KissMeData/068790/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,194500,278149020,6080,6080,6080,6080,833
20250204,194400,278149020,6080,6080,6080,6080,0
20250204,194300,278149020,6080,6080,6080,6080,0
20250204,194200,278149020,6080,6080,6080,6080,0
20250204,194100,278149020,6080,6080,6080,6080,0
20250204,194000,278149020,6080,6080,6080,6080,0
20250204,193900,278149020,6080,6080,6080,6080,0
20250204,193800,278149020,6080,6080,6080,6080,0
20250204,193700,278149020,6080,6080,6080,6080,0
20250204,193600,278149020,6080,6080,6080,6080,0
20250204,193500,278149020,6080,6080,6080,6080,0
20250204,193400,278149020,6080,6080,6080,6080,0
20250204,193300,278149020,6080,6080,6080,6080,0
20250204,193200,278149020,6080,6080,6080,6080,0
20250204,193100,278149020,6080,6080,6080,6080,0
20250204,193000,278149020,6080,6080,6080,6080,0
20250204,192900,278149020,6080,6080,6080,6080,0
20250204,192800,278149020,6080,6080,6080,6080,0
20250204,192700,278149020,6080,6080,6080,6080,0
20250204,192600,278149020,6080,6080,6080,6080,0
20250204,192500,278149020,6080,6080,6080,6080,0
20250204,192400,278149020,6080,6080,6080,6080,0
20250204,192300,278149020,6080,6080,6080,6080,0
20250204,192200,278149020,6080,6080,6080,6080,0
20250204,192100,278149020,6080,6080,6080,6080,0
20250204,192000,278149020,6080,6080,6080,6080,0
20250204,191900,278149020,6080,6080,6080,6080,0
20250204,191800,278149020,6080,6080,6080,6080,0
20250204,191700,278149020,6080,6080,6080,6080,0
20250204,191600,278149020,6080,6080,6080,6080,0
20250204,191500,278149020,6080,6080,6080,6080,833
20250204,191400,278149020,6080,6080,6080,6080,0
20250204,191300,278149020,6080,6080,6080,6080,0
20250204,191200,278149020,6080,6080,6080,6080,0
20250204,191100,278149020,6080,6080,6080,6080,0
20250204,191000,278149020,6080,6080,6080,6080,0
20250204,190900,278149020,6080,6080,6080,6080,0
20250204,190800,278149020,6080,6080,6080,6080,0
20250204,190700,278149020,6080,6080,6080,6080,0
20250204,190600,278149020,6080,6080,6080,6080,0
20250204,190500,278149020,6080,6080,6080,6080,0
20250204,190400,278149020,6080,6080,6080,6080,0
20250204,190300,278149020,6080,6080,6080,6080,0
20250204,190200,278149020,6080,6080,6080,6080,0
20250204,190100,278149020,6080,6080,6080,6080,0
20250204,190000,278149020,6080,6080,6080,6080,0
20250204,185900,278149020,6080,6080,6080,6080,0
20250204,185800,278149020,6080,6080,6080,6080,0
20250204,185700,278149020,6080,6080,6080,6080,0
20250204,185600,278149020,6080,6080,6080,6080,0
20250204,185500,278149020,6080,6080,6080,6080,0
20250204,185400,278149020,6080,6080,6080,6080,0
20250204,185300,278149020,6080,6080,6080,6080,0
20250204,185200,278149020,6080,6080,6080,6080,0
20250204,185100,278149020,6080,6080,6080,6080,0
20250204,185000,278149020,6080,6080,6080,6080,0
20250204,184900,278149020,6080,6080,6080,6080,0
20250204,184800,278149020,6080,6080,6080,6080,0
20250204,184700,278149020,6080,6080,6080,6080,0
20250204,184600,278149020,6080,6080,6080,6080,0
20250204,184500,278149020,6080,6080,6080,6080,833
20250204,184400,278149020,6080,6080,6080,6080,0
20250204,184300,278149020,6080,6080,6080,6080,0
20250204,184200,278149020,6080,6080,6080,6080,0
20250204,184100,278149020,6080,6080,6080,6080,0
20250204,184000,278149020,6080,6080,6080,6080,0
20250204,183900,278149020,6080,6080,6080,6080,0
20250204,183800,278149020,6080,6080,6080,6080,0
20250204,183700,278149020,6080,6080,6080,6080,0
20250204,183600,278149020,6080,6080,6080,6080,0
20250204,183500,278149020,6080,6080,6080,6080,0
20250204,183400,278149020,6080,6080,6080,6080,0
20250204,183300,278149020,6080,6080,6080,6080,0
20250204,183200,278149020,6080,6080,6080,6080,0
20250204,183100,278149020,6080,6080,6080,6080,0
20250204,183000,278149020,6080,6080,6080,6080,0
20250204,182900,278149020,6080,6080,6080,6080,0
20250204,182800,278149020,6080,6080,6080,6080,0
20250204,182700,278149020,6080,6080,6080,6080,0
20250204,182600,278149020,6080,6080,6080,6080,0
20250204,182500,278149020,6080,6080,6080,6080,0
20250204,182400,278149020,6080,6080,6080,6080,0
20250204,182300,278149020,6080,6080,6080,6080,0
20250204,182200,278149020,6080,6080,6080,6080,0
20250204,182100,278149020,6080,6080,6080,6080,0
20250204,182000,278149020,6080,6080,6080,6080,0
20250204,181900,278149020,6080,6080,6080,6080,0
20250204,181800,278149020,6080,6080,6080,6080,0
20250204,181700,278149020,6080,6080,6080,6080,0
20250204,181600,278149020,6080,6080,6080,6080,0
20250204,181500,278149020,6080,6080,6080,6080,833
20250204,181400,278149020,6080,6080,6080,6080,0
20250204,181300,278149020,6080,6080,6080,6080,0
20250204,181200,278149020,6080,6080,6080,6080,0
20250204,181100,278149020,6080,6080,6080,6080,0
20250204,181000,278149020,6080,6080,6080,6080,0
20250204,180900,278149020,6080,6080,6080,6080,0
20250204,180800,278149020,6080,6080,6080,6080,0
20250204,180700,278149020,6080,6080,6080,6080,0
20250204,180600,278149020,6080,6080,6080,6080,0
20250204,180500,278149020,6080,6080,6080,6080,0
20250204,180400,278149020,6080,6080,6080,6080,0
20250204,180300,278149020,6080,6080,6080,6080,0
20250204,180200,278149020,6080,6080,6080,6080,0
20250204,180100,278149020,6080,6080,6080,6080,0
20250204,180000,278149020,6080,6080,6080,6080,0
20250204,175900,278149020,6080,6080,6080,6080,0
20250204,175800,278149020,6080,6080,6080,6080,0
20250204,175700,278149020,6080,6080,6080,6080,0
20250204,175600,278149020,6080,6080,6080,6080,0
20250204,175500,278149020,6080,6080,6080,6080,0
20250204,175400,278149020,6080,6080,6080,6080,0
20250204,175300,278149020,6080,6080,6080,6080,0
20250204,175200,278149020,6080,6080,6080,6080,0
20250204,175100,278149020,6080,6080,6080,6080,0
20250204,175000,278149020,6080,6080,6080,6080,0
20250204,174900,278149020,6080,6080,6080,6080,0
20250204,174800,278149020,6080,6080,6080,6080,0
20250204,174700,278149020,6080,6080,6080,6080,0
20250204,174600,278149020,6080,6080,6080,6080,0
20250204,174500,278149020,6080,6080,6080,6080,833
20250204,174400,278149020,6080,6080,6080,6080,0
20250204,174300,278149020,6080,6080,6080,6080,0
20250204,174200,278149020,6080,6080,6080,6080,0
20250204,174100,278149020,6080,6080,6080,6080,0
20250204,174000,278149020,6080,6080,6080,6080,0
20250204,173900,278149020,6080,6080,6080,6080,0
20250204,173800,278149020,6080,6080,6080,6080,0
20250204,173700,278149020,6080,6080,6080,6080,0
20250204,173600,278149020,6080,6080,6080,6080,0
20250204,173500,278149020,6080,6080,6080,6080,0
20250204,173400,278149020,6080,6080,6080,6080,0
20250204,173300,278149020,6080,6080,6080,6080,0
20250204,173200,278149020,6080,6080,6080,6080,0
20250204,173100,278149020,6080,6080,6080,6080,0
20250204,173000,278149020,6080,6080,6080,6080,0
20250204,172900,278149020,6080,6080,6080,6080,0
20250204,172800,278149020,6080,6080,6080,6080,0
20250204,172700,278149020,6080,6080,6080,6080,0
20250204,172600,278149020,6080,6080,6080,6080,0
20250204,172500,278149020,6080,6080,6080,6080,0
20250204,172400,278149020,6080,6080,6080,6080,0
20250204,172300,278149020,6080,6080,6080,6080,0
20250204,172200,278149020,6080,6080,6080,6080,0
20250204,172100,278149020,6080,6080,6080,6080,0
20250204,172000,278149020,6080,6080,6080,6080,0
20250204,171900,278149020,6080,6080,6080,6080,0
20250204,171800,278149020,6080,6080,6080,6080,0
20250204,171700,278149020,6080,6080,6080,6080,0
20250204,171600,278149020,6080,6080,6080,6080,0
20250204,171500,278149020,6080,6080,6080,6080,833
20250204,171400,278149020,6080,6080,6080,6080,0
20250204,171300,278149020,6080,6080,6080,6080,0
20250204,171200,278149020,6080,6080,6080,6080,0
20250204,171100,278149020,6080,6080,6080,6080,0
20250204,171000,278149020,6080,6080,6080,6080,0
20250204,170900,278149020,6080,6080,6080,6080,0
20250204,170800,278149020,6080,6080,6080,6080,0
20250204,170700,278149020,6080,6080,6080,6080,0
20250204,170600,278149020,6080,6080,6080,6080,0
20250204,170500,278149020,6080,6080,6080,6080,0
20250204,170400,278149020,6080,6080,6080,6080,0
20250204,170300,278149020,6080,6080,6080,6080,0
20250204,170200,278149020,6080,6080,6080,6080,0
20250204,170100,278149020,6080,6080,6080,6080,0
20250204,170000,278149020,6080,6080,6080,6080,0
20250204,165900,278149020,6080,6080,6080,6080,0
20250204,165800,278149020,6080,6080,6080,6080,0
20250204,165700,278149020,6080,6080,6080,6080,0
20250204,165600,278149020,6080,6080,6080,6080,0
20250204,165500,278149020,6080,6080,6080,6080,0
20250204,165400,278149020,6080,6080,6080,6080,0
20250204,165300,278149020,6080,6080,6080,6080,0
20250204,165200,278149020,6080,6080,6080,6080,0
20250204,165100,278149020,6080,6080,6080,6080,0
20250204,165000,278149020,6080,6080,6080,6080,0
20250204,164900,278149020,6080,6080,6080,6080,0
20250204,164800,278149020,6080,6080,6080,6080,0
20250204,164700,278149020,6080,6080,6080,6080,0
20250204,164600,278149020,6080,6080,6080,6080,0
20250204,164500,278149020,6080,6080,6080,6080,833
20250204,164400,278149020,6080,6080,6080,6080,0
20250204,164300,278149020,6080,6080,6080,6080,0
20250204,164200,278149020,6080,6080,6080,6080,0
20250204,164100,278149020,6080,6080,6080,6080,0
20250204,164000,278149020,6080,6080,6080,6080,0
20250204,163900,278149020,6080,6080,6080,6080,0
20250204,163800,278149020,6080,6080,6080,6080,0
20250204,163700,278149020,6080,6080,6080,6080,0
20250204,163600,278149020,6080,6080,6080,6080,0
20250204,163500,278149020,6080,6080,6080,6080,0
20250204,163400,278149020,6080,6080,6080,6080,0
20250204,163300,278149020,6080,6080,6080,6080,0
20250204,163200,278149020,6080,6080,6080,6080,0
20250204,163100,278149020,6080,6080,6080,6080,0
20250204,163000,278149020,6080,6080,6080,6080,0
20250204,162900,278149020,6080,6080,6080,6080,0
20250204,162800,278149020,6080,6080,6080,6080,0
20250204,162700,278149020,6080,6080,6080,6080,0
20250204,162600,278149020,6080,6080,6080,6080,0
20250204,162500,278149020,6080,6080,6080,6080,0
20250204,162400,278149020,6080,6080,6080,6080,0
20250204,162300,278149020,6080,6080,6080,6080,0
20250204,162200,278149020,6080,6080,6080,6080,0
20250204,162100,278149020,6080,6080,6080,6080,0
20250204,162000,278149020,6080,6080,6080,6080,0
20250204,161900,278149020,6080,6080,6080,6080,0
20250204,161800,278149020,6080,6080,6080,6080,0
20250204,161700,278149020,6080,6080,6080,6080,0
20250204,161600,278149020,6080,6080,6080,6080,0
20250204,161500,278149020,6080,6080,6080,6080,833
20250204,161400,278149020,6080,6080,6080,6080,0
20250204,161300,278149020,6080,6080,6080,6080,0
20250204,161200,278149020,6080,6080,6080,6080,0
20250204,161100,278149020,6080,6080,6080,6080,0
20250204,161000,278149020,6080,6080,6080,6080,0
20250204,160900,278149020,6080,6080,6080,6080,0
20250204,160800,278149020,6080,6080,6080,6080,0
20250204,160700,278149020,6080,6080,6080,6080,0
20250204,160600,278149020,6080,6080,6080,6080,0
20250204,160500,278149020,6080,6080,6080,6080,0
20250204,160400,278149020,6080,6080,6080,6080,0
20250204,160300,278149020,6080,6080,6080,6080,0
20250204,160200,278149020,6080,6080,6080,6080,0
20250204,160100,278149020,6080,6080,6080,6080,0
20250204,160000,278149020,6080,6080,6080,6080,0
20250204,155900,278149020,6080,6080,6080,6080,0
20250204,155800,278149020,6080,6080,6080,6080,0
20250204,155700,278149020,6080,6080,6080,6080,0
20250204,155600,278149020,6080,6080,6080,6080,0
20250204,155500,278149020,6080,6080,6080,6080,0
20250204,155400,278149020,6080,6080,6080,6080,0
20250204,155300,278149020,6080,6080,6080,6080,0
20250204,155200,278149020,6080,6080,6080,6080,0
20250204,155100,278149020,6080,6080,6080,6080,0
20250204,155000,278149020,6080,6080,6080,6080,0
20250204,154900,278149020,6080,6080,6080,6080,0
20250204,154800,278149020,6080,6080,6080,6080,0
20250204,154700,278149020,6080,6080,6080,6080,0
20250204,154600,278149020,6080,6080,6080,6080,0
20250204,154500,278149020,6080,6080,6080,6080,833
20250204,154400,278149020,6080,6080,6080,6080,0
20250204,154300,278149020,6080,6080,6080,6080,0
20250204,154200,278149020,6080,6080,6080,6080,0
20250204,154100,278149020,6080,6080,6080,6080,0
20250204,154000,278149020,6080,6080,6080,6080,0
20250204,153900,278149020,6080,6080,6080,6080,0
20250204,153800,278149020,6080,6080,6080,6080,0
20250204,153700,278149020,6080,6080,6080,6080,0
20250204,153600,278149020,6080,6080,6080,6080,0
20250204,153500,278149020,6080,6080,6080,6080,0
20250204,153400,278149020,6080,6080,6080,6080,0
20250204,153300,278149020,6080,6080,6080,6080,0
20250204,153200,278149020,6080,6080,6080,6080,0
20250204,153100,278149020,6080,6080,6080,6080,0
20250204,153000,278149020,6080,6080,6080,6080,833
20250204,152900,273084380,6060,6060,6060,6060,0
20250204,152800,273084380,6060,6060,6060,6060,0
20250204,152700,273084380,6060,6060,6060,6060,0
20250204,152600,273084380,6060,6060,6060,6060,0
20250204,152500,273084380,6060,6060,6060,6060,0
20250204,152400,273084380,6060,6060,6060,6060,0
20250204,152300,273084380,6060,6060,6060,6060,0
20250204,152200,273084380,6060,6060,6060,6060,0
20250204,152100,273084380,6060,6060,6060,6060,0
20250204,152000,273084380,6060,6060,6060,6060,0
20250204,151900,273084380,6060,6020,6060,6020,327
20250204,151800,271108050,6020,5980,6020,5980,35
20250204,151700,270898590,6000,6000,6000,6000,2
20250204,151600,270886590,6000,6000,6000,6000,7
20250204,151500,270844590,6000,6000,6000,6000,2
20250204,151400,270832590,6000,6000,6000,6000,0
20250204,151300,270832590,6000,6000,6000,6000,24
20250204,151200,270688590,6020,6000,6020,6000,176
20250204,151100,269630550,6000,6010,6010,6000,1000
20250204,151000,263628560,6010,6010,6010,6010,0
20250204,150900,263628560,6010,6010,6010,6010,0
20250204,150800,263628560,6010,6010,6010,6010,17
20250204,150700,263526390,6030,6030,6030,6030,0
20250204,150600,263526390,6030,6030,6030,6030,2
20250204,150500,263514330,6040,6040,6040,6040,0
20250204,150400,263514330,6040,6040,6040,6040,0
20250204,150300,263514330,6040,6040,6040,6040,0
20250204,150200,263514330,6040,6040,6040,6040,0
20250204,150100,263514330,6040,6040,6040,6040,0
20250204,150000,263514330,6040,6010,6040,6010,102
20250204,145900,262901250,6040,6040,6040,6040,2
20250204,145800,262889170,6010,6010,6010,6010,0
20250204,145700,262889170,6010,6010,6010,6010,5
20250204,145600,262859120,6010,6020,6040,6000,431
20250204,145500,260269060,6050,6050,6050,6050,2
20250204,145400,260256960,6060,6060,6060,6060,0
20250204,145300,260256960,6060,6060,6060,6060,0
20250204,145200,260256960,6060,6060,6060,6060,0
20250204,145100,260256960,6060,6060,6060,6060,0
20250204,145000,260256960,6060,6060,6060,6060,0
20250204,144900,260256960,6060,6060,6060,6060,0
20250204,144800,260256960,6060,6060,6060,6060,0
20250204,144700,260256960,6060,6060,6060,6060,0
20250204,144600,260256960,6060,6060,6060,6060,0
20250204,144500,260256960,6060,6060,6060,6060,2
20250204,144400,260244840,6020,6020,6020,6020,200
20250204,144300,259040840,6060,6070,6070,6060,3
20250204,144200,259022640,6010,6050,6050,6010,200
20250204,144100,257819680,6060,6060,6060,6060,0
20250204,144000,257819680,6060,6060,6060,6060,0
20250204,143900,257819680,6060,6060,6060,6060,0
20250204,143800,257819680,6060,6060,6060,6060,0
20250204,143700,257819680,6060,6060,6060,6060,5
20250204,143600,257789380,6080,6080,6080,6080,0
20250204,143500,257789380,6080,6080,6080,6080,5
20250204,143400,257758980,6070,6070,6070,6070,0
20250204,143300,257758980,6070,6070,6070,6070,0
20250204,143200,257758980,6070,6070,6070,6070,0
20250204,143100,257758980,6070,6070,6070,6070,0
20250204,143000,257758980,6070,6070,6070,6070,1
20250204,142900,257752910,6060,6060,6060,6060,0
20250204,142800,257752910,6060,6060,6060,6060,0
20250204,142700,257752910,6060,6060,6060,6060,0
20250204,142600,257752910,6060,6060,6060,6060,0
20250204,142500,257752910,6060,6070,6070,6060,20
20250204,142400,257631600,6080,6080,6080,6080,0
20250204,142300,257631600,6080,6080,6080,6080,0
20250204,142200,257631600,6080,6080,6080,6080,0
20250204,142100,257631600,6080,6080,6080,6080,0
20250204,142000,257631600,6080,6080,6080,6080,0
20250204,141900,257631600,6080,6080,6080,6080,0
20250204,141800,257631600,6080,6080,6080,6080,1
20250204,141700,257625520,6060,6060,6060,6060,0
20250204,141600,257625520,6060,6060,6060,6060,5
20250204,141500,257595220,6080,6070,6080,6070,392
20250204,141400,255213000,6060,6060,6070,6030,111
20250204,141300,254543270,6080,6090,6090,6080,3
20250204,141200,254525010,6050,6080,6080,6050,15
20250204,141100,254434160,6090,6130,6130,6000,534
20250204,141000,251211880,6160,6160,6160,6160,0
20250204,140900,251211880,6160,6160,6160,6160,0
20250204,140800,251211880,6160,6150,6160,6150,1735
20250204,140700,240539680,6150,6150,6150,6150,0
20250204,140600,240539680,6150,6150,6150,6150,1
20250204,140500,240533530,6150,6140,6150,6140,82
20250204,140400,240029780,6150,6150,6150,6150,6
20250204,140300,239992880,6130,6140,6140,6130,83
20250204,140200,239483270,6150,6120,6180,6120,8001
20250204,140100,190301580,6120,6050,6150,6050,10148
20250204,140000,128438980,6060,5980,6060,5980,5000
20250204,135900,98280370,5970,5970,5970,5970,0
20250204,135800,98280370,5970,5970,5970,5970,0
20250204,135700,98280370,5970,5970,5970,5970,7
20250204,135600,98238580,5970,5970,5970,5970,0
20250204,135500,98238580,5970,5970,5970,5970,0
20250204,135400,98238580,5970,5970,5970,5970,0
20250204,135300,98238580,5970,5970,5970,5970,0
20250204,135200,98238580,5970,5970,5970,5970,0
20250204,135100,98238580,5970,5970,5970,5970,0
20250204,135000,98238580,5970,5970,5970,5970,0
20250204,134900,98238580,5970,5970,5970,5970,0
20250204,134800,98238580,5970,5970,5970,5970,0
20250204,134700,98238580,5970,5970,5970,5970,39
20250204,134600,98005750,5970,5970,5970,5970,0
20250204,134500,98005750,5970,5970,5970,5970,0
20250204,134400,98005750,5970,5970,5970,5970,0
20250204,134300,98005750,5970,5970,5970,5970,32
20250204,134200,97814710,5970,5970,5970,5970,0
20250204,134100,97814710,5970,5970,5970,5970,0
20250204,134000,97814710,5970,5970,5970,5970,0
20250204,133900,97814710,5970,5970,5970,5970,0
20250204,133800,97814710,5970,5970,5970,5970,0
20250204,133700,97814710,5970,5970,5970,5970,0
20250204,133600,97814710,5970,5970,5970,5970,1
20250204,133500,97808740,5950,5950,5950,5950,0
20250204,133400,97808740,5950,5950,5950,5950,0
20250204,133300,97808740,5950,5950,5950,5950,0
20250204,133200,97808740,5950,5950,5950,5950,0
20250204,133100,97808740,5950,5950,5950,5950,0
20250204,133000,97808740,5950,5950,5950,5950,10
20250204,132900,97749240,5940,5950,5950,5940,50
20250204,132800,97452140,5980,5980,5980,5980,0
20250204,132700,97452140,5980,5980,5980,5980,0
20250204,132600,97452140,5980,5980,5980,5980,0
20250204,132500,97452140,5980,5980,5980,5980,0
20250204,132400,97452140,5980,5980,5980,5980,0
20250204,132300,97452140,5980,5980,5980,5980,0
20250204,132200,97452140,5980,5980,5980,5980,0
20250204,132100,97452140,5980,5980,5980,5980,5
20250204,132000,97422240,5980,5980,5980,5980,0
20250204,131900,97422240,5980,5980,5980,5980,25
20250204,131800,97272740,5970,5970,5970,5970,0
20250204,131700,97272740,5970,5970,5970,5970,4
20250204,131600,97248860,5950,5970,5970,5950,500
20250204,131500,94269290,5980,5980,5980,5980,101
20250204,131400,93665310,5980,5980,5980,5980,0
20250204,131300,93665310,5980,5980,5980,5980,0
20250204,131200,93665310,5980,5980,5980,5980,0
20250204,131100,93665310,5980,5980,5980,5980,0
20250204,131000,93665310,5980,5980,5980,5980,0
20250204,130900,93665310,5980,5980,5980,5980,0
20250204,130800,93665310,5980,5980,5980,5980,0
20250204,130700,93665310,5980,5980,5980,5980,0
20250204,130600,93665310,5980,5980,5980,5980,0
20250204,130500,93665310,5980,5980,5980,5980,0
20250204,130400,93665310,5980,5980,5980,5980,0
20250204,130300,93665310,5980,5980,5980,5980,50
20250204,130200,93366310,5980,5980,5980,5980,41
20250204,130100,93121130,5990,5990,5990,5990,0
20250204,130000,93121130,5990,5990,5990,5990,0
20250204,125900,93121130,5990,5990,5990,5990,0
20250204,125800,93121130,5990,5990,5990,5990,0
20250204,125700,93121130,5990,5990,5990,5990,0
20250204,125600,93121130,5990,5990,5990,5990,9
20250204,125500,93067220,5990,5990,5990,5990,22
20250204,125400,92935440,5990,5990,5990,5990,0
20250204,125300,92935440,5990,5990,5990,5990,0
20250204,125200,92935440,5990,5990,5990,5990,0
20250204,125100,92935440,5990,5990,5990,5990,0
20250204,125000,92935440,5990,5990,5990,5990,0
20250204,124900,92935440,5990,5990,5990,5990,0
20250204,124800,92935440,5990,5990,5990,5990,0
20250204,124700,92935440,5990,5990,5990,5990,9
20250204,124600,92881530,6000,6000,6000,6000,1
20250204,124500,92875530,6010,6010,6010,6010,0
20250204,124400,92875530,6010,6010,6010,6010,0
20250204,124300,92875530,6010,6010,6010,6010,0
20250204,124200,92875530,6010,6010,6010,6010,0
20250204,124100,92875530,6010,6010,6010,6010,0
20250204,124000,92875530,6010,6010,6010,6010,0
20250204,123900,92875530,6010,6010,6010,6010,0
20250204,123800,92875530,6010,6010,6010,6010,0
20250204,123700,92875530,6010,6010,6010,6010,0
20250204,123600,92875530,6010,6010,6010,6010,0
20250204,123500,92875530,6010,6010,6010,6010,0
20250204,123400,92875530,6010,6010,6010,6010,0
20250204,123300,92875530,6010,6010,6010,6010,0
20250204,123200,92875530,6010,6010,6010,6010,0
20250204,123100,92875530,6010,6010,6010,6010,0
20250204,123000,92875530,6010,6010,6010,6010,0
20250204,122900,92875530,6010,6010,6010,6010,0
20250204,122800,92875530,6010,5990,6010,5990,23
20250204,122700,92737740,5990,6010,6010,5990,41
20250204,122600,92492050,6000,6000,6000,6000,0
20250204,122500,92492050,6000,6000,6000,6000,0
20250204,122400,92492050,6000,6000,6000,6000,0
20250204,122300,92492050,6000,6000,6000,6000,0
20250204,122200,92492050,6000,6000,6000,6000,6
20250204,122100,92456050,6010,6010,6010,6010,0
20250204,122000,92456050,6010,6010,6010,6010,0
20250204,121900,92456050,6010,6010,6010,6010,8
20250204,121800,92407970,6000,6000,6000,6000,0
20250204,121700,92407970,6000,6000,6000,6000,0
20250204,121600,92407970,6000,6000,6000,6000,0
20250204,121500,92407970,6000,6000,6000,6000,0
20250204,121400,92407970,6000,6000,6000,6000,0
20250204,121300,92407970,6000,6000,6000,6000,0
20250204,121200,92407970,6000,6000,6000,6000,0
20250204,121100,92407970,6000,6000,6000,6000,1
20250204,121000,92401970,6000,6000,6000,6000,0
20250204,120900,92401970,6000,6000,6000,6000,0
20250204,120800,92401970,6000,6000,6000,6000,0
20250204,120700,92401970,6000,6000,6000,6000,0
20250204,120600,92401970,6000,6000,6000,6000,0
20250204,120500,92401970,6000,6000,6000,6000,0
20250204,120400,92401970,6000,6000,6000,6000,0
20250204,120300,92401970,6000,6000,6000,6000,0
20250204,120200,92401970,6000,6000,6000,6000,0
20250204,120100,92401970,6000,6000,6000,6000,0
20250204,120000,92401970,6000,6000,6000,6000,0
20250204,115900,92401970,6000,6000,6000,6000,25
20250204,115800,92251970,6000,6000,6000,6000,38
20250204,115700,92023970,6000,6000,6000,6000,0
20250204,115600,92023970,6000,6000,6000,6000,188
20250204,115500,90895970,6010,6010,6010,6010,0
20250204,115400,90895970,6010,6010,6010,6010,0
20250204,115300,90895970,6010,6010,6010,6010,0
20250204,115200,90895970,6010,6010,6010,6010,0
20250204,115100,90895970,6010,6010,6010,6010,0
20250204,115000,90895970,6010,6010,6010,6010,0
20250204,114900,90895970,6010,6010,6010,6010,0
20250204,114800,90895970,6010,6010,6010,6010,0
20250204,114700,90895970,6010,6010,6010,6010,0
20250204,114600,90895970,6010,6010,6010,6010,0
20250204,114500,90895970,6010,6010,6010,6010,0
20250204,114400,90895970,6010,6010,6010,6010,0
20250204,114300,90895970,6010,6010,6010,6010,0
20250204,114200,90895970,6010,6010,6010,6010,0
20250204,114100,90895970,6010,6010,6010,6010,0
20250204,114000,90895970,6010,6010,6010,6010,0
20250204,113900,90895970,6010,6010,6010,6010,0
20250204,113800,90895970,6010,6010,6010,6010,6
20250204,113700,90859910,6020,6020,6020,6020,0
20250204,113600,90859910,6020,6020,6020,6020,0
20250204,113500,90859910,6020,6020,6020,6020,0
20250204,113400,90859910,6020,6020,6020,6020,1
20250204,113300,90853890,6030,6030,6030,6030,0
20250204,113200,90853890,6030,6030,6030,6030,0
20250204,113100,90853890,6030,6030,6030,6030,0
20250204,113000,90853890,6030,6030,6030,6030,0
20250204,112900,90853890,6030,6030,6030,6030,0
20250204,112800,90853890,6030,6030,6030,6030,0
20250204,112700,90853890,6030,6030,6030,6030,0
20250204,112600,90853890,6030,6030,6030,6030,0
20250204,112500,90853890,6030,6030,6030,6030,1
20250204,112400,90847860,6000,6000,6000,6000,9
20250204,112300,90793860,6040,6040,6040,6040,0
20250204,112200,90793860,6040,6040,6040,6040,1
20250204,112100,90787820,6000,6020,6020,6000,9
20250204,112000,90733790,6030,6050,6050,6030,2
20250204,111900,90721710,6050,6050,6050,6050,0
20250204,111800,90721710,6050,6040,6050,6040,501
20250204,111700,87694660,6050,6020,6050,6020,2100
20250204,111600,75040430,6020,6020,6020,6020,0
20250204,111500,75040430,6020,6020,6020,6020,0
20250204,111400,75040430,6020,6020,6020,6020,0
20250204,111300,75040430,6020,6020,6020,6020,0
20250204,111200,75040430,6020,6020,6020,6020,0
20250204,111100,75040430,6020,6020,6020,6020,0
20250204,111000,75040430,6020,6020,6020,6020,0
20250204,110900,75040430,6020,6010,6020,6010,300
20250204,110800,73237420,6010,6010,6010,6010,1
20250204,110700,73231410,6020,6020,6020,6020,0
20250204,110600,73231410,6020,6010,6020,6010,150
20250204,110500,72329490,6010,6010,6010,6010,0
20250204,110400,72329490,6010,6010,6010,6010,0
20250204,110300,72329490,6010,6010,6010,6010,291
20250204,110200,70580580,6010,6010,6010,6010,0
20250204,110100,70580580,6010,6010,6010,6010,0
20250204,110000,70580580,6010,6020,6020,6010,384
20250204,105900,68272730,6020,6020,6020,6020,0
20250204,105800,68272730,6020,6020,6020,6020,0
20250204,105700,68272730,6020,6020,6020,6020,0
20250204,105600,68272730,6020,6020,6020,6020,1
20250204,105500,68266710,6030,6030,6030,6030,17
20250204,105400,68164200,6020,6020,6020,6020,0
20250204,105300,68164200,6020,6020,6020,6020,2
20250204,105200,68152160,6020,6020,6020,6020,24
20250204,105100,68007680,6020,6020,6020,6020,0
20250204,105000,68007680,6020,6020,6020,6020,0
20250204,104900,68007680,6020,6020,6020,6020,0
20250204,104800,68007680,6020,6020,6020,6020,0
20250204,104700,68007680,6020,6020,6020,6020,62
20250204,104600,67634440,6020,6020,6020,6020,1
20250204,104500,67628420,6010,6010,6010,6010,0
20250204,104400,67628420,6010,6010,6010,6010,0
20250204,104300,67628420,6010,6010,6010,6010,0
20250204,104200,67628420,6010,6010,6010,6010,0
20250204,104100,67628420,6010,6010,6010,6010,0
20250204,104000,67628420,6010,6010,6010,6010,0
20250204,103900,67628420,6010,6010,6010,6010,127
20250204,103800,66865150,6000,6000,6000,6000,0
20250204,103700,66865150,6000,6000,6000,6000,0
20250204,103600,66865150,6000,6000,6000,6000,0
20250204,103500,66865150,6000,6000,6000,6000,0
20250204,103400,66865150,6000,6030,6030,6000,3000
20250204,103300,48862230,6070,6070,6070,6070,0
20250204,103200,48862230,6070,6070,6070,6070,0
20250204,103100,48862230,6070,6050,6070,6050,3550
20250204,103000,27384090,6050,6050,6050,6050,0
20250204,102900,27384090,6050,6050,6050,6050,0
20250204,102800,27384090,6050,6050,6050,6050,0
20250204,102700,27384090,6050,6050,6050,6050,0
20250204,102600,27384090,6050,6050,6050,6050,0
20250204,102500,27384090,6050,6030,6050,6030,700
20250204,102400,23158840,6020,6020,6020,6020,0
20250204,102300,23158840,6020,6020,6020,6020,0
20250204,102200,23158840,6020,6020,6020,6020,9
20250204,102100,23104660,6040,6040,6040,6040,0
20250204,102000,23104660,6040,6040,6040,6040,0
20250204,101900,23104660,6040,6040,6040,6040,0
20250204,101800,23104660,6040,6040,6040,6040,0
20250204,101700,23104660,6040,6040,6040,6040,0
20250204,101600,23104660,6040,6040,6040,6040,0
20250204,101500,23104660,6040,6040,6040,6040,0
20250204,101400,23104660,6040,6040,6040,6040,0
20250204,101300,23104660,6040,6040,6040,6040,0
20250204,101200,23104660,6040,6040,6040,6040,0
20250204,101100,23104660,6040,6040,6040,6040,0
20250204,101000,23104660,6040,6040,6040,6040,0
20250204,100900,23104660,6040,6040,6040,6040,0
20250204,100800,23104660,6040,6040,6040,6040,0
20250204,100700,23104660,6040,6040,6040,6040,0
20250204,100600,23104660,6040,6040,6040,6040,0
20250204,100500,23104660,6040,6040,6040,6040,0
20250204,100400,23104660,6040,6040,6040,6040,50
20250204,100300,22802660,6040,6040,6040,6040,0
20250204,100200,22802660,6040,6040,6040,6040,6
20250204,100100,22766420,6030,6030,6030,6030,1
20250204,100000,22760390,6030,6030,6030,6030,100
20250204,095900,22157390,6000,6000,6000,6000,921
20250204,095800,16631390,6000,6000,6000,6000,0
20250204,095700,16631390,6000,6000,6000,6000,0
20250204,095600,16631390,6000,6000,6000,6000,73
20250204,095500,16193390,6000,6000,6000,6000,0
20250204,095400,16193390,6000,6000,6000,6000,0
20250204,095300,16193390,6000,6000,6000,6000,0
20250204,095200,16193390,6000,6000,6000,6000,0
20250204,095100,16193390,6000,6000,6000,6000,0
20250204,095000,16193390,6000,6000,6000,6000,6
20250204,094900,16157390,6040,6040,6040,6040,0
20250204,094800,16157390,6040,6040,6040,6040,0
20250204,094700,16157390,6040,6040,6040,6040,0
20250204,094600,16157390,6040,6040,6040,6040,0
20250204,094500,16157390,6040,6040,6040,6040,0
20250204,094400,16157390,6040,6040,6040,6040,0
20250204,094300,16157390,6040,6040,6040,6040,0
20250204,094200,16157390,6040,6040,6040,6040,0
20250204,094100,16157390,6040,6040,6040,6040,0
20250204,094000,16157390,6040,6040,6040,6040,0
20250204,093900,16157390,6040,6040,6040,6040,0
20250204,093800,16157390,6040,6040,6040,6040,0
20250204,093700,16157390,6040,6040,6040,6040,6
20250204,093600,16121150,6040,6040,6040,6040,0
20250204,093500,16121150,6040,6040,6040,6040,0
20250204,093400,16121150,6040,6040,6040,6040,0
20250204,093300,16121150,6040,6040,6040,6040,1
20250204,093200,16115110,5990,5990,5990,5990,0
20250204,093100,16115110,5990,5990,5990,5990,1
20250204,093000,16109120,5990,5990,5990,5990,2
20250204,092900,16097140,6040,6040,6040,6040,0
20250204,092800,16097140,6040,6040,6040,6040,0
20250204,092700,16097140,6040,6040,6040,6040,0
20250204,092600,16097140,6040,6040,6040,6040,0
20250204,092500,16097140,6040,6040,6040,6040,30
20250204,092400,15915940,6040,6040,6040,6040,0
20250204,092300,15915940,6040,6010,6040,6010,236
20250204,092200,14497550,6010,6010,6010,6010,0
20250204,092100,14497550,6010,6010,6010,6010,0
20250204,092000,14497550,6010,6010,6010,6010,1
20250204,091900,14491540,5990,5990,5990,5990,0
20250204,091800,14491540,5990,5990,5990,5990,6
20250204,091700,14455600,5990,5990,5990,5990,1
20250204,091600,14449610,6010,6000,6010,6000,338
20250204,091500,12421410,6000,6000,6000,6000,0
20250204,091400,12421410,6000,6000,6000,6000,0
20250204,091300,12421410,6000,6000,6000,6000,3
20250204,091200,12403410,6000,6000,6000,6000,0
20250204,091100,12403410,6000,6000,6000,6000,0
20250204,091000,12403410,6000,6000,6000,6000,1
20250204,090900,12397410,5960,5970,5980,5960,45
20250204,090800,12128800,5950,5940,5950,5940,11
20250204,090700,12063360,5980,5980,5980,5980,0
20250204,090600,12063360,5980,6070,6070,5910,2017
20250204,090500,84210,6080,6080,6080,6080,0
20250204,090400,84210,6080,6080,6080,6080,0
20250204,090300,84210,6080,6080,6080,6080,0
20250204,090200,84210,6080,6080,6080,6080,1
20250204,090100,78130,6010,6010,6010,6010,0
20250204,090000,78130,6010,6010,6010,6010,13