KissMeData/123420/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,201500,222908060,7540,7540,7540,7540,979
20250204,201400,222908060,7540,7540,7540,7540,0
20250204,201300,222908060,7540,7540,7540,7540,0
20250204,201200,222908060,7540,7540,7540,7540,0
20250204,201100,222908060,7540,7540,7540,7540,0
20250204,201000,222908060,7540,7540,7540,7540,0
20250204,200900,222908060,7540,7540,7540,7540,0
20250204,200800,222908060,7540,7540,7540,7540,0
20250204,200700,222908060,7540,7540,7540,7540,0
20250204,200600,222908060,7540,7540,7540,7540,0
20250204,200500,222908060,7540,7540,7540,7540,0
20250204,200400,222908060,7540,7540,7540,7540,0
20250204,200300,222908060,7540,7540,7540,7540,0
20250204,200200,222908060,7540,7540,7540,7540,0
20250204,200100,222908060,7540,7540,7540,7540,0
20250204,200000,222908060,7540,7540,7540,7540,0
20250204,195900,222908060,7540,7540,7540,7540,0
20250204,195800,222908060,7540,7540,7540,7540,0
20250204,195700,222908060,7540,7540,7540,7540,0
20250204,195600,222908060,7540,7540,7540,7540,0
20250204,195500,222908060,7540,7540,7540,7540,0
20250204,195400,222908060,7540,7540,7540,7540,0
20250204,195300,222908060,7540,7540,7540,7540,0
20250204,195200,222908060,7540,7540,7540,7540,0
20250204,195100,222908060,7540,7540,7540,7540,0
20250204,195000,222908060,7540,7540,7540,7540,0
20250204,194900,222908060,7540,7540,7540,7540,0
20250204,194800,222908060,7540,7540,7540,7540,0
20250204,194700,222908060,7540,7540,7540,7540,0
20250204,194600,222908060,7540,7540,7540,7540,0
20250204,194500,222908060,7540,7540,7540,7540,979
20250204,194400,222908060,7540,7540,7540,7540,0
20250204,194300,222908060,7540,7540,7540,7540,0
20250204,194200,222908060,7540,7540,7540,7540,0
20250204,194100,222908060,7540,7540,7540,7540,0
20250204,194000,222908060,7540,7540,7540,7540,0
20250204,193900,222908060,7540,7540,7540,7540,0
20250204,193800,222908060,7540,7540,7540,7540,0
20250204,193700,222908060,7540,7540,7540,7540,0
20250204,193600,222908060,7540,7540,7540,7540,0
20250204,193500,222908060,7540,7540,7540,7540,0
20250204,193400,222908060,7540,7540,7540,7540,0
20250204,193300,222908060,7540,7540,7540,7540,0
20250204,193200,222908060,7540,7540,7540,7540,0
20250204,193100,222908060,7540,7540,7540,7540,0
20250204,193000,222908060,7540,7540,7540,7540,0
20250204,192900,222908060,7540,7540,7540,7540,0
20250204,192800,222908060,7540,7540,7540,7540,0
20250204,192700,222908060,7540,7540,7540,7540,0
20250204,192600,222908060,7540,7540,7540,7540,0
20250204,192500,222908060,7540,7540,7540,7540,0
20250204,192400,222908060,7540,7540,7540,7540,0
20250204,192300,222908060,7540,7540,7540,7540,0
20250204,192200,222908060,7540,7540,7540,7540,0
20250204,192100,222908060,7540,7540,7540,7540,0
20250204,192000,222908060,7540,7540,7540,7540,0
20250204,191900,222908060,7540,7540,7540,7540,0
20250204,191800,222908060,7540,7540,7540,7540,0
20250204,191700,222908060,7540,7540,7540,7540,0
20250204,191600,222908060,7540,7540,7540,7540,0
20250204,191500,222908060,7540,7540,7540,7540,979
20250204,191400,222908060,7540,7540,7540,7540,0
20250204,191300,222908060,7540,7540,7540,7540,0
20250204,191200,222908060,7540,7540,7540,7540,0
20250204,191100,222908060,7540,7540,7540,7540,0
20250204,191000,222908060,7540,7540,7540,7540,0
20250204,190900,222908060,7540,7540,7540,7540,0
20250204,190800,222908060,7540,7540,7540,7540,0
20250204,190700,222908060,7540,7540,7540,7540,0
20250204,190600,222908060,7540,7540,7540,7540,0
20250204,190500,222908060,7540,7540,7540,7540,0
20250204,190400,222908060,7540,7540,7540,7540,0
20250204,190300,222908060,7540,7540,7540,7540,0
20250204,190200,222908060,7540,7540,7540,7540,0
20250204,190100,222908060,7540,7540,7540,7540,0
20250204,190000,222908060,7540,7540,7540,7540,0
20250204,185900,222908060,7540,7540,7540,7540,0
20250204,185800,222908060,7540,7540,7540,7540,0
20250204,185700,222908060,7540,7540,7540,7540,0
20250204,185600,222908060,7540,7540,7540,7540,0
20250204,185500,222908060,7540,7540,7540,7540,0
20250204,185400,222908060,7540,7540,7540,7540,0
20250204,185300,222908060,7540,7540,7540,7540,0
20250204,185200,222908060,7540,7540,7540,7540,0
20250204,185100,222908060,7540,7540,7540,7540,0
20250204,185000,222908060,7540,7540,7540,7540,0
20250204,184900,222908060,7540,7540,7540,7540,0
20250204,184800,222908060,7540,7540,7540,7540,0
20250204,184700,222908060,7540,7540,7540,7540,0
20250204,184600,222908060,7540,7540,7540,7540,0
20250204,184500,222908060,7540,7540,7540,7540,979
20250204,184400,222908060,7540,7540,7540,7540,0
20250204,184300,222908060,7540,7540,7540,7540,0
20250204,184200,222908060,7540,7540,7540,7540,0
20250204,184100,222908060,7540,7540,7540,7540,0
20250204,184000,222908060,7540,7540,7540,7540,0
20250204,183900,222908060,7540,7540,7540,7540,0
20250204,183800,222908060,7540,7540,7540,7540,0
20250204,183700,222908060,7540,7540,7540,7540,0
20250204,183600,222908060,7540,7540,7540,7540,0
20250204,183500,222908060,7540,7540,7540,7540,0
20250204,183400,222908060,7540,7540,7540,7540,0
20250204,183300,222908060,7540,7540,7540,7540,0
20250204,183200,222908060,7540,7540,7540,7540,0
20250204,183100,222908060,7540,7540,7540,7540,0
20250204,183000,222908060,7540,7540,7540,7540,0
20250204,182900,222908060,7540,7540,7540,7540,0
20250204,182800,222908060,7540,7540,7540,7540,0
20250204,182700,222908060,7540,7540,7540,7540,0
20250204,182600,222908060,7540,7540,7540,7540,0
20250204,182500,222908060,7540,7540,7540,7540,0
20250204,182400,222908060,7540,7540,7540,7540,0
20250204,182300,222908060,7540,7540,7540,7540,0
20250204,182200,222908060,7540,7540,7540,7540,0
20250204,182100,222908060,7540,7540,7540,7540,0
20250204,182000,222908060,7540,7540,7540,7540,0
20250204,181900,222908060,7540,7540,7540,7540,0
20250204,181800,222908060,7540,7540,7540,7540,0
20250204,181700,222908060,7540,7540,7540,7540,0
20250204,181600,222908060,7540,7540,7540,7540,0
20250204,181500,222908060,7540,7540,7540,7540,979
20250204,181400,222908060,7540,7540,7540,7540,0
20250204,181300,222908060,7540,7540,7540,7540,0
20250204,181200,222908060,7540,7540,7540,7540,0
20250204,181100,222908060,7540,7540,7540,7540,0
20250204,181000,222908060,7540,7540,7540,7540,0
20250204,180900,222908060,7540,7540,7540,7540,0
20250204,180800,222908060,7540,7540,7540,7540,0
20250204,180700,222908060,7540,7540,7540,7540,0
20250204,180600,222908060,7540,7540,7540,7540,0
20250204,180500,222908060,7540,7540,7540,7540,0
20250204,180400,222908060,7540,7540,7540,7540,0
20250204,180300,222908060,7540,7540,7540,7540,0
20250204,180200,222908060,7540,7540,7540,7540,0
20250204,180100,222908060,7540,7540,7540,7540,0
20250204,180000,222908060,7540,7540,7540,7540,0
20250204,175900,222908060,7540,7540,7540,7540,0
20250204,175800,222908060,7540,7540,7540,7540,0
20250204,175700,222908060,7540,7540,7540,7540,0
20250204,175600,222908060,7540,7540,7540,7540,0
20250204,175500,222908060,7540,7540,7540,7540,0
20250204,175400,222908060,7540,7540,7540,7540,0
20250204,175300,222908060,7540,7540,7540,7540,0
20250204,175200,222908060,7540,7540,7540,7540,0
20250204,175100,222908060,7540,7540,7540,7540,0
20250204,175000,222908060,7540,7540,7540,7540,0
20250204,174900,222908060,7540,7540,7540,7540,0
20250204,174800,222908060,7540,7540,7540,7540,0
20250204,174700,222908060,7540,7540,7540,7540,0
20250204,174600,222908060,7540,7540,7540,7540,0
20250204,174500,222908060,7540,7540,7540,7540,979
20250204,174400,222908060,7540,7540,7540,7540,0
20250204,174300,222908060,7540,7540,7540,7540,0
20250204,174200,222908060,7540,7540,7540,7540,0
20250204,174100,222908060,7540,7540,7540,7540,0
20250204,174000,222908060,7540,7540,7540,7540,0
20250204,173900,222908060,7540,7540,7540,7540,0
20250204,173800,222908060,7540,7540,7540,7540,0
20250204,173700,222908060,7540,7540,7540,7540,0
20250204,173600,222908060,7540,7540,7540,7540,0
20250204,173500,222908060,7540,7540,7540,7540,0
20250204,173400,222908060,7540,7540,7540,7540,0
20250204,173300,222908060,7540,7540,7540,7540,0
20250204,173200,222908060,7540,7540,7540,7540,0
20250204,173100,222908060,7540,7540,7540,7540,0
20250204,173000,222908060,7540,7540,7540,7540,0
20250204,172900,222908060,7540,7540,7540,7540,0
20250204,172800,222908060,7540,7540,7540,7540,0
20250204,172700,222908060,7540,7540,7540,7540,0
20250204,172600,222908060,7540,7540,7540,7540,0
20250204,172500,222908060,7540,7540,7540,7540,0
20250204,172400,222908060,7540,7540,7540,7540,0
20250204,172300,222908060,7540,7540,7540,7540,0
20250204,172200,222908060,7540,7540,7540,7540,0
20250204,172100,222908060,7540,7540,7540,7540,0
20250204,172000,222908060,7540,7540,7540,7540,0
20250204,171900,222908060,7540,7540,7540,7540,0
20250204,171800,222908060,7540,7540,7540,7540,0
20250204,171700,222908060,7540,7540,7540,7540,0
20250204,171600,222908060,7540,7540,7540,7540,0
20250204,171500,222908060,7540,7540,7540,7540,979
20250204,171400,222908060,7540,7540,7540,7540,0
20250204,171300,222908060,7540,7540,7540,7540,0
20250204,171200,222908060,7540,7540,7540,7540,0
20250204,171100,222908060,7540,7540,7540,7540,0
20250204,171000,222908060,7540,7540,7540,7540,0
20250204,170900,222908060,7540,7540,7540,7540,0
20250204,170800,222908060,7540,7540,7540,7540,0
20250204,170700,222908060,7540,7540,7540,7540,0
20250204,170600,222908060,7540,7540,7540,7540,0
20250204,170500,222908060,7540,7540,7540,7540,0
20250204,170400,222908060,7540,7540,7540,7540,0
20250204,170300,222908060,7540,7540,7540,7540,0
20250204,170200,222908060,7540,7540,7540,7540,0
20250204,170100,222908060,7540,7540,7540,7540,0
20250204,170000,222908060,7540,7540,7540,7540,0
20250204,165900,222908060,7540,7540,7540,7540,0
20250204,165800,222908060,7540,7540,7540,7540,0
20250204,165700,222908060,7540,7540,7540,7540,0
20250204,165600,222908060,7540,7540,7540,7540,0
20250204,165500,222908060,7540,7540,7540,7540,0
20250204,165400,222908060,7540,7540,7540,7540,0
20250204,165300,222908060,7540,7540,7540,7540,0
20250204,165200,222908060,7540,7540,7540,7540,0
20250204,165100,222908060,7540,7540,7540,7540,0
20250204,165000,222908060,7540,7540,7540,7540,0
20250204,164900,222908060,7540,7540,7540,7540,0
20250204,164800,222908060,7540,7540,7540,7540,0
20250204,164700,222908060,7540,7540,7540,7540,0
20250204,164600,222908060,7540,7540,7540,7540,0
20250204,164500,222908060,7540,7540,7540,7540,979
20250204,164400,222908060,7540,7540,7540,7540,0
20250204,164300,222908060,7540,7540,7540,7540,0
20250204,164200,222908060,7540,7540,7540,7540,0
20250204,164100,222908060,7540,7540,7540,7540,0
20250204,164000,222908060,7540,7540,7540,7540,0
20250204,163900,222908060,7540,7540,7540,7540,0
20250204,163800,222908060,7540,7540,7540,7540,0
20250204,163700,222908060,7540,7540,7540,7540,0
20250204,163600,222908060,7540,7540,7540,7540,0
20250204,163500,222908060,7540,7540,7540,7540,0
20250204,163400,222908060,7540,7540,7540,7540,0
20250204,163300,222908060,7540,7540,7540,7540,0
20250204,163200,222908060,7540,7540,7540,7540,0
20250204,163100,222908060,7540,7540,7540,7540,0
20250204,163000,222908060,7540,7540,7540,7540,0
20250204,162900,222908060,7540,7540,7540,7540,0
20250204,162800,222908060,7540,7540,7540,7540,0
20250204,162700,222908060,7540,7540,7540,7540,0
20250204,162600,222908060,7540,7540,7540,7540,0
20250204,162500,222908060,7540,7540,7540,7540,0
20250204,162400,222908060,7540,7540,7540,7540,0
20250204,162300,222908060,7540,7540,7540,7540,0
20250204,162200,222908060,7540,7540,7540,7540,0
20250204,162100,222908060,7540,7540,7540,7540,0
20250204,162000,222908060,7540,7540,7540,7540,0
20250204,161900,222908060,7540,7540,7540,7540,0
20250204,161800,222908060,7540,7540,7540,7540,0
20250204,161700,222908060,7540,7540,7540,7540,0
20250204,161600,222908060,7540,7540,7540,7540,0
20250204,161500,222908060,7540,7540,7540,7540,979
20250204,161400,222908060,7540,7540,7540,7540,0
20250204,161300,222908060,7540,7540,7540,7540,0
20250204,161200,222908060,7540,7540,7540,7540,0
20250204,161100,222908060,7540,7540,7540,7540,0
20250204,161000,222908060,7540,7540,7540,7540,0
20250204,160900,222908060,7540,7540,7540,7540,0
20250204,160800,222908060,7540,7540,7540,7540,0
20250204,160700,222908060,7540,7540,7540,7540,0
20250204,160600,222908060,7540,7540,7540,7540,0
20250204,160500,222908060,7540,7540,7540,7540,0
20250204,160400,222908060,7540,7540,7540,7540,0
20250204,160300,222908060,7540,7540,7540,7540,0
20250204,160200,222908060,7540,7540,7540,7540,0
20250204,160100,222908060,7540,7540,7540,7540,0
20250204,160000,222908060,7540,7540,7540,7540,0
20250204,155900,222908060,7540,7540,7540,7540,0
20250204,155800,222908060,7540,7540,7540,7540,0
20250204,155700,222908060,7540,7540,7540,7540,0
20250204,155600,222908060,7540,7540,7540,7540,0
20250204,155500,222908060,7540,7540,7540,7540,0
20250204,155400,222908060,7540,7540,7540,7540,0
20250204,155300,222908060,7540,7540,7540,7540,0
20250204,155200,222908060,7540,7540,7540,7540,0
20250204,155100,222908060,7540,7540,7540,7540,0
20250204,155000,222908060,7540,7540,7540,7540,0
20250204,154900,222908060,7540,7540,7540,7540,0
20250204,154800,222908060,7540,7540,7540,7540,0
20250204,154700,222908060,7540,7540,7540,7540,0
20250204,154600,222908060,7540,7540,7540,7540,0
20250204,154500,222908060,7540,7540,7540,7540,979
20250204,154400,222908060,7540,7540,7540,7540,0
20250204,154300,222908060,7540,7540,7540,7540,0
20250204,154200,222908060,7540,7540,7540,7540,0
20250204,154100,222908060,7540,7540,7540,7540,0
20250204,154000,222908060,7540,7540,7540,7540,0
20250204,153900,222908060,7540,7540,7540,7540,0
20250204,153800,222908060,7540,7540,7540,7540,0
20250204,153700,222908060,7540,7540,7540,7540,0
20250204,153600,222908060,7540,7540,7540,7540,0
20250204,153500,222908060,7540,7540,7540,7540,0
20250204,153400,222908060,7540,7540,7540,7540,0
20250204,153300,222908060,7540,7540,7540,7540,0
20250204,153200,222908060,7540,7540,7540,7540,0
20250204,153100,222908060,7540,7540,7540,7540,0
20250204,153000,222908060,7540,7540,7540,7540,979
20250204,152900,215526400,7540,7540,7540,7540,0
20250204,152800,215526400,7540,7540,7540,7540,0
20250204,152700,215526400,7540,7540,7540,7540,0
20250204,152600,215526400,7540,7540,7540,7540,0
20250204,152500,215526400,7540,7540,7540,7540,0
20250204,152400,215526400,7540,7540,7540,7540,0
20250204,152300,215526400,7540,7540,7540,7540,0
20250204,152200,215526400,7540,7540,7540,7540,0
20250204,152100,215526400,7540,7540,7540,7540,0
20250204,152000,215526400,7540,7540,7540,7540,0
20250204,151900,215526400,7540,7540,7540,7490,152
20250204,151800,214380570,7520,7540,7540,7520,156
20250204,151700,213204630,7540,7540,7540,7540,36
20250204,151600,212933190,7540,7540,7540,7540,23
20250204,151500,212759770,7540,7540,7540,7540,90
20250204,151400,212081170,7540,7530,7540,7530,189
20250204,151300,210657260,7530,7500,7540,7500,218
20250204,151200,209021710,7540,7540,7540,7540,123
20250204,151100,208094290,7530,7530,7530,7530,22
20250204,151000,207928630,7530,7530,7530,7530,0
20250204,150900,207928630,7530,7530,7530,7530,113
20250204,150800,207077740,7530,7500,7530,7500,77
20250204,150700,206500180,7540,7530,7540,7530,138
20250204,150600,205459760,7530,7530,7530,7530,0
20250204,150500,205459760,7530,7530,7530,7530,86
20250204,150400,204812180,7500,7500,7500,7500,50
20250204,150300,204437180,7540,7540,7540,7540,0
20250204,150200,204437180,7540,7540,7540,7540,91
20250204,150100,203751040,7540,7540,7540,7540,0
20250204,150000,203751040,7540,7530,7540,7530,71
20250204,145900,203215830,7530,7530,7530,7530,0
20250204,145800,203215830,7530,7530,7530,7530,0
20250204,145700,203215830,7530,7530,7530,7530,95
20250204,145600,202500480,7530,7530,7530,7530,0
20250204,145500,202500480,7530,7530,7530,7530,20
20250204,145400,202349880,7530,7530,7530,7530,0
20250204,145300,202349880,7530,7520,7530,7520,114
20250204,145200,201491470,7530,7530,7530,7530,0
20250204,145100,201491470,7530,7520,7530,7520,15
20250204,145000,201378650,7520,7520,7520,7520,94
20250204,144900,200671770,7520,7520,7520,7520,0
20250204,144800,200671770,7520,7520,7520,7520,0
20250204,144700,200671770,7520,7520,7520,7520,0
20250204,144600,200671770,7520,7520,7520,7520,130
20250204,144500,199694170,7530,7530,7530,7530,0
20250204,144400,199694170,7530,7530,7530,7530,0
20250204,144300,199694170,7530,7530,7530,7530,0
20250204,144200,199694170,7530,7530,7530,7530,128
20250204,144100,198730330,7520,7520,7520,7520,5
20250204,144000,198692730,7520,7520,7520,7520,0
20250204,143900,198692730,7520,7520,7520,7520,82
20250204,143800,198076090,7520,7520,7520,7520,0
20250204,143700,198076090,7520,7520,7520,7520,0
20250204,143600,198076090,7520,7520,7520,7520,90
20250204,143500,197399290,7520,7510,7520,7510,36
20250204,143400,197128710,7510,7510,7510,7510,4
20250204,143300,197098670,7500,7500,7500,7500,49
20250204,143200,196731170,7500,7500,7500,7500,0
20250204,143100,196731170,7500,7500,7500,7500,0
20250204,143000,196731170,7500,7500,7500,7500,0
20250204,142900,196731170,7500,7500,7500,7500,6
20250204,142800,196686170,7500,7490,7500,7490,142
20250204,142700,195621270,7500,7500,7500,7500,0
20250204,142600,195621270,7500,7500,7500,7500,0
20250204,142500,195621270,7500,7500,7500,7500,0
20250204,142400,195621270,7500,7500,7500,7500,7
20250204,142300,195568770,7500,7470,7500,7460,730
20250204,142200,190111850,7470,7470,7470,7470,0
20250204,142100,190111850,7470,7470,7470,7470,423
20250204,142000,186952040,7510,7510,7510,7510,105
20250204,141900,186163490,7460,7460,7460,7460,33
20250204,141800,185917310,7460,7460,7460,7460,1
20250204,141700,185909850,7510,7510,7510,7510,6
20250204,141600,185864790,7510,7480,7510,7480,245
20250204,141500,184032010,7510,7510,7510,7510,9
20250204,141400,183964420,7520,7520,7520,7520,2
20250204,141300,183949380,7460,7480,7480,7460,153
20250204,141200,182805450,7560,7560,7560,7560,0
20250204,141100,182805450,7560,7560,7560,7560,0
20250204,141000,182805450,7560,7560,7560,7560,130
20250204,140900,181822650,7570,7500,7570,7500,32
20250204,140800,181582550,7500,7500,7510,7500,1610
20250204,140700,169507050,7510,7510,7510,7510,47
20250204,140600,169154080,7560,7560,7560,7560,1023
20250204,140500,161420200,7560,7560,7560,7560,100
20250204,140400,160664200,7570,7550,7570,7550,245
20250204,140300,158811920,7560,7560,7560,7560,0
20250204,140200,158811920,7560,7560,7560,7560,3
20250204,140100,158789240,7560,7560,7560,7560,72
20250204,140000,158244920,7560,7530,7560,7530,52
20250204,135900,157853300,7560,7560,7560,7560,0
20250204,135800,157853300,7560,7550,7560,7550,1112
20250204,135700,149457680,7550,7550,7550,7550,3
20250204,135600,149435030,7530,7530,7530,7530,0
20250204,135500,149435030,7530,7530,7530,7530,1
20250204,135400,149427500,7560,7560,7560,7560,105
20250204,135300,148633700,7560,7560,7560,7560,1
20250204,135200,148626140,7560,7520,7560,7520,43
20250204,135100,148301520,7520,7490,7520,7490,775
20250204,135000,142485780,7490,7490,7490,7490,98
20250204,134900,141751760,7500,7500,7500,7500,0
20250204,134800,141751760,7500,7500,7500,7500,1
20250204,134700,141744260,7490,7460,7490,7460,2080
20250204,134600,126223870,7460,7460,7460,7460,0
20250204,134500,126223870,7460,7460,7460,7460,1
20250204,134400,126216410,7450,7450,7450,7450,0
20250204,134300,126216410,7450,7450,7450,7440,255
20250204,134200,124318110,7450,7450,7450,7450,77
20250204,134100,123744460,7450,7450,7450,7450,0
20250204,134000,123744460,7450,7450,7450,7450,0
20250204,133900,123744460,7450,7450,7450,7450,121
20250204,133800,122843010,7450,7450,7450,7450,105
20250204,133700,122060760,7450,7450,7450,7450,0
20250204,133600,122060760,7450,7450,7450,7450,0
20250204,133500,122060760,7450,7450,7450,7450,93
20250204,133400,121367910,7460,7460,7460,7460,0
20250204,133300,121367910,7460,7430,7460,7420,262
20250204,133200,119423400,7460,7460,7460,7460,2
20250204,133100,119408480,7460,7460,7460,7460,124
20250204,133000,118483440,7460,7460,7460,7460,0
20250204,132900,118483440,7460,7460,7460,7460,0
20250204,132800,118483440,7460,7430,7460,7430,102
20250204,132700,117725520,7460,7460,7460,7460,0
20250204,132600,117725520,7460,7460,7460,7460,143
20250204,132500,116658740,7460,7460,7460,7460,0
20250204,132400,116658740,7460,7460,7460,7460,0
20250204,132300,116658740,7460,7460,7460,7460,94
20250204,132200,115957500,7460,7460,7460,7460,40
20250204,132100,115659100,7430,7460,7460,7430,19
20250204,132000,115517630,7460,7460,7460,7460,108
20250204,131900,114711950,7440,7450,7450,7440,7
20250204,131800,114659850,7470,7470,7470,7470,0
20250204,131700,114659850,7470,7470,7470,7470,0
20250204,131600,114659850,7470,7480,7480,7470,182
20250204,131500,113298520,7470,7470,7470,7470,10
20250204,131400,113223820,7470,7470,7470,7470,0
20250204,131300,113223820,7470,7470,7470,7470,77
20250204,131200,112648630,7470,7470,7470,7470,0
20250204,131100,112648630,7470,7470,7470,7470,97
20250204,131000,111924040,7460,7460,7460,7460,0
20250204,130900,111924040,7460,7440,7460,7440,77
20250204,130800,111350330,7440,7440,7440,7440,0
20250204,130700,111350330,7440,7440,7440,7440,0
20250204,130600,111350330,7440,7440,7440,7440,62
20250204,130500,110889050,7430,7430,7430,7430,0
20250204,130400,110889050,7430,7430,7430,7430,102
20250204,130300,110131190,7430,7430,7430,7430,0
20250204,130200,110131190,7430,7390,7430,7390,9
20250204,130100,110064420,7410,7410,7410,7410,0
20250204,130000,110064420,7410,7410,7410,7410,1
20250204,125900,110057010,7400,7400,7400,7400,7
20250204,125800,110005210,7400,7400,7400,7400,0
20250204,125700,110005210,7400,7400,7400,7400,0
20250204,125600,110005210,7400,7400,7400,7400,0
20250204,125500,110005210,7400,7400,7400,7400,0
20250204,125400,110005210,7400,7400,7400,7400,0
20250204,125300,110005210,7400,7400,7400,7400,80
20250204,125200,109413210,7410,7410,7410,7410,137
20250204,125100,108398040,7430,7430,7430,7430,0
20250204,125000,108398040,7430,7430,7430,7430,0
20250204,124900,108398040,7430,7430,7430,7430,0
20250204,124800,108398040,7430,7430,7430,7430,0
20250204,124700,108398040,7430,7430,7430,7430,50
20250204,124600,108026540,7430,7430,7430,7430,88
20250204,124500,107372700,7410,7410,7410,7410,0
20250204,124400,107372700,7410,7410,7410,7410,0
20250204,124300,107372700,7410,7410,7410,7410,0
20250204,124200,107372700,7410,7410,7410,7410,0
20250204,124100,107372700,7410,7410,7410,7410,0
20250204,124000,107372700,7410,7410,7410,7410,2
20250204,123900,107357880,7420,7420,7420,7420,0
20250204,123800,107357880,7420,7410,7420,7410,97
20250204,123700,106638240,7410,7410,7410,7410,0
20250204,123600,106638240,7410,7410,7410,7410,0
20250204,123500,106638240,7410,7410,7410,7410,0
20250204,123400,106638240,7410,7400,7410,7400,69
20250204,123300,106127050,7400,7400,7400,7400,0
20250204,123200,106127050,7400,7400,7400,7400,12
20250204,123100,106038250,7400,7400,7400,7400,0
20250204,123000,106038250,7400,7400,7400,7400,0
20250204,122900,106038250,7400,7400,7400,7400,0
20250204,122800,106038250,7400,7390,7400,7390,609
20250204,122700,101532050,7390,7390,7390,7390,0
20250204,122600,101532050,7390,7390,7390,7390,0
20250204,122500,101532050,7390,7390,7390,7390,0
20250204,122400,101532050,7390,7390,7390,7390,90
20250204,122300,100866950,7380,7380,7380,7380,0
20250204,122200,100866950,7380,7380,7380,7380,1
20250204,122100,100859570,7370,7370,7370,7370,0
20250204,122000,100859570,7370,7370,7370,7370,0
20250204,121900,100859570,7370,7370,7370,7370,0
20250204,121800,100859570,7370,7370,7370,7370,0
20250204,121700,100859570,7370,7370,7370,7370,0
20250204,121600,100859570,7370,7370,7370,7370,0
20250204,121500,100859570,7370,7370,7370,7370,0
20250204,121400,100859570,7370,7380,7380,7370,300
20250204,121300,98648400,7380,7380,7380,7380,0
20250204,121200,98648400,7380,7380,7380,7380,1
20250204,121100,98641020,7390,7390,7390,7390,2
20250204,121000,98626240,7390,7390,7390,7390,12
20250204,120900,98537560,7380,7380,7380,7380,0
20250204,120800,98537560,7380,7380,7380,7380,6
20250204,120700,98493280,7390,7390,7390,7390,0
20250204,120600,98493280,7390,7390,7390,7390,0
20250204,120500,98493280,7390,7390,7390,7390,85
20250204,120400,97865130,7380,7380,7380,7380,0
20250204,120300,97865130,7380,7380,7380,7380,200
20250204,120200,96389130,7390,7390,7390,7390,0
20250204,120100,96389130,7390,7380,7390,7380,60
20250204,120000,95946230,7390,7390,7390,7390,0
20250204,115900,95946230,7390,7390,7390,7390,0
20250204,115800,95946230,7390,7390,7390,7390,0
20250204,115700,95946230,7390,7390,7390,7390,0
20250204,115600,95946230,7390,7390,7390,7390,0
20250204,115500,95946230,7390,7390,7390,7390,0
20250204,115400,95946230,7390,7400,7400,7390,89
20250204,115300,95287770,7400,7400,7400,7400,0
20250204,115200,95287770,7400,7400,7400,7400,14
20250204,115100,95184170,7390,7390,7390,7390,0
20250204,115000,95184170,7390,7390,7390,7390,0
20250204,114900,95184170,7390,7390,7390,7390,0
20250204,114800,95184170,7390,7390,7390,7390,1
20250204,114700,95176780,7390,7390,7390,7390,0
20250204,114600,95176780,7390,7390,7390,7390,0
20250204,114500,95176780,7390,7390,7390,7390,0
20250204,114400,95176780,7390,7390,7390,7390,77
20250204,114300,94607750,7390,7390,7390,7390,0
20250204,114200,94607750,7390,7390,7390,7390,180
20250204,114100,93277550,7420,7400,7420,7400,262
20250204,114000,91337150,7380,7380,7380,7380,17
20250204,113900,91211690,7380,7380,7380,7380,3
20250204,113800,91189550,7410,7410,7410,7410,0
20250204,113700,91189550,7410,7410,7410,7410,10
20250204,113600,91115450,7410,7410,7410,7410,0
20250204,113500,91115450,7410,7410,7410,7410,0
20250204,113400,91115450,7410,7410,7410,7410,64
20250204,113300,90641210,7370,7370,7370,7370,20
20250204,113200,90493810,7410,7410,7410,7410,0
20250204,113100,90493810,7410,7410,7410,7410,6
20250204,113000,90449350,7410,7410,7410,7410,0
20250204,112900,90449350,7410,7410,7410,7410,1
20250204,112800,90441940,7410,7410,7410,7410,0
20250204,112700,90441940,7410,7410,7410,7410,60
20250204,112600,89997340,7410,7410,7410,7410,0
20250204,112500,89997340,7410,7410,7410,7410,0
20250204,112400,89997340,7410,7410,7410,7410,0
20250204,112300,89997340,7410,7410,7410,7410,0
20250204,112200,89997340,7410,7410,7410,7410,63
20250204,112100,89530510,7420,7420,7420,7420,0
20250204,112000,89530510,7420,7420,7420,7420,0
20250204,111900,89530510,7420,7420,7420,7420,0
20250204,111800,89530510,7420,7380,7420,7380,311
20250204,111700,87234890,7410,7410,7410,7410,0
20250204,111600,87234890,7410,7410,7410,7410,0
20250204,111500,87234890,7410,7410,7410,7410,86
20250204,111400,86597630,7410,7410,7410,7410,0
20250204,111300,86597630,7410,7410,7410,7410,95
20250204,111200,85893680,7410,7410,7410,7410,0
20250204,111100,85893680,7410,7410,7410,7410,0
20250204,111000,85893680,7410,7410,7410,7410,0
20250204,110900,85893680,7410,7410,7410,7410,0
20250204,110800,85893680,7410,7410,7410,7410,2
20250204,110700,85878860,7410,7410,7410,7410,0
20250204,110600,85878860,7410,7410,7410,7410,0
20250204,110500,85878860,7410,7410,7410,7410,0
20250204,110400,85878860,7410,7400,7410,7400,19
20250204,110300,85738250,7400,7400,7400,7400,2
20250204,110200,85723450,7400,7400,7400,7400,0
20250204,110100,85723450,7400,7400,7400,7400,0
20250204,110000,85723450,7400,7400,7410,7400,79
20250204,105900,85138410,7390,7390,7390,7390,26
20250204,105800,84946270,7410,7410,7410,7410,0
20250204,105700,84946270,7410,7410,7410,7410,0
20250204,105600,84946270,7410,7410,7410,7410,0
20250204,105500,84946270,7410,7410,7410,7410,0
20250204,105400,84946270,7410,7410,7410,7410,0
20250204,105300,84946270,7410,7410,7410,7410,0
20250204,105200,84946270,7410,7410,7410,7410,0
20250204,105100,84946270,7410,7410,7410,7410,14
20250204,105000,84842530,7410,7410,7410,7410,0
20250204,104900,84842530,7410,7400,7410,7400,5
20250204,104800,84805490,7400,7400,7400,7400,6
20250204,104700,84761090,7400,7400,7400,7400,0
20250204,104600,84761090,7400,7400,7400,7400,0
20250204,104500,84761090,7400,7400,7400,7400,89
20250204,104400,84102490,7380,7380,7380,7380,0
20250204,104300,84102490,7380,7380,7380,7380,0
20250204,104200,84102490,7380,7380,7380,7380,20
20250204,104100,83954890,7400,7400,7400,7400,0
20250204,104000,83954890,7400,7400,7400,7400,0
20250204,103900,83954890,7400,7400,7400,7400,0
20250204,103800,83954890,7400,7400,7400,7400,0
20250204,103700,83954890,7400,7400,7400,7400,0
20250204,103600,83954890,7400,7400,7400,7400,0
20250204,103500,83954890,7400,7400,7400,7400,0
20250204,103400,83954890,7400,7400,7400,7400,0
20250204,103300,83954890,7400,7400,7400,7400,0
20250204,103200,83954890,7400,7400,7400,7400,0
20250204,103100,83954890,7400,7400,7400,7400,88
20250204,103000,83303690,7400,7400,7400,7400,0
20250204,102900,83303690,7400,7400,7400,7400,0
20250204,102800,83303690,7400,7400,7400,7400,0
20250204,102700,83303690,7400,7400,7400,7400,0
20250204,102600,83303690,7400,7400,7400,7400,0
20250204,102500,83303690,7400,7400,7400,7400,41
20250204,102400,83000290,7400,7400,7400,7400,0
20250204,102300,83000290,7400,7400,7400,7400,0
20250204,102200,83000290,7400,7400,7400,7400,80
20250204,102100,82408290,7400,7400,7400,7400,2
20250204,102000,82393490,7400,7400,7400,7400,0
20250204,101900,82393490,7400,7400,7400,7400,0
20250204,101800,82393490,7400,7400,7400,7400,0
20250204,101700,82393490,7400,7400,7400,7400,0
20250204,101600,82393490,7400,7400,7400,7400,0
20250204,101500,82393490,7400,7400,7400,7400,69
20250204,101400,81882890,7390,7390,7390,7390,0
20250204,101300,81882890,7390,7390,7390,7390,0
20250204,101200,81882890,7390,7390,7390,7390,34
20250204,101100,81631630,7390,7390,7390,7390,0
20250204,101000,81631630,7390,7390,7390,7390,1
20250204,100900,81624240,7400,7400,7400,7400,0
20250204,100800,81624240,7400,7400,7400,7400,0
20250204,100700,81624240,7400,7400,7400,7400,0
20250204,100600,81624240,7400,7400,7400,7400,82
20250204,100500,81017440,7390,7390,7390,7390,13
20250204,100400,80921370,7390,7390,7390,7390,0
20250204,100300,80921370,7390,7390,7390,7390,0
20250204,100200,80921370,7390,7390,7390,7390,0
20250204,100100,80921370,7390,7390,7390,7390,0
20250204,100000,80921370,7390,7380,7390,7380,50
20250204,095900,80551880,7400,7400,7400,7400,95
20250204,095800,79848880,7400,7400,7400,7400,0
20250204,095700,79848880,7400,7400,7400,7400,0
20250204,095600,79848880,7400,7400,7400,7400,0
20250204,095500,79848880,7400,7400,7400,7400,71
20250204,095400,79323480,7390,7390,7390,7390,5
20250204,095300,79286530,7390,7390,7390,7390,0
20250204,095200,79286530,7390,7390,7390,7390,51
20250204,095100,78909640,7380,7380,7380,7380,22
20250204,095000,78747280,7370,7370,7370,7370,12
20250204,094900,78658840,7330,7330,7330,7330,20
20250204,094800,78512240,7380,7380,7380,7380,0
20250204,094700,78512240,7380,7380,7380,7380,0
20250204,094600,78512240,7380,7380,7380,7380,90
20250204,094500,77848040,7380,7380,7380,7380,0
20250204,094400,77848040,7380,7370,7380,7370,52
20250204,094300,77464780,7370,7370,7370,7370,0
20250204,094200,77464780,7370,7370,7370,7370,50
20250204,094100,77096280,7320,7320,7320,7320,0
20250204,094000,77096280,7320,7320,7320,7320,20
20250204,093900,76949880,7340,7340,7380,7340,135
20250204,093800,75955740,7380,7380,7380,7380,0
20250204,093700,75955740,7380,7380,7380,7380,84
20250204,093600,75335820,7390,7390,7390,7390,31
20250204,093500,75106730,7380,7380,7380,7380,0
20250204,093400,75106730,7380,7380,7380,7380,51
20250204,093300,74730350,7380,7380,7380,7380,0
20250204,093200,74730350,7380,7330,7380,7330,1462
20250204,093100,63994440,7330,7330,7330,7330,22
20250204,093000,63833180,7340,7340,7340,7340,0
20250204,092900,63833180,7340,7340,7340,7340,0
20250204,092800,63833180,7340,7340,7340,7340,0
20250204,092700,63833180,7340,7340,7340,7340,0
20250204,092600,63833180,7340,7340,7340,7340,60
20250204,092500,63392780,7340,7340,7340,7340,0
20250204,092400,63392780,7340,7340,7340,7340,142
20250204,092300,62350500,7340,7340,7340,7340,0
20250204,092200,62350500,7340,7340,7340,7340,3
20250204,092100,62328480,7350,7350,7350,7350,0
20250204,092000,62328480,7350,7350,7350,7350,77
20250204,091900,61762530,7350,7350,7350,7350,0
20250204,091800,61762530,7350,7330,7350,7320,155
20250204,091700,60625600,7320,7320,7320,7320,0
20250204,091600,60625600,7320,7320,7320,7320,450
20250204,091500,57331600,7340,7340,7340,7340,0
20250204,091400,57331600,7340,7340,7340,7340,0
20250204,091300,57331600,7340,7340,7350,7340,105
20250204,091200,56560560,7340,7350,7350,7340,29
20250204,091100,56347510,7350,7330,7350,7320,301
20250204,091000,54138480,7330,7350,7350,7330,772
20250204,090900,48469680,7340,7270,7340,7260,5661
20250204,090800,7098510,7310,7310,7310,7310,69
20250204,090700,6594120,7310,7310,7310,7310,48
20250204,090600,6243240,7310,7300,7310,7270,313
20250204,090500,3967140,7300,7300,7300,7300,20
20250204,090400,3821140,7320,7320,7320,7320,0
20250204,090300,3821140,7320,7320,7320,7320,8
20250204,090200,3762580,7320,7320,7320,7320,48
20250204,090100,3411220,7340,7270,7340,7270,102
20250204,090000,2668640,7260,7170,7260,7170,370