KissMeData/088390/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,195600,34450960,8280,8280,8280,8280,237
20250204,195500,34450960,8280,8280,8280,8280,0
20250204,195400,34450960,8280,8280,8280,8280,0
20250204,195300,34450960,8280,8280,8280,8280,0
20250204,195200,34450960,8280,8280,8280,8280,0
20250204,195100,34450960,8280,8280,8280,8280,0
20250204,195000,34450960,8280,8280,8280,8280,0
20250204,194900,34450960,8280,8280,8280,8280,0
20250204,194800,34450960,8280,8280,8280,8280,0
20250204,194700,34450960,8280,8280,8280,8280,0
20250204,194600,34450960,8280,8280,8280,8280,0
20250204,194500,34450960,8280,8280,8280,8280,0
20250204,194400,34450960,8280,8280,8280,8280,0
20250204,194300,34450960,8280,8280,8280,8280,0
20250204,194200,34450960,8280,8280,8280,8280,0
20250204,194100,34450960,8280,8280,8280,8280,0
20250204,194000,34450960,8280,8280,8280,8280,0
20250204,193900,34450960,8280,8280,8280,8280,0
20250204,193800,34450960,8280,8280,8280,8280,0
20250204,193700,34450960,8280,8280,8280,8280,0
20250204,193600,34450960,8280,8280,8280,8280,0
20250204,193500,34450960,8280,8280,8280,8280,0
20250204,193400,34450960,8280,8280,8280,8280,0
20250204,193300,34450960,8280,8280,8280,8280,0
20250204,193200,34450960,8280,8280,8280,8280,0
20250204,193100,34450960,8280,8280,8280,8280,0
20250204,193000,34450960,8280,8280,8280,8280,0
20250204,192900,34450960,8280,8280,8280,8280,0
20250204,192800,34450960,8280,8280,8280,8280,0
20250204,192700,34450960,8280,8280,8280,8280,0
20250204,192600,34450960,8280,8280,8280,8280,237
20250204,192500,34450960,8280,8280,8280,8280,0
20250204,192400,34450960,8280,8280,8280,8280,0
20250204,192300,34450960,8280,8280,8280,8280,0
20250204,192200,34450960,8280,8280,8280,8280,0
20250204,192100,34450960,8280,8280,8280,8280,0
20250204,192000,34450960,8280,8280,8280,8280,0
20250204,191900,34450960,8280,8280,8280,8280,0
20250204,191800,34450960,8280,8280,8280,8280,0
20250204,191700,34450960,8280,8280,8280,8280,0
20250204,191600,34450960,8280,8280,8280,8280,0
20250204,191500,34450960,8280,8280,8280,8280,0
20250204,191400,34450960,8280,8280,8280,8280,0
20250204,191300,34450960,8280,8280,8280,8280,0
20250204,191200,34450960,8280,8280,8280,8280,0
20250204,191100,34450960,8280,8280,8280,8280,0
20250204,191000,34450960,8280,8280,8280,8280,0
20250204,190900,34450960,8280,8280,8280,8280,0
20250204,190800,34450960,8280,8280,8280,8280,0
20250204,190700,34450960,8280,8280,8280,8280,0
20250204,190600,34450960,8280,8280,8280,8280,0
20250204,190500,34450960,8280,8280,8280,8280,0
20250204,190400,34450960,8280,8280,8280,8280,0
20250204,190300,34450960,8280,8280,8280,8280,0
20250204,190200,34450960,8280,8280,8280,8280,0
20250204,190100,34450960,8280,8280,8280,8280,0
20250204,190000,34450960,8280,8280,8280,8280,0
20250204,185900,34450960,8280,8280,8280,8280,0
20250204,185800,34450960,8280,8280,8280,8280,0
20250204,185700,34450960,8280,8280,8280,8280,0
20250204,185600,34450960,8280,8280,8280,8280,237
20250204,185500,34450960,8280,8280,8280,8280,0
20250204,185400,34450960,8280,8280,8280,8280,0
20250204,185300,34450960,8280,8280,8280,8280,0
20250204,185200,34450960,8280,8280,8280,8280,0
20250204,185100,34450960,8280,8280,8280,8280,0
20250204,185000,34450960,8280,8280,8280,8280,0
20250204,184900,34450960,8280,8280,8280,8280,0
20250204,184800,34450960,8280,8280,8280,8280,0
20250204,184700,34450960,8280,8280,8280,8280,0
20250204,184600,34450960,8280,8280,8280,8280,0
20250204,184500,34450960,8280,8280,8280,8280,0
20250204,184400,34450960,8280,8280,8280,8280,0
20250204,184300,34450960,8280,8280,8280,8280,0
20250204,184200,34450960,8280,8280,8280,8280,0
20250204,184100,34450960,8280,8280,8280,8280,0
20250204,184000,34450960,8280,8280,8280,8280,0
20250204,183900,34450960,8280,8280,8280,8280,0
20250204,183800,34450960,8280,8280,8280,8280,0
20250204,183700,34450960,8280,8280,8280,8280,0
20250204,183600,34450960,8280,8280,8280,8280,0
20250204,183500,34450960,8280,8280,8280,8280,0
20250204,183400,34450960,8280,8280,8280,8280,0
20250204,183300,34450960,8280,8280,8280,8280,0
20250204,183200,34450960,8280,8280,8280,8280,0
20250204,183100,34450960,8280,8280,8280,8280,0
20250204,183000,34450960,8280,8280,8280,8280,0
20250204,182900,34450960,8280,8280,8280,8280,0
20250204,182800,34450960,8280,8280,8280,8280,0
20250204,182700,34450960,8280,8280,8280,8280,0
20250204,182600,34450960,8280,8280,8280,8280,237
20250204,182500,34450960,8280,8280,8280,8280,0
20250204,182400,34450960,8280,8280,8280,8280,0
20250204,182300,34450960,8280,8280,8280,8280,0
20250204,182200,34450960,8280,8280,8280,8280,0
20250204,182100,34450960,8280,8280,8280,8280,0
20250204,182000,34450960,8280,8280,8280,8280,0
20250204,181900,34450960,8280,8280,8280,8280,0
20250204,181800,34450960,8280,8280,8280,8280,0
20250204,181700,34450960,8280,8280,8280,8280,0
20250204,181600,34450960,8280,8280,8280,8280,0
20250204,181500,34450960,8280,8280,8280,8280,0
20250204,181400,34450960,8280,8280,8280,8280,0
20250204,181300,34450960,8280,8280,8280,8280,0
20250204,181200,34450960,8280,8280,8280,8280,0
20250204,181100,34450960,8280,8280,8280,8280,0
20250204,181000,34450960,8280,8280,8280,8280,0
20250204,180900,34450960,8280,8280,8280,8280,0
20250204,180800,34450960,8280,8280,8280,8280,0
20250204,180700,34450960,8280,8280,8280,8280,0
20250204,180600,34450960,8280,8280,8280,8280,0
20250204,180500,34450960,8280,8280,8280,8280,0
20250204,180400,34450960,8280,8280,8280,8280,0
20250204,180300,34450960,8280,8280,8280,8280,0
20250204,180200,34450960,8280,8280,8280,8280,0
20250204,180100,34450960,8280,8280,8280,8280,0
20250204,180000,34450960,8280,8280,8280,8280,0
20250204,175900,34450960,8280,8280,8280,8280,0
20250204,175800,34450960,8280,8280,8280,8280,0
20250204,175700,34450960,8280,8280,8280,8280,0
20250204,175600,34450960,8280,8280,8280,8280,237
20250204,175500,34450960,8280,8280,8280,8280,0
20250204,175400,34450960,8280,8280,8280,8280,0
20250204,175300,34450960,8280,8280,8280,8280,0
20250204,175200,34450960,8280,8280,8280,8280,0
20250204,175100,34450960,8280,8280,8280,8280,0
20250204,175000,34450960,8280,8280,8280,8280,0
20250204,174900,34450960,8280,8280,8280,8280,0
20250204,174800,34450960,8280,8280,8280,8280,0
20250204,174700,34450960,8280,8280,8280,8280,0
20250204,174600,34450960,8280,8280,8280,8280,0
20250204,174500,34450960,8280,8280,8280,8280,0
20250204,174400,34450960,8280,8280,8280,8280,0
20250204,174300,34450960,8280,8280,8280,8280,0
20250204,174200,34450960,8280,8280,8280,8280,0
20250204,174100,34450960,8280,8280,8280,8280,0
20250204,174000,34450960,8280,8280,8280,8280,0
20250204,173900,34450960,8280,8280,8280,8280,0
20250204,173800,34450960,8280,8280,8280,8280,0
20250204,173700,34450960,8280,8280,8280,8280,0
20250204,173600,34450960,8280,8280,8280,8280,0
20250204,173500,34450960,8280,8280,8280,8280,0
20250204,173400,34450960,8280,8280,8280,8280,0
20250204,173300,34450960,8280,8280,8280,8280,0
20250204,173200,34450960,8280,8280,8280,8280,0
20250204,173100,34450960,8280,8280,8280,8280,0
20250204,173000,34450960,8280,8280,8280,8280,0
20250204,172900,34450960,8280,8280,8280,8280,0
20250204,172800,34450960,8280,8280,8280,8280,0
20250204,172700,34450960,8280,8280,8280,8280,0
20250204,172600,34450960,8280,8280,8280,8280,237
20250204,172500,34450960,8280,8280,8280,8280,0
20250204,172400,34450960,8280,8280,8280,8280,0
20250204,172300,34450960,8280,8280,8280,8280,0
20250204,172200,34450960,8280,8280,8280,8280,0
20250204,172100,34450960,8280,8280,8280,8280,0
20250204,172000,34450960,8280,8280,8280,8280,0
20250204,171900,34450960,8280,8280,8280,8280,0
20250204,171800,34450960,8280,8280,8280,8280,0
20250204,171700,34450960,8280,8280,8280,8280,0
20250204,171600,34450960,8280,8280,8280,8280,0
20250204,171500,34450960,8280,8280,8280,8280,0
20250204,171400,34450960,8280,8280,8280,8280,0
20250204,171300,34450960,8280,8280,8280,8280,0
20250204,171200,34450960,8280,8280,8280,8280,0
20250204,171100,34450960,8280,8280,8280,8280,0
20250204,171000,34450960,8280,8280,8280,8280,0
20250204,170900,34450960,8280,8280,8280,8280,0
20250204,170800,34450960,8280,8280,8280,8280,0
20250204,170700,34450960,8280,8280,8280,8280,0
20250204,170600,34450960,8280,8280,8280,8280,0
20250204,170500,34450960,8280,8280,8280,8280,0
20250204,170400,34450960,8280,8280,8280,8280,0
20250204,170300,34450960,8280,8280,8280,8280,0
20250204,170200,34450960,8280,8280,8280,8280,0
20250204,170100,34450960,8280,8280,8280,8280,0
20250204,170000,34450960,8280,8280,8280,8280,0
20250204,165900,34450960,8280,8280,8280,8280,0
20250204,165800,34450960,8280,8280,8280,8280,0
20250204,165700,34450960,8280,8280,8280,8280,0
20250204,165600,34450960,8280,8280,8280,8280,237
20250204,165500,34450960,8280,8280,8280,8280,0
20250204,165400,34450960,8280,8280,8280,8280,0
20250204,165300,34450960,8280,8280,8280,8280,0
20250204,165200,34450960,8280,8280,8280,8280,0
20250204,165100,34450960,8280,8280,8280,8280,0
20250204,165000,34450960,8280,8280,8280,8280,0
20250204,164900,34450960,8280,8280,8280,8280,0
20250204,164800,34450960,8280,8280,8280,8280,0
20250204,164700,34450960,8280,8280,8280,8280,0
20250204,164600,34450960,8280,8280,8280,8280,0
20250204,164500,34450960,8280,8280,8280,8280,0
20250204,164400,34450960,8280,8280,8280,8280,0
20250204,164300,34450960,8280,8280,8280,8280,0
20250204,164200,34450960,8280,8280,8280,8280,0
20250204,164100,34450960,8280,8280,8280,8280,0
20250204,164000,34450960,8280,8280,8280,8280,0
20250204,163900,34450960,8280,8280,8280,8280,0
20250204,163800,34450960,8280,8280,8280,8280,0
20250204,163700,34450960,8280,8280,8280,8280,0
20250204,163600,34450960,8280,8280,8280,8280,0
20250204,163500,34450960,8280,8280,8280,8280,0
20250204,163400,34450960,8280,8280,8280,8280,0
20250204,163300,34450960,8280,8280,8280,8280,0
20250204,163200,34450960,8280,8280,8280,8280,0
20250204,163100,34450960,8280,8280,8280,8280,0
20250204,163000,34450960,8280,8280,8280,8280,0
20250204,162900,34450960,8280,8280,8280,8280,0
20250204,162800,34450960,8280,8280,8280,8280,0
20250204,162700,34450960,8280,8280,8280,8280,0
20250204,162600,34450960,8280,8280,8280,8280,237
20250204,162500,34450960,8280,8280,8280,8280,0
20250204,162400,34450960,8280,8280,8280,8280,0
20250204,162300,34450960,8280,8280,8280,8280,0
20250204,162200,34450960,8280,8280,8280,8280,0
20250204,162100,34450960,8280,8280,8280,8280,0
20250204,162000,34450960,8280,8280,8280,8280,0
20250204,161900,34450960,8280,8280,8280,8280,0
20250204,161800,34450960,8280,8280,8280,8280,0
20250204,161700,34450960,8280,8280,8280,8280,0
20250204,161600,34450960,8280,8280,8280,8280,0
20250204,161500,34450960,8280,8280,8280,8280,0
20250204,161400,34450960,8280,8280,8280,8280,0
20250204,161300,34450960,8280,8280,8280,8280,0
20250204,161200,34450960,8280,8280,8280,8280,0
20250204,161100,34450960,8280,8280,8280,8280,0
20250204,161000,34450960,8280,8280,8280,8280,0
20250204,160900,34450960,8280,8280,8280,8280,0
20250204,160800,34450960,8280,8280,8280,8280,0
20250204,160700,34450960,8280,8280,8280,8280,0
20250204,160600,34450960,8280,8280,8280,8280,0
20250204,160500,34450960,8280,8280,8280,8280,0
20250204,160400,34450960,8280,8280,8280,8280,0
20250204,160300,34450960,8280,8280,8280,8280,0
20250204,160200,34450960,8280,8280,8280,8280,0
20250204,160100,34450960,8280,8280,8280,8280,0
20250204,160000,34450960,8280,8280,8280,8280,0
20250204,155900,34450960,8280,8280,8280,8280,0
20250204,155800,34450960,8280,8280,8280,8280,0
20250204,155700,34450960,8280,8280,8280,8280,0
20250204,155600,34450960,8280,8280,8280,8280,237
20250204,155500,34450960,8280,8280,8280,8280,0
20250204,155400,34450960,8280,8280,8280,8280,0
20250204,155300,34450960,8280,8280,8280,8280,0
20250204,155200,34450960,8280,8280,8280,8280,0
20250204,155100,34450960,8280,8280,8280,8280,0
20250204,155000,34450960,8280,8280,8280,8280,0
20250204,154900,34450960,8280,8280,8280,8280,0
20250204,154800,34450960,8280,8280,8280,8280,0
20250204,154700,34450960,8280,8280,8280,8280,0
20250204,154600,34450960,8280,8280,8280,8280,0
20250204,154500,34450960,8280,8280,8280,8280,0
20250204,154400,34450960,8280,8280,8280,8280,0
20250204,154300,34450960,8280,8280,8280,8280,0
20250204,154200,34450960,8280,8280,8280,8280,0
20250204,154100,34450960,8280,8280,8280,8280,0
20250204,154000,34450960,8280,8280,8280,8280,0
20250204,153900,34450960,8280,8280,8280,8280,0
20250204,153800,34450960,8280,8280,8280,8280,0
20250204,153700,34450960,8280,8280,8280,8280,0
20250204,153600,34450960,8280,8280,8280,8280,0
20250204,153500,34450960,8280,8280,8280,8280,0
20250204,153400,34450960,8280,8280,8280,8280,0
20250204,153300,34450960,8280,8280,8280,8280,0
20250204,153200,34450960,8280,8280,8280,8280,0
20250204,153100,34450960,8280,8280,8280,8280,0
20250204,153000,34450960,8280,8280,8280,8280,237
20250204,152900,32488600,8280,8280,8280,8280,0
20250204,152800,32488600,8280,8280,8280,8280,0
20250204,152700,32488600,8280,8280,8280,8280,0
20250204,152600,32488600,8280,8280,8280,8280,0
20250204,152500,32488600,8280,8280,8280,8280,0
20250204,152400,32488600,8280,8280,8280,8280,0
20250204,152300,32488600,8280,8280,8280,8280,0
20250204,152200,32488600,8280,8280,8280,8280,0
20250204,152100,32488600,8280,8280,8280,8280,0
20250204,152000,32488600,8280,8280,8280,8280,0
20250204,151900,32488600,8280,8290,8290,8280,21
20250204,151800,32314690,8290,8300,8300,8290,72
20250204,151700,31717780,8290,8300,8300,8290,8
20250204,151600,31651410,8300,8300,8300,8300,90
20250204,151500,30904410,8340,8340,8340,8340,2
20250204,151400,30887730,8330,8330,8330,8330,24
20250204,151300,30687810,8330,8330,8330,8330,0
20250204,151200,30687810,8330,8330,8330,8330,0
20250204,151100,30687810,8330,8290,8330,8290,172
20250204,151000,29259050,8330,8330,8330,8330,6
20250204,150900,29209070,8330,8330,8330,8330,0
20250204,150800,29209070,8330,8330,8330,8330,2
20250204,150700,29192410,8330,8330,8330,8330,0
20250204,150600,29192410,8330,8330,8330,8330,0
20250204,150500,29192410,8330,8330,8330,8330,0
20250204,150400,29192410,8330,8330,8330,8330,0
20250204,150300,29192410,8330,8330,8330,8330,0
20250204,150200,29192410,8330,8330,8330,8330,0
20250204,150100,29192410,8330,8330,8330,8330,0
20250204,150000,29192410,8330,8330,8330,8330,0
20250204,145900,29192410,8330,8330,8330,8330,0
20250204,145800,29192410,8330,8330,8330,8330,0
20250204,145700,29192410,8330,8330,8330,8330,0
20250204,145600,29192410,8330,8330,8330,8330,0
20250204,145500,29192410,8330,8330,8330,8330,0
20250204,145400,29192410,8330,8330,8330,8330,0
20250204,145300,29192410,8330,8330,8330,8330,0
20250204,145200,29192410,8330,8330,8330,8330,0
20250204,145100,29192410,8330,8330,8330,8330,14
20250204,145000,29075790,8290,8290,8290,8290,0
20250204,144900,29075790,8290,8290,8290,8290,0
20250204,144800,29075790,8290,8290,8290,8290,0
20250204,144700,29075790,8290,8290,8290,8290,0
20250204,144600,29075790,8290,8290,8290,8290,0
20250204,144500,29075790,8290,8290,8290,8290,0
20250204,144400,29075790,8290,8290,8290,8290,0
20250204,144300,29075790,8290,8290,8290,8290,0
20250204,144200,29075790,8290,8290,8290,8290,0
20250204,144100,29075790,8290,8290,8290,8290,0
20250204,144000,29075790,8290,8290,8290,8290,100
20250204,143900,28246790,8290,8290,8290,8290,0
20250204,143800,28246790,8290,8290,8290,8290,19
20250204,143700,28089280,8290,8290,8290,8290,0
20250204,143600,28089280,8290,8290,8290,8290,0
20250204,143500,28089280,8290,8290,8290,8290,0
20250204,143400,28089280,8290,8290,8290,8290,0
20250204,143300,28089280,8290,8290,8290,8290,0
20250204,143200,28089280,8290,8290,8290,8290,0
20250204,143100,28089280,8290,8290,8290,8290,0
20250204,143000,28089280,8290,8290,8290,8290,0
20250204,142900,28089280,8290,8290,8290,8290,0
20250204,142800,28089280,8290,8290,8290,8290,6
20250204,142700,28039540,8290,8290,8290,8290,1
20250204,142600,28031250,8280,8280,8280,8280,0
20250204,142500,28031250,8280,8280,8280,8280,0
20250204,142400,28031250,8280,8280,8280,8280,0
20250204,142300,28031250,8280,8280,8280,8280,0
20250204,142200,28031250,8280,8280,8280,8280,2
20250204,142100,28014690,8290,8290,8290,8290,0
20250204,142000,28014690,8290,8290,8290,8290,25
20250204,141900,27807440,8280,8280,8280,8280,0
20250204,141800,27807440,8280,8280,8280,8280,0
20250204,141700,27807440,8280,8280,8280,8280,0
20250204,141600,27807440,8280,8280,8280,8280,2
20250204,141500,27790880,8280,8280,8280,8280,0
20250204,141400,27790880,8280,8280,8280,8280,0
20250204,141300,27790880,8280,8280,8280,8280,40
20250204,141200,27459680,8280,8280,8280,8280,0
20250204,141100,27459680,8280,8280,8280,8280,0
20250204,141000,27459680,8280,8280,8280,8280,0
20250204,140900,27459680,8280,8280,8280,8280,0
20250204,140800,27459680,8280,8280,8280,8280,0
20250204,140700,27459680,8280,8280,8280,8280,0
20250204,140600,27459680,8280,8280,8280,8280,1
20250204,140500,27451400,8280,8300,8300,8280,71
20250204,140400,26862220,8350,8350,8350,8350,0
20250204,140300,26862220,8350,8350,8350,8350,0
20250204,140200,26862220,8350,8350,8350,8350,0
20250204,140100,26862220,8350,8350,8350,8350,0
20250204,140000,26862220,8350,8350,8350,8350,0
20250204,135900,26862220,8350,8350,8350,8350,0
20250204,135800,26862220,8350,8350,8350,8350,0
20250204,135700,26862220,8350,8350,8350,8350,0
20250204,135600,26862220,8350,8350,8350,8350,14
20250204,135500,26745320,8350,8350,8350,8350,0
20250204,135400,26745320,8350,8350,8350,8350,0
20250204,135300,26745320,8350,8350,8350,8350,0
20250204,135200,26745320,8350,8350,8350,8350,0
20250204,135100,26745320,8350,8350,8350,8350,0
20250204,135000,26745320,8350,8350,8350,8350,0
20250204,134900,26745320,8350,8350,8350,8350,0
20250204,134800,26745320,8350,8350,8350,8350,0
20250204,134700,26745320,8350,8350,8350,8350,0
20250204,134600,26745320,8350,8350,8350,8350,0
20250204,134500,26745320,8350,8350,8350,8350,1
20250204,134400,26736970,8300,8300,8300,8300,0
20250204,134300,26736970,8300,8300,8300,8300,0
20250204,134200,26736970,8300,8300,8300,8300,0
20250204,134100,26736970,8300,8300,8300,8300,0
20250204,134000,26736970,8300,8300,8300,8300,0
20250204,133900,26736970,8300,8300,8300,8300,0
20250204,133800,26736970,8300,8300,8300,8300,0
20250204,133700,26736970,8300,8300,8300,8300,0
20250204,133600,26736970,8300,8300,8300,8300,0
20250204,133500,26736970,8300,8300,8300,8300,0
20250204,133400,26736970,8300,8300,8300,8300,2
20250204,133300,26720370,8350,8350,8350,8350,0
20250204,133200,26720370,8350,8350,8350,8350,0
20250204,133100,26720370,8350,8340,8350,8340,13
20250204,133000,26611900,8340,8340,8340,8340,1
20250204,132900,26603560,8340,8340,8340,8340,0
20250204,132800,26603560,8340,8340,8340,8340,0
20250204,132700,26603560,8340,8340,8340,8340,0
20250204,132600,26603560,8340,8340,8340,8340,0
20250204,132500,26603560,8340,8340,8340,8340,0
20250204,132400,26603560,8340,8340,8340,8340,0
20250204,132300,26603560,8340,8340,8340,8340,0
20250204,132200,26603560,8340,8340,8340,8340,0
20250204,132100,26603560,8340,8340,8340,8340,10
20250204,132000,26520160,8300,8350,8350,8300,3
20250204,131900,26495200,8360,8360,8360,8360,10
20250204,131800,26411600,8300,8300,8300,8300,0
20250204,131700,26411600,8300,8300,8300,8300,5
20250204,131600,26370100,8300,8300,8300,8300,0
20250204,131500,26370100,8300,8300,8300,8300,0
20250204,131400,26370100,8300,8300,8300,8300,0
20250204,131300,26370100,8300,8300,8300,8300,0
20250204,131200,26370100,8300,8300,8300,8300,0
20250204,131100,26370100,8300,8300,8300,8300,0
20250204,131000,26370100,8300,8300,8300,8300,0
20250204,130900,26370100,8300,8300,8300,8300,0
20250204,130800,26370100,8300,8300,8300,8300,0
20250204,130700,26370100,8300,8300,8300,8300,0
20250204,130600,26370100,8300,8300,8300,8300,0
20250204,130500,26370100,8300,8300,8300,8300,0
20250204,130400,26370100,8300,8300,8300,8300,0
20250204,130300,26370100,8300,8300,8300,8300,0
20250204,130200,26370100,8300,8300,8300,8300,0
20250204,130100,26370100,8300,8300,8300,8300,1
20250204,130000,26361800,8360,8360,8360,8360,0
20250204,125900,26361800,8360,8360,8360,8360,0
20250204,125800,26361800,8360,8360,8360,8360,0
20250204,125700,26361800,8360,8360,8360,8360,0
20250204,125600,26361800,8360,8360,8360,8360,0
20250204,125500,26361800,8360,8360,8360,8360,13
20250204,125400,26253120,8360,8360,8360,8360,0
20250204,125300,26253120,8360,8360,8360,8360,0
20250204,125200,26253120,8360,8360,8360,8360,0
20250204,125100,26253120,8360,8360,8360,8360,0
20250204,125000,26253120,8360,8360,8360,8360,0
20250204,124900,26253120,8360,8360,8360,8360,0
20250204,124800,26253120,8360,8360,8360,8360,0
20250204,124700,26253120,8360,8360,8360,8360,0
20250204,124600,26253120,8360,8360,8360,8360,0
20250204,124500,26253120,8360,8360,8360,8360,0
20250204,124400,26253120,8360,8360,8360,8360,2
20250204,124300,26236400,8300,8300,8300,8300,0
20250204,124200,26236400,8300,8300,8300,8300,0
20250204,124100,26236400,8300,8300,8300,8300,0
20250204,124000,26236400,8300,8300,8300,8300,4
20250204,123900,26203200,8350,8350,8350,8350,0
20250204,123800,26203200,8350,8350,8350,8350,0
20250204,123700,26203200,8350,8350,8350,8350,0
20250204,123600,26203200,8350,8350,8350,8350,0
20250204,123500,26203200,8350,8350,8350,8350,0
20250204,123400,26203200,8350,8350,8350,8350,0
20250204,123300,26203200,8350,8350,8350,8350,0
20250204,123200,26203200,8350,8350,8350,8350,0
20250204,123100,26203200,8350,8350,8350,8350,1
20250204,123000,26194850,8350,8350,8350,8350,0
20250204,122900,26194850,8350,8350,8350,8350,0
20250204,122800,26194850,8350,8350,8350,8350,0
20250204,122700,26194850,8350,8350,8350,8350,0
20250204,122600,26194850,8350,8350,8350,8350,0
20250204,122500,26194850,8350,8350,8350,8350,0
20250204,122400,26194850,8350,8350,8350,8350,0
20250204,122300,26194850,8350,8350,8350,8350,0
20250204,122200,26194850,8350,8350,8350,8350,0
20250204,122100,26194850,8350,8350,8350,8350,0
20250204,122000,26194850,8350,8350,8350,8350,0
20250204,121900,26194850,8350,8350,8350,8350,0
20250204,121800,26194850,8350,8350,8350,8350,0
20250204,121700,26194850,8350,8350,8350,8350,1
20250204,121600,26186500,8350,8350,8350,8350,0
20250204,121500,26186500,8350,8350,8350,8350,14
20250204,121400,26069600,8350,8350,8350,8350,0
20250204,121300,26069600,8350,8350,8350,8350,0
20250204,121200,26069600,8350,8350,8350,8350,0
20250204,121100,26069600,8350,8350,8350,8350,0
20250204,121000,26069600,8350,8350,8350,8350,0
20250204,120900,26069600,8350,8350,8350,8350,0
20250204,120800,26069600,8350,8350,8350,8350,0
20250204,120700,26069600,8350,8350,8350,8350,0
20250204,120600,26069600,8350,8350,8350,8350,0
20250204,120500,26069600,8350,8350,8350,8350,0
20250204,120400,26069600,8350,8350,8350,8350,0
20250204,120300,26069600,8350,8350,8350,8350,0
20250204,120200,26069600,8350,8350,8350,8350,1
20250204,120100,26061250,8350,8350,8350,8350,35
20250204,120000,25769000,8350,8350,8350,8350,0
20250204,115900,25769000,8350,8350,8350,8350,0
20250204,115800,25769000,8350,8350,8350,8350,0
20250204,115700,25769000,8350,8350,8350,8350,0
20250204,115600,25769000,8350,8350,8350,8350,0
20250204,115500,25769000,8350,8350,8350,8350,0
20250204,115400,25769000,8350,8350,8350,8350,0
20250204,115300,25769000,8350,8350,8350,8350,0
20250204,115200,25769000,8350,8350,8350,8350,0
20250204,115100,25769000,8350,8350,8350,8350,0
20250204,115000,25769000,8350,8350,8350,8350,0
20250204,114900,25769000,8350,8350,8350,8350,0
20250204,114800,25769000,8350,8350,8350,8350,0
20250204,114700,25769000,8350,8350,8350,8350,0
20250204,114600,25769000,8350,8350,8350,8350,0
20250204,114500,25769000,8350,8350,8350,8350,0
20250204,114400,25769000,8350,8350,8350,8350,0
20250204,114300,25769000,8350,8350,8350,8350,0
20250204,114200,25769000,8350,8350,8350,8350,0
20250204,114100,25769000,8350,8350,8350,8350,4
20250204,114000,25735600,8350,8350,8350,8350,0
20250204,113900,25735600,8350,8350,8350,8350,0
20250204,113800,25735600,8350,8350,8350,8350,0
20250204,113700,25735600,8350,8350,8350,8350,0
20250204,113600,25735600,8350,8350,8350,8350,0
20250204,113500,25735600,8350,8350,8350,8350,0
20250204,113400,25735600,8350,8350,8350,8350,0
20250204,113300,25735600,8350,8350,8350,8350,0
20250204,113200,25735600,8350,8350,8350,8350,0
20250204,113100,25735600,8350,8350,8350,8350,0
20250204,113000,25735600,8350,8350,8350,8350,50
20250204,112900,25318100,8240,8240,8240,8240,0
20250204,112800,25318100,8240,8240,8240,8240,0
20250204,112700,25318100,8240,8240,8240,8240,0
20250204,112600,25318100,8240,8240,8240,8240,19
20250204,112500,25161540,8240,8240,8240,8240,0
20250204,112400,25161540,8240,8240,8240,8240,0
20250204,112300,25161540,8240,8240,8240,8240,0
20250204,112200,25161540,8240,8240,8240,8240,71
20250204,112100,24576500,8230,8230,8230,8230,0
20250204,112000,24576500,8230,8230,8230,8230,0
20250204,111900,24576500,8230,8230,8230,8230,0
20250204,111800,24576500,8230,8230,8230,8230,0
20250204,111700,24576500,8230,8230,8230,8230,17
20250204,111600,24436590,8220,8220,8220,8220,0
20250204,111500,24436590,8220,8260,8260,8220,365
20250204,111400,21435270,8340,8340,8340,8340,0
20250204,111300,21435270,8340,8340,8340,8340,0
20250204,111200,21435270,8340,8340,8340,8340,0
20250204,111100,21435270,8340,8340,8340,8340,0
20250204,111000,21435270,8340,8340,8340,8340,0
20250204,110900,21435270,8340,8340,8340,8340,0
20250204,110800,21435270,8340,8340,8340,8340,1
20250204,110700,21426930,8340,8340,8340,8340,5
20250204,110600,21385230,8340,8340,8340,8340,4
20250204,110500,21351870,8250,8250,8250,8250,0
20250204,110400,21351870,8250,8250,8250,8250,0
20250204,110300,21351870,8250,8260,8260,8250,50
20250204,110200,20939070,8320,8320,8320,8320,1
20250204,110100,20930750,8260,8260,8260,8260,0
20250204,110000,20930750,8260,8260,8260,8260,0
20250204,105900,20930750,8260,8260,8260,8260,0
20250204,105800,20930750,8260,8260,8260,8260,0
20250204,105700,20930750,8260,8260,8260,8260,0
20250204,105600,20930750,8260,8260,8260,8260,0
20250204,105500,20930750,8260,8260,8260,8260,0
20250204,105400,20930750,8260,8260,8260,8260,0
20250204,105300,20930750,8260,8260,8260,8260,0
20250204,105200,20930750,8260,8260,8260,8260,0
20250204,105100,20930750,8260,8300,8300,8260,200
20250204,105000,19274960,8350,8350,8350,8350,0
20250204,104900,19274960,8350,8350,8350,8350,2
20250204,104800,19258260,8300,8300,8300,8300,0
20250204,104700,19258260,8300,8300,8300,8300,0
20250204,104600,19258260,8300,8300,8300,8300,0
20250204,104500,19258260,8300,8300,8300,8300,0
20250204,104400,19258260,8300,8300,8300,8300,0
20250204,104300,19258260,8300,8300,8300,8300,0
20250204,104200,19258260,8300,8300,8300,8300,0
20250204,104100,19258260,8300,8300,8300,8300,1
20250204,104000,19249960,8360,8360,8360,8360,0
20250204,103900,19249960,8360,8360,8360,8360,0
20250204,103800,19249960,8360,8360,8360,8360,0
20250204,103700,19249960,8360,8360,8360,8360,38
20250204,103600,18932280,8360,8360,8360,8360,0
20250204,103500,18932280,8360,8360,8360,8360,0
20250204,103400,18932280,8360,8360,8360,8360,0
20250204,103300,18932280,8360,8360,8360,8360,0
20250204,103200,18932280,8360,8360,8360,8360,0
20250204,103100,18932280,8360,8360,8360,8360,0
20250204,103000,18932280,8360,8360,8360,8360,1
20250204,102900,18923920,8360,8360,8360,8360,14
20250204,102800,18806880,8370,8370,8370,8370,0
20250204,102700,18806880,8370,8370,8370,8370,0
20250204,102600,18806880,8370,8370,8370,8370,0
20250204,102500,18806880,8370,8370,8370,8370,0
20250204,102400,18806880,8370,8370,8370,8370,0
20250204,102300,18806880,8370,8260,8370,8260,541
20250204,102200,14334290,8360,8360,8360,8360,0
20250204,102100,14334290,8360,8360,8360,8360,0
20250204,102000,14334290,8360,8360,8360,8360,0
20250204,101900,14334290,8360,8360,8360,8360,0
20250204,101800,14334290,8360,8360,8360,8360,20
20250204,101700,14167090,8360,8360,8360,8360,0
20250204,101600,14167090,8360,8360,8360,8360,0
20250204,101500,14167090,8360,8360,8360,8360,0
20250204,101400,14167090,8360,8360,8360,8360,0
20250204,101300,14167090,8360,8360,8360,8360,0
20250204,101200,14167090,8360,8360,8360,8360,1
20250204,101100,14158730,8370,8370,8370,8370,0
20250204,101000,14158730,8370,8370,8370,8370,0
20250204,100900,14158730,8370,8370,8370,8370,0
20250204,100800,14158730,8370,8370,8370,8370,13
20250204,100700,14049920,8370,8370,8370,8370,0
20250204,100600,14049920,8370,8370,8370,8370,0
20250204,100500,14049920,8370,8370,8370,8370,4
20250204,100400,14016440,8370,8370,8370,8370,0
20250204,100300,14016440,8370,8370,8370,8370,0
20250204,100200,14016440,8370,8370,8370,8370,0
20250204,100100,14016440,8370,8370,8370,8370,0
20250204,100000,14016440,8370,8370,8370,8370,3
20250204,095900,13991330,8370,8370,8370,8370,0
20250204,095800,13991330,8370,8370,8370,8370,0
20250204,095700,13991330,8370,8370,8370,8370,0
20250204,095600,13991330,8370,8370,8370,8370,0
20250204,095500,13991330,8370,8370,8370,8370,0
20250204,095400,13991330,8370,8370,8370,8370,0
20250204,095300,13991330,8370,8370,8370,8370,3
20250204,095200,13966220,8270,8270,8270,8270,0
20250204,095100,13966220,8270,8270,8270,8270,52
20250204,095000,13536180,8270,8370,8370,8270,50
20250204,094900,13122280,8390,8390,8390,8390,0
20250204,094800,13122280,8390,8390,8390,8390,0
20250204,094700,13122280,8390,8390,8390,8390,0
20250204,094600,13122280,8390,8390,8400,8390,23
20250204,094500,12929260,8400,8270,8400,8270,25
20250204,094400,12719550,8390,8390,8390,8390,1
20250204,094300,12711160,8390,8390,8390,8390,1
20250204,094200,12702770,8390,8390,8390,8390,0
20250204,094100,12702770,8390,8350,8390,8350,116
20250204,094000,11730390,8360,8360,8360,8360,0
20250204,093900,11730390,8360,8360,8360,8360,23
20250204,093800,11538110,8360,8360,8370,8360,77
20250204,093700,10893980,8370,8370,8370,8370,0
20250204,093600,10893980,8370,8370,8370,8370,0
20250204,093500,10893980,8370,8370,8370,8370,0
20250204,093400,10893980,8370,8370,8370,8370,0
20250204,093300,10893980,8370,8370,8370,8370,0
20250204,093200,10893980,8370,8370,8370,8370,0
20250204,093100,10893980,8370,8370,8370,8370,0
20250204,093000,10893980,8370,8280,8370,8280,56
20250204,092900,10430030,8280,8380,8380,8280,20
20250204,092800,10264100,8300,8300,8300,8300,0
20250204,092700,10264100,8300,8300,8300,8300,0
20250204,092600,10264100,8300,8300,8300,8300,10
20250204,092500,10181100,8260,8260,8260,8260,85
20250204,092400,9479000,8300,8370,8370,8300,131
20250204,092300,8388690,8370,8260,8380,8260,231
20250204,092200,6468130,8260,8290,8290,8260,187
20250204,092100,4920810,8290,8290,8290,8290,2
20250204,092000,4904230,8230,8230,8230,8230,0
20250204,091900,4904230,8230,8230,8230,8230,0
20250204,091800,4904230,8230,8230,8230,8230,9
20250204,091700,4830160,8230,8230,8230,8230,0
20250204,091600,4830160,8230,8230,8230,8230,3
20250204,091500,4805470,8230,8230,8230,8230,3
20250204,091400,4780780,8300,8300,8300,8300,0
20250204,091300,4780780,8300,8300,8300,8300,0
20250204,091200,4780780,8300,8300,8300,8300,3
20250204,091100,4755880,8260,8250,8260,8250,20
20250204,091000,4590780,8220,8220,8220,8220,0
20250204,090900,4590780,8220,8220,8220,8220,16
20250204,090800,4459260,8220,8320,8320,8220,200
20250204,090700,2805260,8320,8320,8320,8320,3
20250204,090600,2780300,8230,8230,8230,8230,0
20250204,090500,2780300,8230,8240,8240,8230,85
20250204,090400,2080480,8400,8400,8400,8400,0
20250204,090300,2080480,8400,8400,8400,8400,0
20250204,090200,2080480,8400,8400,8400,8400,1
20250204,090100,2072080,8380,8380,8380,8380,0
20250204,090000,2072080,8380,8220,8380,8220,252