5070,5070,5070,5070,500
20250204,122000,90391490,5070,5070,5070,5070,79
20250204,121900,89990960,5070,5070,5070,5070,0
20250204,121800,89990960,5070,5070,5070,5070,0
20250204,121700,89990960,5070,5070,5070,5070,20
20250204,121600,89889560,5070,5070,5070,5070,1
20250204,121500,89884490,5070,5070,5070,5070,100
20250204,121400,89377490,5080,5080,5080,5080,0
20250204,121300,89377490,5080,5080,5080,5080,0
20250204,121200,89377490,5080,5080,5080,5080,0
20250204,121100,89377490,5080,5080,5080,5080,3
20250204,121000,89362250,5070,5070,5070,5070,0
20250204,120900,89362250,5070,5070,5070,5070,0
20250204,120800,89362250,5070,5070,5070,5070,0
20250204,120700,89362250,5070,5070,5070,5070,0
20250204,120600,89362250,5070,5070,5070,5070,0
20250204,120500,89362250,5070,5070,5070,5070,0
20250204,120400,89362250,5070,5070,5070,5070,0
20250204,120300,89362250,5070,5070,5070,5070,0
20250204,120200,89362250,5070,5070,5070,5070,0
20250204,120100,89362250,5070,5070,5070,5070,192
20250204,120000,88388810,5080,5080,5080,5080,0
20250204,115900,88388810,5080,5080,5080,5080,0
20250204,115800,88388810,5080,5080,5080,5080,200
20250204,115700,87372810,5080,5080,5080,5080,0
20250204,115600,87372810,5080,5080,5080,5080,0
20250204,115500,87372810,5080,5080,5080,5080,0
20250204,115400,87372810,5080,5080,5080,5080,0
20250204,115300,87372810,5080,5080,5080,5080,0
20250204,115200,87372810,5080,5080,5080,5080,0
20250204,115100,87372810,5080,5080,5080,5080,0
20250204,115000,87372810,5080,5080,5080,5080,5
20250204,114900,87347410,5080,5080,5080,5080,30
20250204,114800,87195010,5080,5080,5080,5080,0
20250204,114700,87195010,5080,5080,5080,5080,0
20250204,114600,87195010,5080,5080,5080,5080,132
20250204,114500,86524450,5090,5090,5090,5090,1229
20250204,114400,80268840,5100,5100,5100,5100,0
20250204,114300,80268840,5100,5100,5100,5100,1
20250204,114200,80263740,5090,5090,5090,5090,0
20250204,114100,80263740,5090,5090,5090,5090,0
20250204,114000,80263740,5090,5090,5090,5090,5
20250204,113900,80238290,5110,5110,5110,5110,0
20250204,113800,80238290,5110,5110,5110,5110,0
20250204,113700,80238290,5110,5110,5110,5110,0
20250204,113600,80238290,5110,5110,5110,5110,0
20250204,113500,80238290,5110,5110,5110,5110,0
20250204,113400,80238290,5110,5110,5110,5110,0
20250204,113300,80238290,5110,5110,5110,5110,12
20250204,113200,80176970,5110,5110,5110,5110,0
20250204,113100,80176970,5110,5110,5110,5110,318
20250204,113000,78551990,5110,5110,5110,5110,0
20250204,112900,78551990,5110,5110,5110,5110,0
20250204,112800,78551990,5110,5110,5110,5110,0
20250204,112700,78551990,5110,5110,5110,5110,0
20250204,112600,78551990,5110,5110,5110,5110,0
20250204,112500,78551990,5110,5110,5110,5110,0
20250204,112400,78551990,5110,5110,5110,5110,0
20250204,112300,78551990,5110,5110,5110,5110,0
20250204,112200,78551990,5110,5110,5110,5110,0
20250204,112100,78551990,5110,5110,5110,5110,0
20250204,112000,78551990,5110,5110,5110,5110,0
20250204,111900,78551990,5110,5110,5110,5110,0
20250204,111800,78551990,5110,5110,5110,5110,0
20250204,111700,78551990,5110,5110,5110,5110,0
20250204,111600,78551990,5110,5110,5110,5110,0
20250204,111500,78551990,5110,5110,5110,5110,9
20250204,111400,78506000,5110,5110,5110,5110,36
20250204,111300,78322040,5100,5100,5100,5100,0
20250204,111200,78322040,5100,5100,5100,5100,100
20250204,111100,77812040,5100,5100,5100,5100,0
20250204,111000,77812040,5100,5100,5100,5100,100
20250204,110900,77302040,5110,5110,5110,5110,0
20250204,110800,77302040,5110,5110,5110,5110,12
20250204,110700,77240720,5110,5110,5110,5110,0
20250204,110600,77240720,5110,5110,5110,5110,172
20250204,110500,76361800,5110,5110,5110,5110,106
20250204,110400,75820140,5110,5110,5110,5110,17
20250204,110300,75733270,5110,5110,5110,5110,0
20250204,110200,75733270,5110,5110,5110,5110,0
20250204,110100,75733270,5110,5110,5110,5110,0
20250204,110000,75733270,5110,5110,5110,5110,0
20250204,105900,75733270,5110,5110,5110,5110,0
20250204,105800,75733270,5110,5110,5110,5110,100
20250204,105700,75222270,5100,5100,5100,5100,1
20250204,105600,75217170,5110,5110,5110,5110,310
20250204,105500,73633070,5100,5100,5100,5100,207
20250204,105400,72577370,5100,5100,5100,5100,0
20250204,105300,72577370,5100,5100,5100,5100,318
20250204,105200,70955570,5100,5100,5100,5100,682
20250204,105100,67477370,5100,5100,5100,5100,1
20250204,105000,67472270,5100,5100,5100,5100,0
20250204,104900,67472270,5100,5100,5100,5100,15
20250204,104800,67395770,5090,5090,5090,5090,0
20250204,104700,67395770,5090,5090,5090,5090,0
20250204,104600,67395770,5090,5090,5090,5090,61
20250204,104500,67085280,5090,5090,5090,5090,0
20250204,104400,67085280,5090,5090,5090,5090,50
20250204,104300,66830780,5090,5090,5090,5090,120
20250204,104200,66219980,5090,5090,5090,5090,30
20250204,104100,66067280,5090,5090,5090,5090,0
20250204,104000,66067280,5090,5090,5090,5090,44
20250204,103900,65843320,5090,5090,5110,5090,64
20250204,103800,65517440,5110,5100,5110,5100,12
20250204,103700,65456130,5100,5100,5100,5100,0
20250204,103600,65456130,5100,5100,5100,5100,755
20250204,103500,61605630,5100,5100,5100,5100,0
20250204,103400,61605630,5100,5100,5100,5100,12
20250204,103300,61544430,5090,5090,5090,5090,0
20250204,103200,61544430,5090,5090,5090,5090,0
20250204,103100,61544430,5090,5090,5090,5090,630
20250204,103000,58337730,5090,5090,5090,5090,0
20250204,102900,58337730,5090,5090,5090,5090,18
20250204,102800,58246110,5110,5110,5110,5110,0
20250204,102700,58246110,5110,5110,5110,5110,0
20250204,102600,58246110,5110,5110,5110,5110,0
20250204,102500,58246110,5110,5110,5110,5110,0
20250204,102400,58246110,5110,5110,5110,5110,26
20250204,102300,58113250,5110,5110,5110,5110,0
20250204,102200,58113250,5110,5100,5110,5100,1076
20250204,102100,52620600,5100,5100,5100,5100,0
20250204,102000,52620600,5100,5090,5100,5090,2290
20250204,101900,40946930,5090,5090,5090,5090,200
20250204,101800,39928930,5080,5080,5080,5080,0
20250204,101700,39928930,5080,5080,5080,5080,43
20250204,101600,39710490,5080,5080,5080,5080,106
20250204,101500,39172010,5080,5080,5090,5080,48
20250204,101400,38928050,5090,5080,5090,5080,460
20250204,101300,36590850,5070,5070,5070,5070,18
20250204,101200,36499590,5080,5070,5080,5070,131
20250204,101100,35835340,5070,5070,5070,5070,903
20250204,101000,31257130,5090,5080,5090,5080,27
20250204,100900,31119880,5090,5080,5100,5080,1398
20250204,100800,24002570,5080,5070,5080,5070,548
20250204,100700,21218910,5070,5070,5070,5070,0
20250204,100600,21218910,5070,5070,5070,5070,10
20250204,100500,21168210,5070,5070,5070,5070,0
20250204,100400,21168210,5070,5070,5070,5070,260
20250204,100300,19850010,5070,5070,5070,5070,40
20250204,100200,19647210,5070,5070,5070,5070,1
20250204,100100,19642140,5080,5080,5080,5080,0
20250204,100000,19642140,5080,5080,5080,5080,0
20250204,095900,19642140,5080,5080,5080,5080,0
20250204,095800,19642140,5080,5080,5080,5080,0
20250204,095700,19642140,5080,5080,5080,5080,0
20250204,095600,19642140,5080,5080,5080,5080,0
20250204,095500,19642140,5080,5080,5080,5080,0
20250204,095400,19642140,5080,5080,5080,5080,0
20250204,095300,19642140,5080,5080,5080,5080,0
20250204,095200,19642140,5080,5080,5080,5080,0
20250204,095100,19642140,5080,5080,5080,5080,0
20250204,095000,19642140,5080,5080,5080,5080,0
20250204,094900,19642140,5080,5080,5080,5080,0
20250204,094800,19642140,5080,5080,5080,5080,0
20250204,094700,19642140,5080,5080,5080,5080,0
20250204,094600,19642140,5080,5080,5080,5080,0
20250204,094500,19642140,5080,5080,5080,5080,0
20250204,094400,19642140,5080,5070,5080,5050,47
20250204,094300,19403860,5070,5080,5080,5070,3
20250204,094200,19388640,5080,5080,5080,5080,1
20250204,094100,19383560,5040,5040,5040,5040,0
20250204,094000,19383560,5040,5040,5040,5040,0
20250204,093900,19383560,5040,5040,5040,5040,0
20250204,093800,19383560,5040,5040,5040,5040,0
20250204,093700,19383560,5040,5040,5040,5040,0
20250204,093600,19383560,5040,5040,5040,5040,0
20250204,093500,19383560,5040,5040,5040,5040,30
20250204,093400,19232360,5080,5080,5080,5080,0
20250204,093300,19232360,5080,5080,5080,5080,10
20250204,093200,19181560,5050,5050,5050,5050,0
20250204,093100,19181560,5050,5080,5080,5050,18
20250204,093000,19090360,5060,5060,5060,5060,0
20250204,092900,19090360,5060,5060,5060,5060,0
20250204,092800,19090360,5060,5060,5060,5060,0
20250204,092700,19090360,5060,5060,5060,5060,0
20250204,092600,19090360,5060,5060,5060,5060,0
20250204,092500,19090360,5060,5060,5060,5060,58
20250204,092400,18796880,5080,5080,5080,5080,0
20250204,092300,18796880,5080,5080,5080,5080,1
20250204,092200,18791800,5070,5070,5070,5070,0
20250204,092100,18791800,5070,5070,5070,5070,0
20250204,092000,18791800,5070,5070,5070,5070,0
20250204,091900,18791800,5070,5070,5070,5070,20
20250204,091800,18690400,5080,5080,5080,5080,500
20250204,091700,16150400,5080,5080,5080,5080,0
20250204,091600,16150400,5080,5080,5080,5080,0
20250204,091500,16150400,5080,5080,5080,5080,0
20250204,091400,16150400,5080,5080,5080,5080,0
20250204,091300,16150400,5080,5080,5080,5080,0
20250204,091200,16150400,5080,5080,5080,5080,40
20250204,091100,15947200,5080,5080,5080,5080,1
20250204,091000,15942120,5030,5050,5050,5030,1346
20250204,090900,9162360,5080,5080,5080,5080,0
20250204,090800,9162360,5080,5080,5080,5080,0
20250204,090700,9162360,5080,5080,5080,5080,302
20250204,090600,7628200,5080,5080,5080,5080,20
20250204,090500,7526600,5080,5080,5080,5080,0
20250204,090400,7526600,5080,5080,5080,5080,1
20250204,090300,7521520,5080,5080,5080,5080,0
20250204,090200,7521520,5080,5080,5080,5080,11
20250204,090100,7465640,5060,5060,5060,5060,0
20250204,090000,7465640,5060,5020,5060,5020,1486