KissMeData/111380/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201000,133767870,16140,16140,16140,16140,160
20250204,200900,133767870,16140,16140,16140,16140,0
20250204,200800,133767870,16140,16140,16140,16140,0
20250204,200700,133767870,16140,16140,16140,16140,0
20250204,200600,133767870,16140,16140,16140,16140,0
20250204,200500,133767870,16140,16140,16140,16140,0
20250204,200400,133767870,16140,16140,16140,16140,0
20250204,200300,133767870,16140,16140,16140,16140,0
20250204,200200,133767870,16140,16140,16140,16140,0
20250204,200100,133767870,16140,16140,16140,16140,0
20250204,200000,133767870,16140,16140,16140,16140,0
20250204,195900,133767870,16140,16140,16140,16140,0
20250204,195800,133767870,16140,16140,16140,16140,0
20250204,195700,133767870,16140,16140,16140,16140,0
20250204,195600,133767870,16140,16140,16140,16140,0
20250204,195500,133767870,16140,16140,16140,16140,0
20250204,195400,133767870,16140,16140,16140,16140,0
20250204,195300,133767870,16140,16140,16140,16140,0
20250204,195200,133767870,16140,16140,16140,16140,0
20250204,195100,133767870,16140,16140,16140,16140,0
20250204,195000,133767870,16140,16140,16140,16140,0
20250204,194900,133767870,16140,16140,16140,16140,0
20250204,194800,133767870,16140,16140,16140,16140,0
20250204,194700,133767870,16140,16140,16140,16140,0
20250204,194600,133767870,16140,16140,16140,16140,0
20250204,194500,133767870,16140,16140,16140,16140,0
20250204,194400,133767870,16140,16140,16140,16140,0
20250204,194300,133767870,16140,16140,16140,16140,0
20250204,194200,133767870,16140,16140,16140,16140,0
20250204,194100,133767870,16140,16140,16140,16140,0
20250204,194000,133767870,16140,16140,16140,16140,160
20250204,193900,133767870,16140,16140,16140,16140,0
20250204,193800,133767870,16140,16140,16140,16140,0
20250204,193700,133767870,16140,16140,16140,16140,0
20250204,193600,133767870,16140,16140,16140,16140,0
20250204,193500,133767870,16140,16140,16140,16140,0
20250204,193400,133767870,16140,16140,16140,16140,0
20250204,193300,133767870,16140,16140,16140,16140,0
20250204,193200,133767870,16140,16140,16140,16140,0
20250204,193100,133767870,16140,16140,16140,16140,0
20250204,193000,133767870,16140,16140,16140,16140,0
20250204,192900,133767870,16140,16140,16140,16140,0
20250204,192800,133767870,16140,16140,16140,16140,0
20250204,192700,133767870,16140,16140,16140,16140,0
20250204,192600,133767870,16140,16140,16140,16140,0
20250204,192500,133767870,16140,16140,16140,16140,0
20250204,192400,133767870,16140,16140,16140,16140,0
20250204,192300,133767870,16140,16140,16140,16140,0
20250204,192200,133767870,16140,16140,16140,16140,0
20250204,192100,133767870,16140,16140,16140,16140,0
20250204,192000,133767870,16140,16140,16140,16140,0
20250204,191900,133767870,16140,16140,16140,16140,0
20250204,191800,133767870,16140,16140,16140,16140,0
20250204,191700,133767870,16140,16140,16140,16140,0
20250204,191600,133767870,16140,16140,16140,16140,0
20250204,191500,133767870,16140,16140,16140,16140,0
20250204,191400,133767870,16140,16140,16140,16140,0
20250204,191300,133767870,16140,16140,16140,16140,0
20250204,191200,133767870,16140,16140,16140,16140,0
20250204,191100,133767870,16140,16140,16140,16140,0
20250204,191000,133767870,16140,16140,16140,16140,160
20250204,190900,133767870,16140,16140,16140,16140,0
20250204,190800,133767870,16140,16140,16140,16140,0
20250204,190700,133767870,16140,16140,16140,16140,0
20250204,190600,133767870,16140,16140,16140,16140,0
20250204,190500,133767870,16140,16140,16140,16140,0
20250204,190400,133767870,16140,16140,16140,16140,0
20250204,190300,133767870,16140,16140,16140,16140,0
20250204,190200,133767870,16140,16140,16140,16140,0
20250204,190100,133767870,16140,16140,16140,16140,0
20250204,190000,133767870,16140,16140,16140,16140,0
20250204,185900,133767870,16140,16140,16140,16140,0
20250204,185800,133767870,16140,16140,16140,16140,0
20250204,185700,133767870,16140,16140,16140,16140,0
20250204,185600,133767870,16140,16140,16140,16140,0
20250204,185500,133767870,16140,16140,16140,16140,0
20250204,185400,133767870,16140,16140,16140,16140,0
20250204,185300,133767870,16140,16140,16140,16140,0
20250204,185200,133767870,16140,16140,16140,16140,0
20250204,185100,133767870,16140,16140,16140,16140,0
20250204,185000,133767870,16140,16140,16140,16140,0
20250204,184900,133767870,16140,16140,16140,16140,0
20250204,184800,133767870,16140,16140,16140,16140,0
20250204,184700,133767870,16140,16140,16140,16140,0
20250204,184600,133767870,16140,16140,16140,16140,0
20250204,184500,133767870,16140,16140,16140,16140,0
20250204,184400,133767870,16140,16140,16140,16140,0
20250204,184300,133767870,16140,16140,16140,16140,0
20250204,184200,133767870,16140,16140,16140,16140,0
20250204,184100,133767870,16140,16140,16140,16140,0
20250204,184000,133767870,16140,16140,16140,16140,160
20250204,183900,133767870,16140,16140,16140,16140,0
20250204,183800,133767870,16140,16140,16140,16140,0
20250204,183700,133767870,16140,16140,16140,16140,0
20250204,183600,133767870,16140,16140,16140,16140,0
20250204,183500,133767870,16140,16140,16140,16140,0
20250204,183400,133767870,16140,16140,16140,16140,0
20250204,183300,133767870,16140,16140,16140,16140,0
20250204,183200,133767870,16140,16140,16140,16140,0
20250204,183100,133767870,16140,16140,16140,16140,0
20250204,183000,133767870,16140,16140,16140,16140,0
20250204,182900,133767870,16140,16140,16140,16140,0
20250204,182800,133767870,16140,16140,16140,16140,0
20250204,182700,133767870,16140,16140,16140,16140,0
20250204,182600,133767870,16140,16140,16140,16140,0
20250204,182500,133767870,16140,16140,16140,16140,0
20250204,182400,133767870,16140,16140,16140,16140,0
20250204,182300,133767870,16140,16140,16140,16140,0
20250204,182200,133767870,16140,16140,16140,16140,0
20250204,182100,133767870,16140,16140,16140,16140,0
20250204,182000,133767870,16140,16140,16140,16140,0
20250204,181900,133767870,16140,16140,16140,16140,0
20250204,181800,133767870,16140,16140,16140,16140,0
20250204,181700,133767870,16140,16140,16140,16140,0
20250204,181600,133767870,16140,16140,16140,16140,0
20250204,181500,133767870,16140,16140,16140,16140,0
20250204,181400,133767870,16140,16140,16140,16140,0
20250204,181300,133767870,16140,16140,16140,16140,0
20250204,181200,133767870,16140,16140,16140,16140,0
20250204,181100,133767870,16140,16140,16140,16140,0
20250204,181000,133767870,16140,16140,16140,16140,160
20250204,180900,133767870,16140,16140,16140,16140,0
20250204,180800,133767870,16140,16140,16140,16140,0
20250204,180700,133767870,16140,16140,16140,16140,0
20250204,180600,133767870,16140,16140,16140,16140,0
20250204,180500,133767870,16140,16140,16140,16140,0
20250204,180400,133767870,16140,16140,16140,16140,0
20250204,180300,133767870,16140,16140,16140,16140,0
20250204,180200,133767870,16140,16140,16140,16140,0
20250204,180100,133767870,16140,16140,16140,16140,0
20250204,180000,133767870,16140,16140,16140,16140,0
20250204,175900,133767870,16140,16140,16140,16140,0
20250204,175800,133767870,16140,16140,16140,16140,0
20250204,175700,133767870,16140,16140,16140,16140,0
20250204,175600,133767870,16140,16140,16140,16140,0
20250204,175500,133767870,16140,16140,16140,16140,0
20250204,175400,133767870,16140,16140,16140,16140,0
20250204,175300,133767870,16140,16140,16140,16140,0
20250204,175200,133767870,16140,16140,16140,16140,0
20250204,175100,133767870,16140,16140,16140,16140,0
20250204,175000,133767870,16140,16140,16140,16140,0
20250204,174900,133767870,16140,16140,16140,16140,0
20250204,174800,133767870,16140,16140,16140,16140,0
20250204,174700,133767870,16140,16140,16140,16140,0
20250204,174600,133767870,16140,16140,16140,16140,0
20250204,174500,133767870,16140,16140,16140,16140,0
20250204,174400,133767870,16140,16140,16140,16140,0
20250204,174300,133767870,16140,16140,16140,16140,0
20250204,174200,133767870,16140,16140,16140,16140,0
20250204,174100,133767870,16140,16140,16140,16140,0
20250204,174000,133767870,16140,16140,16140,16140,160
20250204,173900,133767870,16140,16140,16140,16140,0
20250204,173800,133767870,16140,16140,16140,16140,0
20250204,173700,133767870,16140,16140,16140,16140,0
20250204,173600,133767870,16140,16140,16140,16140,0
20250204,173500,133767870,16140,16140,16140,16140,0
20250204,173400,133767870,16140,16140,16140,16140,0
20250204,173300,133767870,16140,16140,16140,16140,0
20250204,173200,133767870,16140,16140,16140,16140,0
20250204,173100,133767870,16140,16140,16140,16140,0
20250204,173000,133767870,16140,16140,16140,16140,0
20250204,172900,133767870,16140,16140,16140,16140,0
20250204,172800,133767870,16140,16140,16140,16140,0
20250204,172700,133767870,16140,16140,16140,16140,0
20250204,172600,133767870,16140,16140,16140,16140,0
20250204,172500,133767870,16140,16140,16140,16140,0
20250204,172400,133767870,16140,16140,16140,16140,0
20250204,172300,133767870,16140,16140,16140,16140,0
20250204,172200,133767870,16140,16140,16140,16140,0
20250204,172100,133767870,16140,16140,16140,16140,0
20250204,172000,133767870,16140,16140,16140,16140,0
20250204,171900,133767870,16140,16140,16140,16140,0
20250204,171800,133767870,16140,16140,16140,16140,0
20250204,171700,133767870,16140,16140,16140,16140,0
20250204,171600,133767870,16140,16140,16140,16140,0
20250204,171500,133767870,16140,16140,16140,16140,0
20250204,171400,133767870,16140,16140,16140,16140,0
20250204,171300,133767870,16140,16140,16140,16140,0
20250204,171200,133767870,16140,16140,16140,16140,0
20250204,171100,133767870,16140,16140,16140,16140,0
20250204,171000,133767870,16140,16140,16140,16140,160
20250204,170900,133767870,16140,16140,16140,16140,0
20250204,170800,133767870,16140,16140,16140,16140,0
20250204,170700,133767870,16140,16140,16140,16140,0
20250204,170600,133767870,16140,16140,16140,16140,0
20250204,170500,133767870,16140,16140,16140,16140,0
20250204,170400,133767870,16140,16140,16140,16140,0
20250204,170300,133767870,16140,16140,16140,16140,0
20250204,170200,133767870,16140,16140,16140,16140,0
20250204,170100,133767870,16140,16140,16140,16140,0
20250204,170000,133767870,16140,16140,16140,16140,0
20250204,165900,133767870,16140,16140,16140,16140,0
20250204,165800,133767870,16140,16140,16140,16140,0
20250204,165700,133767870,16140,16140,16140,16140,0
20250204,165600,133767870,16140,16140,16140,16140,0
20250204,165500,133767870,16140,16140,16140,16140,0
20250204,165400,133767870,16140,16140,16140,16140,0
20250204,165300,133767870,16140,16140,16140,16140,0
20250204,165200,133767870,16140,16140,16140,16140,0
20250204,165100,133767870,16140,16140,16140,16140,0
20250204,165000,133767870,16140,16140,16140,16140,0
20250204,164900,133767870,16140,16140,16140,16140,0
20250204,164800,133767870,16140,16140,16140,16140,0
20250204,164700,133767870,16140,16140,16140,16140,0
20250204,164600,133767870,16140,16140,16140,16140,0
20250204,164500,133767870,16140,16140,16140,16140,0
20250204,164400,133767870,16140,16140,16140,16140,0
20250204,164300,133767870,16140,16140,16140,16140,0
20250204,164200,133767870,16140,16140,16140,16140,0
20250204,164100,133767870,16140,16140,16140,16140,0
20250204,164000,133767870,16140,16140,16140,16140,160
20250204,163900,133767870,16140,16140,16140,16140,0
20250204,163800,133767870,16140,16140,16140,16140,0
20250204,163700,133767870,16140,16140,16140,16140,0
20250204,163600,133767870,16140,16140,16140,16140,0
20250204,163500,133767870,16140,16140,16140,16140,0
20250204,163400,133767870,16140,16140,16140,16140,0
20250204,163300,133767870,16140,16140,16140,16140,0
20250204,163200,133767870,16140,16140,16140,16140,0
20250204,163100,133767870,16140,16140,16140,16140,0
20250204,163000,133767870,16140,16140,16140,16140,0
20250204,162900,133767870,16140,16140,16140,16140,0
20250204,162800,133767870,16140,16140,16140,16140,0
20250204,162700,133767870,16140,16140,16140,16140,0
20250204,162600,133767870,16140,16140,16140,16140,0
20250204,162500,133767870,16140,16140,16140,16140,0
20250204,162400,133767870,16140,16140,16140,16140,0
20250204,162300,133767870,16140,16140,16140,16140,0
20250204,162200,133767870,16140,16140,16140,16140,0
20250204,162100,133767870,16140,16140,16140,16140,0
20250204,162000,133767870,16140,16140,16140,16140,0
20250204,161900,133767870,16140,16140,16140,16140,0
20250204,161800,133767870,16140,16140,16140,16140,0
20250204,161700,133767870,16140,16140,16140,16140,0
20250204,161600,133767870,16140,16140,16140,16140,0
20250204,161500,133767870,16140,16140,16140,16140,0
20250204,161400,133767870,16140,16140,16140,16140,0
20250204,161300,133767870,16140,16140,16140,16140,0
20250204,161200,133767870,16140,16140,16140,16140,0
20250204,161100,133767870,16140,16140,16140,16140,0
20250204,161000,133767870,16140,16140,16140,16140,160
20250204,160900,133767870,16140,16140,16140,16140,0
20250204,160800,133767870,16140,16140,16140,16140,0
20250204,160700,133767870,16140,16140,16140,16140,0
20250204,160600,133767870,16140,16140,16140,16140,0
20250204,160500,133767870,16140,16140,16140,16140,0
20250204,160400,133767870,16140,16140,16140,16140,0
20250204,160300,133767870,16140,16140,16140,16140,0
20250204,160200,133767870,16140,16140,16140,16140,0
20250204,160100,133767870,16140,16140,16140,16140,0
20250204,160000,133767870,16140,16140,16140,16140,0
20250204,155900,133767870,16140,16140,16140,16140,0
20250204,155800,133767870,16140,16140,16140,16140,0
20250204,155700,133767870,16140,16140,16140,16140,0
20250204,155600,133767870,16140,16140,16140,16140,0
20250204,155500,133767870,16140,16140,16140,16140,0
20250204,155400,133767870,16140,16140,16140,16140,0
20250204,155300,133767870,16140,16140,16140,16140,0
20250204,155200,133767870,16140,16140,16140,16140,0
20250204,155100,133767870,16140,16140,16140,16140,0
20250204,155000,133767870,16140,16140,16140,16140,0
20250204,154900,133767870,16140,16140,16140,16140,0
20250204,154800,133767870,16140,16140,16140,16140,0
20250204,154700,133767870,16140,16140,16140,16140,0
20250204,154600,133767870,16140,16140,16140,16140,0
20250204,154500,133767870,16140,16140,16140,16140,0
20250204,154400,133767870,16140,16140,16140,16140,0
20250204,154300,133767870,16140,16140,16140,16140,0
20250204,154200,133767870,16140,16140,16140,16140,0
20250204,154100,133767870,16140,16140,16140,16140,0
20250204,154000,133767870,16140,16140,16140,16140,160
20250204,153900,133767870,16140,16140,16140,16140,0
20250204,153800,133767870,16140,16140,16140,16140,0
20250204,153700,133767870,16140,16140,16140,16140,0
20250204,153600,133767870,16140,16140,16140,16140,0
20250204,153500,133767870,16140,16140,16140,16140,0
20250204,153400,133767870,16140,16140,16140,16140,0
20250204,153300,133767870,16140,16140,16140,16140,0
20250204,153200,133767870,16140,16140,16140,16140,0
20250204,153100,133767870,16140,16140,16140,16140,0
20250204,153000,133767870,16140,16140,16140,16140,160
20250204,152900,131185470,16100,16100,16100,16100,0
20250204,152800,131185470,16100,16100,16100,16100,0
20250204,152700,131185470,16100,16100,16100,16100,0
20250204,152600,131185470,16100,16100,16100,16100,0
20250204,152500,131185470,16100,16100,16100,16100,0
20250204,152400,131185470,16100,16100,16100,16100,0
20250204,152300,131185470,16100,16100,16100,16100,0
20250204,152200,131185470,16100,16100,16100,16100,0
20250204,152100,131185470,16100,16100,16100,16100,0
20250204,152000,131185470,16100,16100,16100,16100,0
20250204,151900,131185470,16100,16100,16100,16100,12
20250204,151800,130992270,16110,16090,16120,16090,71
20250204,151700,129849720,16080,16100,16100,16080,55
20250204,151600,128964280,16080,16080,16080,16060,41
20250204,151500,128305120,16080,16080,16080,16080,0
20250204,151400,128305120,16080,16120,16120,16080,6
20250204,151300,128208600,16080,16080,16080,16070,10
20250204,151200,128047820,16060,16010,16060,16010,91
20250204,151100,126589140,16010,16010,16010,16010,1
20250204,151000,126573130,16020,16030,16030,16020,4
20250204,150900,126509040,16030,16030,16030,16030,3
20250204,150800,126460950,16030,16030,16030,16030,28
20250204,150700,126012110,16060,16060,16060,16060,30
20250204,150600,125530310,16060,16060,16060,16060,0
20250204,150500,125530310,16060,16060,16060,16060,0
20250204,150400,125530310,16060,16060,16060,16060,0
20250204,150300,125530310,16060,16060,16060,16060,0
20250204,150200,125530310,16060,16060,16060,16060,3
20250204,150100,125482130,16020,16020,16020,16020,2
20250204,150000,125450090,16070,16070,16070,16070,12
20250204,145900,125257250,16080,16080,16080,16080,0
20250204,145800,125257250,16080,16080,16080,16080,0
20250204,145700,125257250,16080,16120,16120,16080,3
20250204,145600,125208950,16100,16100,16100,16100,1
20250204,145500,125192850,16080,16080,16080,16080,1
20250204,145400,125176770,16100,16090,16100,16090,3
20250204,145300,125128490,16080,16090,16090,16080,30
20250204,145200,124646070,16080,16100,16100,16080,4
20250204,145100,124581710,16070,16040,16070,16040,18
20250204,145000,124292800,16040,16040,16040,16040,3
20250204,144900,124244680,16040,16010,16040,16010,66
20250204,144800,123187140,16010,16010,16010,16010,2
20250204,144700,123155120,16010,16020,16020,16010,20
20250204,144600,122834750,16010,16010,16010,16010,0
20250204,144500,122834750,16010,16010,16010,16010,31
20250204,144400,122338440,16010,16010,16010,16010,0
20250204,144300,122338440,16010,16010,16010,16010,1
20250204,144200,122322430,16010,16030,16030,16010,22
20250204,144100,121969830,16040,16040,16040,16040,30
20250204,144000,121488630,16040,16040,16040,16040,20
20250204,143900,121167830,16040,16040,16110,16030,364
20250204,143800,115330400,16040,16040,16040,16040,31
20250204,143700,114833160,16040,16050,16050,16040,7
20250204,143600,114720820,16040,16040,16040,16040,1
20250204,143500,114704780,16040,16040,16040,16040,3
20250204,143400,114656660,16040,16040,16040,16040,33
20250204,143300,114127340,16040,16040,16040,16040,0
20250204,143200,114127340,16040,16040,16040,16040,10
20250204,143100,113966940,16040,16040,16040,16040,9
20250204,143000,113822580,16050,16050,16050,16050,170
20250204,142900,111094080,16050,16050,16050,16050,0
20250204,142800,111094080,16050,16050,16050,16050,0
20250204,142700,111094080,16050,16050,16050,16050,8
20250204,142600,110965680,16050,16050,16050,16050,70
20250204,142500,109842180,16050,16050,16050,16050,0
20250204,142400,109842180,16050,16050,16050,16050,0
20250204,142300,109842180,16050,16050,16050,16050,4
20250204,142200,109777980,16050,16050,16050,16050,31
20250204,142100,109280430,16050,16050,16050,16050,0
20250204,142000,109280430,16050,16050,16050,16050,18
20250204,141900,108991530,16050,16050,16050,16050,49
20250204,141800,108205080,16050,16050,16050,16050,21
20250204,141700,107868030,16050,16050,16050,16050,16
20250204,141600,107611230,16050,16050,16050,16050,13
20250204,141500,107402580,16050,16050,16050,16050,26
20250204,141400,106985280,16160,16160,16160,16160,23
20250204,141300,106613600,16160,16160,16160,16160,54
20250204,141200,105740960,16160,16160,16160,16160,846
20250204,141100,92069600,16160,16160,16160,16160,491
20250204,141000,84135040,16160,16160,16160,16160,21
20250204,140900,83795680,16160,16160,16160,16160,17
20250204,140800,83520960,16160,16160,16160,16160,216
20250204,140700,80030400,16160,16160,16160,16160,128
20250204,140600,77961920,16160,16160,16160,16160,2
20250204,140500,77929600,16160,16160,16160,16160,2
20250204,140400,77897280,16160,16160,16160,16160,1
20250204,140300,77881120,16160,16160,16160,16160,31
20250204,140200,77380160,16160,16160,16160,16160,0
20250204,140100,77380160,16160,16160,16160,16160,4
20250204,140000,77315520,16160,16160,16160,16160,32
20250204,135900,76798400,16160,16160,16160,16160,0
20250204,135800,76798400,16160,16160,16160,16160,0
20250204,135700,76798400,16160,16160,16160,16160,0
20250204,135600,76798400,16160,16170,16170,16160,33
20250204,135500,76264850,16170,16170,16170,16170,0
20250204,135400,76264850,16170,16170,16170,16170,0
20250204,135300,76264850,16170,16170,16170,16170,2
20250204,135200,76232510,16170,16170,16170,16170,30
20250204,135100,75747410,16170,16170,16170,16170,2
20250204,135000,75715070,16160,16160,16160,16160,2
20250204,134900,75682750,16160,16160,16160,16160,2
20250204,134800,75650430,16160,16160,16160,16160,30
20250204,134700,75165630,16160,16160,16160,16160,2
20250204,134600,75133310,16160,16160,16160,16160,2
20250204,134500,75100990,16160,16160,16160,16160,0
20250204,134400,75100990,16160,16160,16160,16160,32
20250204,134300,74583870,16160,16160,16160,16160,7
20250204,134200,74470750,16160,16160,16160,16160,0
20250204,134100,74470750,16160,16160,16160,16160,40
20250204,134000,73824350,16160,16160,16160,16160,119
20250204,133900,71901310,16160,16160,16160,16160,51
20250204,133800,71077150,16160,16160,16160,16160,2
20250204,133700,71044830,16160,16160,16160,16160,30
20250204,133600,70560030,16160,16160,16160,16160,0
20250204,133500,70560030,16160,16160,16160,16160,2
20250204,133400,70527710,16160,16160,16160,16160,2
20250204,133300,70495390,16160,16160,16160,16160,32
20250204,133200,69978270,16160,16160,16160,16160,2
20250204,133100,69945950,16160,16160,16160,16160,0
20250204,133000,69945950,16160,16160,16160,16160,2
20250204,132900,69913630,16160,16160,16160,16160,32
20250204,132800,69396510,16160,16160,16160,16160,0
20250204,132700,69396510,16160,16160,16160,16160,5
20250204,132600,69315710,16160,16170,16170,16160,70
20250204,132500,68183860,16160,16160,16160,16160,30
20250204,132400,67699060,16160,16160,16160,16160,0
20250204,132300,67699060,16160,16160,16160,16160,2
20250204,132200,67666740,16160,16160,16160,16160,32
20250204,132100,67149620,16160,16160,16160,16160,0
20250204,132000,67149620,16160,16160,16160,16160,2
20250204,131900,67117300,16160,16160,16160,16160,2
20250204,131800,67084980,16160,16160,16160,16160,32
20250204,131700,66567860,16160,16160,16160,16160,1
20250204,131600,66551700,16160,16160,16160,16160,0
20250204,131500,66551700,16160,16160,16160,16160,1
20250204,131400,66535540,16160,16160,16160,16160,30
20250204,131300,66050740,16160,16160,16160,16160,0
20250204,131200,66050740,16160,16160,16160,16160,4
20250204,131100,65986100,16160,16160,16160,16160,0
20250204,131000,65986100,16160,16160,16160,16160,30
20250204,130900,65501300,16160,16160,16160,16160,2
20250204,130800,65468980,16160,16160,16160,16160,0
20250204,130700,65468980,16160,16160,16160,16160,2
20250204,130600,65436660,16160,16160,16160,16160,30
20250204,130500,64951860,16160,16160,16160,16160,2
20250204,130400,64919540,16170,16170,16170,16170,0
20250204,130300,64919540,16170,16170,16170,16170,30
20250204,130200,64434440,16170,16170,16170,16170,2
20250204,130100,64402100,16170,16170,16170,16170,0
20250204,130000,64402100,16170,16170,16170,16170,2
20250204,125900,64369760,16170,16170,16170,16170,30
20250204,125800,63884660,16170,16170,16170,16170,0
20250204,125700,63884660,16170,16170,16170,16170,3
20250204,125600,63836150,16170,16170,16170,16170,0
20250204,125500,63836150,16170,16170,16170,16170,33
20250204,125400,63302540,16160,16160,16160,16160,20
20250204,125300,62979340,16160,16160,16160,16160,2
20250204,125200,62947020,16160,16160,16160,16160,0
20250204,125100,62947020,16160,16160,16160,16160,31
20250204,125000,62446060,16160,16160,16160,16160,2
20250204,124900,62413740,16160,16160,16160,16160,0
20250204,124800,62413740,16160,16160,16160,16160,4
20250204,124700,62349100,16160,16160,16160,16160,30
20250204,124600,61864300,16160,16160,16160,16160,0
20250204,124500,61864300,16160,16160,16160,16160,4
20250204,124400,61799660,16160,16160,16160,16160,35
20250204,124300,61234060,16160,16160,16160,16160,1
20250204,124200,61217900,16160,16160,16160,16160,0
20250204,124100,61217900,16160,16160,16160,16160,11
20250204,124000,61040140,16160,16160,16160,16160,65
20250204,123900,59989740,16160,16160,16160,16160,0
20250204,123800,59989740,16160,16160,16160,16160,2
20250204,123700,59957420,16160,16160,16160,16160,2
20250204,123600,59925100,16160,16160,16160,16160,32
20250204,123500,59407980,16160,16160,16160,16160,0
20250204,123400,59407980,16160,16160,16160,16160,0
20250204,123300,59407980,16160,16160,16160,16160,3
20250204,123200,59359500,16170,16170,16170,16170,25
20250204,123100,58955250,16170,16170,16170,16170,0
20250204,123000,58955250,16170,16170,16170,16170,0
20250204,122900,58955250,16170,16170,16170,16170,0
20250204,122800,58955250,16170,16180,16180,16170,3
20250204,122700,58906730,16170,16170,16170,16170,9
20250204,122600,58761200,16160,16160,16160,16160,2
20250204,122500,58728880,16160,16160,16160,16160,31
20250204,122400,58227920,16160,16160,16160,16160,0
20250204,122300,58227920,16160,16160,16160,16160,2
20250204,122200,58195600,16160,16160,16160,16160,1
20250204,122100,58179440,16160,16170,16170,16160,24
20250204,122000,57791390,16170,16170,16170,16170,1
20250204,121900,57775220,16170,16170,16170,16170,4
20250204,121800,57710540,16180,16180,16180,16180,0
20250204,121700,57710540,16180,16170,16180,16160,32
20250204,121600,57193280,16160,16160,16160,16160,0
20250204,121500,57193280,16160,16160,16160,16160,3
20250204,121400,57144800,16160,16170,16170,16160,6
20250204,121300,57047810,16170,16170,16170,16170,49
20250204,121200,56255480,16170,16170,16170,16170,4
20250204,121100,56190800,16170,16170,16170,16170,38
20250204,121000,55576340,16170,16170,16170,16170,2
20250204,120900,55544000,16170,16170,16170,16170,30
20250204,120800,55058900,16170,16170,16170,16170,0
20250204,120700,55058900,16170,16170,16170,16170,0
20250204,120600,55058900,16170,16170,16170,16170,36
20250204,120500,54476780,16170,16170,16170,16170,0
20250204,120400,54476780,16170,16170,16170,16170,1
20250204,120300,54460610,16170,16170,16170,16170,2
20250204,120200,54428270,16180,16180,16180,16180,11
20250204,120100,54250290,16180,16180,16180,16180,0
20250204,120000,54250290,16180,16180,16180,16180,1
20250204,115900,54234110,16170,16170,16170,16170,2
20250204,115800,54201770,16170,16170,16170,16170,32
20250204,115700,53684330,16170,16170,16170,16170,4
20250204,115600,53619650,16170,16170,16170,16170,3
20250204,115500,53571140,16170,16170,16170,16170,0
20250204,115400,53571140,16170,16180,16180,16170,63
20250204,115300,52551830,16180,16180,16180,16180,0
20250204,115200,52551830,16180,16180,16180,16180,0
20250204,115100,52551830,16180,16180,16180,16180,0
20250204,115000,52551830,16180,16180,16180,16180,0
20250204,114900,52551830,16180,16170,16180,16170,2
20250204,114800,52519480,16160,16160,16160,16160,2
20250204,114700,52487160,16160,16160,16160,16160,34
20250204,114600,51937720,16160,16160,16160,16160,0
20250204,114500,51937720,16160,16160,16160,16160,1
20250204,114400,51921560,16160,16160,16160,16160,0
20250204,114300,51921560,16160,16170,16170,16160,31
20250204,114200,51420300,16170,16170,16170,16170,2
20250204,114100,51387960,16170,16170,16170,16170,0
20250204,114000,51387960,16170,16160,16170,16160,4
20250204,113900,51323300,16160,16160,16160,16160,31
20250204,113800,50822340,16160,16160,16160,16160,0
20250204,113700,50822340,16160,16160,16160,16160,3
20250204,113600,50773860,16160,16160,16160,16160,2
20250204,113500,50741540,16160,16160,16160,16160,31
20250204,113400,50240580,16160,16160,16160,16160,0
20250204,113300,50240580,16160,16160,16160,16160,0
20250204,113200,50240580,16160,16160,16160,16160,6
20250204,113100,50143620,16160,16160,16160,16160,30
20250204,113000,49658820,16160,16160,16160,16160,0
20250204,112900,49658820,16160,16160,16160,16160,2
20250204,112800,49626500,16160,16160,16160,16160,32
20250204,112700,49109380,16160,16160,16160,16160,0
20250204,112600,49109380,16160,16160,16160,16160,1
20250204,112500,49093220,16160,16170,16170,16160,2
20250204,112400,49060890,16160,16170,16170,16160,30
20250204,112300,48575890,16160,16160,16160,16160,0
20250204,112200,48575890,16160,16160,16160,16160,1
20250204,112100,48559730,16200,16200,16200,16200,1
20250204,112000,48543530,16160,16170,16170,16160,32
20250204,111900,48026110,16170,16170,16170,16170,2
20250204,111800,47993770,16170,16170,16170,16170,2
20250204,111700,47961430,16180,16180,16180,16180,0
20250204,111600,47961430,16180,16180,16180,16180,30
20250204,111500,47476030,16180,16180,16180,16180,0
20250204,111400,47476030,16180,16180,16180,16180,1
20250204,111300,47459850,16180,16180,16180,16180,3
20250204,111200,47411310,16180,16180,16180,16180,30
20250204,111100,46925910,16180,16180,16180,16180,6
20250204,111000,46828830,16170,16170,16170,16170,5
20250204,110900,46747980,16170,16170,16170,16170,30
20250204,110800,46262880,16170,16170,16170,16170,13
20250204,110700,46052670,16430,16430,16430,16430,0
20250204,110600,46052670,16430,16160,16430,16160,204
20250204,110500,42740580,16160,16160,16160,16160,36
20250204,110400,42158820,16160,16160,16160,16160,4
20250204,110300,42094180,16160,16160,16160,16160,59
20250204,110200,41140740,16160,16160,16160,16160,111
20250204,110100,39346980,16160,16160,16160,16160,33
20250204,110000,38813700,16160,16160,16160,16160,0
20250204,105900,38813700,16160,16160,16160,16160,8
20250204,105800,38684420,16160,16160,16160,16160,14
20250204,105700,38458180,16160,16160,16160,16160,30
20250204,105600,37973380,16120,16070,16120,16070,119
20250204,105500,36056380,16060,16060,16060,16060,2
20250204,105400,36024260,16060,16060,16060,16060,4
20250204,105300,35960020,16060,16060,16060,16060,30
20250204,105200,35478220,16060,16060,16060,16060,1
20250204,105100,35462160,16060,16050,16060,16050,5
20250204,105000,35381900,16050,16050,16050,16050,33
20250204,104900,34852250,16050,16050,16050,16050,9
20250204,104800,34707800,16050,16050,16050,16050,0
20250204,104700,34707800,16050,16050,16050,16050,7
20250204,104600,34595450,16060,16060,16060,16060,44
20250204,104500,33888810,16060,16060,16060,16060,0
20250204,104400,33888810,16060,16060,16060,16060,11
20250204,104300,33712150,16050,16050,16050,16050,0
20250204,104200,33712150,16050,16050,16050,16050,30
20250204,104100,33230650,16050,16090,16090,16050,14
20250204,104000,33005790,16100,16060,16100,16060,78
20250204,103900,31751050,16060,16060,16060,16060,325
20250204,103800,26531550,16060,16040,16060,16040,82
20250204,103700,25215570,16050,16050,16050,16050,24
20250204,103600,24830370,16050,16050,16050,16050,8
20250204,103500,24701970,16050,16050,16060,16050,4
20250204,103400,24637750,16060,16060,16060,16060,10
20250204,103300,24477150,16090,16090,16090,16090,0
20250204,103200,24477150,16090,16090,16090,16090,0
20250204,103100,24477150,16090,16090,16090,16090,0
20250204,103000,24477150,16090,16090,16090,16090,0
20250204,102900,24477150,16090,16090,16090,16090,0
20250204,102800,24477150,16090,16090,16090,16090,0
20250204,102700,24477150,16090,16090,16090,16090,0
20250204,102600,24477150,16090,16090,16090,16090,0
20250204,102500,24477150,16090,16090,16090,16090,0
20250204,102400,24477150,16090,16090,16090,16090,0
20250204,102300,24477150,16090,16090,16090,16090,1
20250204,102200,24461060,15980,15980,15980,15980,0
20250204,102100,24461060,15980,15980,15980,15980,4
20250204,102000,24397140,16100,15970,16100,15970,5
20250204,101900,24317160,16020,15990,16020,15990,65
20250204,101800,23277750,15990,15990,15990,15990,0
20250204,101700,23277750,15990,15990,15990,15990,0
20250204,101600,23277750,15990,15990,15990,15990,1
20250204,101500,23261760,15990,15990,15990,15990,2
20250204,101400,23229780,15970,15970,15970,15970,3
20250204,101300,23181870,15970,15970,15970,15970,2
20250204,101200,23149930,15970,15970,15980,15970,33
20250204,101100,22622910,15970,15970,15970,15970,0
20250204,101000,22622910,15970,15970,15970,15970,1
20250204,100900,22606940,15970,15970,15970,15970,1
20250204,100800,22590970,15970,15970,15970,15970,32
20250204,100700,22079930,15960,15960,15960,15960,1
20250204,100600,22063970,15980,15960,15980,15960,6
20250204,100500,21968190,15950,15950,15950,15950,2
20250204,100400,21936290,15980,15940,15980,15940,31
20250204,100300,21442110,15940,15940,15940,15940,6
20250204,100200,21346470,15970,15970,15970,15970,0
20250204,100100,21346470,15970,15970,15970,15970,3
20250204,100000,21298560,15980,15940,15980,15930,64
20250204,095900,20278290,15930,15930,15930,15930,5
20250204,095800,20198640,15930,15930,15930,15930,6
20250204,095700,20103060,15930,15920,15930,15920,17
20250204,095600,19832340,15930,15930,15930,15930,57
20250204,095500,18924330,15930,15930,15930,15930,11
20250204,095400,18749100,15930,15930,15930,15930,5
20250204,095300,18669450,15930,15930,15930,15930,18
20250204,095200,18382710,15940,15940,15940,15940,3
20250204,095100,18334890,15930,15930,15930,15930,5
20250204,095000,18255240,15950,15970,15970,15950,138
20250204,094900,16051480,15980,15970,15980,15970,45
20250204,094800,15332820,15970,15980,15980,15970,14
20250204,094700,15109220,15980,15980,15980,15980,5
20250204,094600,15029320,15980,15980,15980,15980,53
20250204,094500,14182380,15990,15990,15990,15990,89
20250204,094400,12759270,16000,16000,16000,16000,328
20250204,094300,7511270,16000,16000,16000,16000,2
20250204,094200,7479270,16000,16000,16000,16000,0
20250204,094100,7479270,16000,16000,16000,16000,34
20250204,094000,6935270,16040,16010,16040,16010,10
20250204,093900,6774980,16000,16000,16000,16000,3
20250204,093800,6726980,16000,16000,16000,16000,1
20250204,093700,6710980,16040,16040,16040,16020,63
20250204,093600,5701480,16030,16000,16030,16000,17
20250204,093500,5429310,16000,15990,16010,15990,4
20250204,093400,5365320,15990,15990,15990,15990,30
20250204,093300,4885620,15990,15990,15990,15990,8
20250204,093200,4757700,16000,16000,16000,16000,1
20250204,093100,4741700,16000,15990,16000,15990,2
20250204,093000,4709710,15990,15990,15990,15990,32
20250204,092900,4198030,15980,15980,15980,15980,0
20250204,092800,4198030,15980,16000,16000,15980,3
20250204,092700,4150050,16010,16000,16010,16000,10
20250204,092600,3990010,15990,16010,16010,15990,39
20250204,092500,3365940,16010,16010,16010,16010,0
20250204,092400,3365940,16010,15990,16010,15990,8
20250204,092300,3237950,15990,16000,16000,15990,4
20250204,092200,3173980,16010,16010,16010,16000,57
20250204,092100,2261560,16000,16000,16000,16000,2
20250204,092000,2229560,16000,16000,16000,16000,0
20250204,091900,2229560,16000,16030,16030,16000,32
20250204,091800,1716660,16030,16020,16030,16020,2
20250204,091700,1684610,16020,16020,16020,16020,8
20250204,091600,1556450,16010,16010,16010,16010,4
20250204,091500,1492410,16050,16050,16050,16050,0
20250204,091400,1492410,16050,16050,16050,16050,0
20250204,091300,1492410,16050,16050,16050,16050,0
20250204,091200,1492410,16050,16050,16050,16050,0
20250204,091100,1492410,16050,16050,16050,16050,1
20250204,091000,1476360,16050,16050,16050,16050,0
20250204,090900,1476360,16050,16050,16050,16050,0
20250204,090800,1476360,16050,16050,16050,16050,54
20250204,090700,609660,16050,16050,16050,16050,0
20250204,090600,609660,16050,16050,16050,16050,0
20250204,090500,609660,16050,16050,16050,16050,6
20250204,090400,513360,16050,16050,16050,16050,0
20250204,090300,513360,16050,16050,16050,16050,0
20250204,090200,513360,16050,16050,16050,16050,0
20250204,090100,513360,16050,16050,16050,16050,0
20250204,090000,513360,16050,15970,16050,15970,32