KissMeData/228850/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204200,68394450,6670,6670,6670,6670,283
20250204,204100,68394450,6670,6670,6670,6670,0
20250204,204000,68394450,6670,6670,6670,6670,0
20250204,203900,68394450,6670,6670,6670,6670,0
20250204,203800,68394450,6670,6670,6670,6670,0
20250204,203700,68394450,6670,6670,6670,6670,0
20250204,203600,68394450,6670,6670,6670,6670,0
20250204,203500,68394450,6670,6670,6670,6670,0
20250204,203400,68394450,6670,6670,6670,6670,0
20250204,203300,68394450,6670,6670,6670,6670,0
20250204,203200,68394450,6670,6670,6670,6670,0
20250204,203100,68394450,6670,6670,6670,6670,0
20250204,203000,68394450,6670,6670,6670,6670,0
20250204,202900,68394450,6670,6670,6670,6670,0
20250204,202800,68394450,6670,6670,6670,6670,0
20250204,202700,68394450,6670,6670,6670,6670,0
20250204,202600,68394450,6670,6670,6670,6670,0
20250204,202500,68394450,6670,6670,6670,6670,0
20250204,202400,68394450,6670,6670,6670,6670,0
20250204,202300,68394450,6670,6670,6670,6670,0
20250204,202200,68394450,6670,6670,6670,6670,0
20250204,202100,68394450,6670,6670,6670,6670,0
20250204,202000,68394450,6670,6670,6670,6670,0
20250204,201900,68394450,6670,6670,6670,6670,0
20250204,201800,68394450,6670,6670,6670,6670,0
20250204,201700,68394450,6670,6670,6670,6670,0
20250204,201600,68394450,6670,6670,6670,6670,0
20250204,201500,68394450,6670,6670,6670,6670,0
20250204,201400,68394450,6670,6670,6670,6670,0
20250204,201300,68394450,6670,6670,6670,6670,0
20250204,201200,68394450,6670,6670,6670,6670,283
20250204,201100,68394450,6670,6670,6670,6670,0
20250204,201000,68394450,6670,6670,6670,6670,0
20250204,200900,68394450,6670,6670,6670,6670,0
20250204,200800,68394450,6670,6670,6670,6670,0
20250204,200700,68394450,6670,6670,6670,6670,0
20250204,200600,68394450,6670,6670,6670,6670,0
20250204,200500,68394450,6670,6670,6670,6670,0
20250204,200400,68394450,6670,6670,6670,6670,0
20250204,200300,68394450,6670,6670,6670,6670,0
20250204,200200,68394450,6670,6670,6670,6670,0
20250204,200100,68394450,6670,6670,6670,6670,0
20250204,200000,68394450,6670,6670,6670,6670,0
20250204,195900,68394450,6670,6670,6670,6670,0
20250204,195800,68394450,6670,6670,6670,6670,0
20250204,195700,68394450,6670,6670,6670,6670,0
20250204,195600,68394450,6670,6670,6670,6670,0
20250204,195500,68394450,6670,6670,6670,6670,0
20250204,195400,68394450,6670,6670,6670,6670,0
20250204,195300,68394450,6670,6670,6670,6670,0
20250204,195200,68394450,6670,6670,6670,6670,0
20250204,195100,68394450,6670,6670,6670,6670,0
20250204,195000,68394450,6670,6670,6670,6670,0
20250204,194900,68394450,6670,6670,6670,6670,0
20250204,194800,68394450,6670,6670,6670,6670,0
20250204,194700,68394450,6670,6670,6670,6670,0
20250204,194600,68394450,6670,6670,6670,6670,0
20250204,194500,68394450,6670,6670,6670,6670,0
20250204,194400,68394450,6670,6670,6670,6670,0
20250204,194300,68394450,6670,6670,6670,6670,0
20250204,194200,68394450,6670,6670,6670,6670,283
20250204,194100,68394450,6670,6670,6670,6670,0
20250204,194000,68394450,6670,6670,6670,6670,0
20250204,193900,68394450,6670,6670,6670,6670,0
20250204,193800,68394450,6670,6670,6670,6670,0
20250204,193700,68394450,6670,6670,6670,6670,0
20250204,193600,68394450,6670,6670,6670,6670,0
20250204,193500,68394450,6670,6670,6670,6670,0
20250204,193400,68394450,6670,6670,6670,6670,0
20250204,193300,68394450,6670,6670,6670,6670,0
20250204,193200,68394450,6670,6670,6670,6670,0
20250204,193100,68394450,6670,6670,6670,6670,0
20250204,193000,68394450,6670,6670,6670,6670,0
20250204,192900,68394450,6670,6670,6670,6670,0
20250204,192800,68394450,6670,6670,6670,6670,0
20250204,192700,68394450,6670,6670,6670,6670,0
20250204,192600,68394450,6670,6670,6670,6670,0
20250204,192500,68394450,6670,6670,6670,6670,0
20250204,192400,68394450,6670,6670,6670,6670,0
20250204,192300,68394450,6670,6670,6670,6670,0
20250204,192200,68394450,6670,6670,6670,6670,0
20250204,192100,68394450,6670,6670,6670,6670,0
20250204,192000,68394450,6670,6670,6670,6670,0
20250204,191900,68394450,6670,6670,6670,6670,0
20250204,191800,68394450,6670,6670,6670,6670,0
20250204,191700,68394450,6670,6670,6670,6670,0
20250204,191600,68394450,6670,6670,6670,6670,0
20250204,191500,68394450,6670,6670,6670,6670,0
20250204,191400,68394450,6670,6670,6670,6670,0
20250204,191300,68394450,6670,6670,6670,6670,0
20250204,191200,68394450,6670,6670,6670,6670,283
20250204,191100,68394450,6670,6670,6670,6670,0
20250204,191000,68394450,6670,6670,6670,6670,0
20250204,190900,68394450,6670,6670,6670,6670,0
20250204,190800,68394450,6670,6670,6670,6670,0
20250204,190700,68394450,6670,6670,6670,6670,0
20250204,190600,68394450,6670,6670,6670,6670,0
20250204,190500,68394450,6670,6670,6670,6670,0
20250204,190400,68394450,6670,6670,6670,6670,0
20250204,190300,68394450,6670,6670,6670,6670,0
20250204,190200,68394450,6670,6670,6670,6670,0
20250204,190100,68394450,6670,6670,6670,6670,0
20250204,190000,68394450,6670,6670,6670,6670,0
20250204,185900,68394450,6670,6670,6670,6670,0
20250204,185800,68394450,6670,6670,6670,6670,0
20250204,185700,68394450,6670,6670,6670,6670,0
20250204,185600,68394450,6670,6670,6670,6670,0
20250204,185500,68394450,6670,6670,6670,6670,0
20250204,185400,68394450,6670,6670,6670,6670,0
20250204,185300,68394450,6670,6670,6670,6670,0
20250204,185200,68394450,6670,6670,6670,6670,0
20250204,185100,68394450,6670,6670,6670,6670,0
20250204,185000,68394450,6670,6670,6670,6670,0
20250204,184900,68394450,6670,6670,6670,6670,0
20250204,184800,68394450,6670,6670,6670,6670,0
20250204,184700,68394450,6670,6670,6670,6670,0
20250204,184600,68394450,6670,6670,6670,6670,0
20250204,184500,68394450,6670,6670,6670,6670,0
20250204,184400,68394450,6670,6670,6670,6670,0
20250204,184300,68394450,6670,6670,6670,6670,0
20250204,184200,68394450,6670,6670,6670,6670,283
20250204,184100,68394450,6670,6670,6670,6670,0
20250204,184000,68394450,6670,6670,6670,6670,0
20250204,183900,68394450,6670,6670,6670,6670,0
20250204,183800,68394450,6670,6670,6670,6670,0
20250204,183700,68394450,6670,6670,6670,6670,0
20250204,183600,68394450,6670,6670,6670,6670,0
20250204,183500,68394450,6670,6670,6670,6670,0
20250204,183400,68394450,6670,6670,6670,6670,0
20250204,183300,68394450,6670,6670,6670,6670,0
20250204,183200,68394450,6670,6670,6670,6670,0
20250204,183100,68394450,6670,6670,6670,6670,0
20250204,183000,68394450,6670,6670,6670,6670,0
20250204,182900,68394450,6670,6670,6670,6670,0
20250204,182800,68394450,6670,6670,6670,6670,0
20250204,182700,68394450,6670,6670,6670,6670,0
20250204,182600,68394450,6670,6670,6670,6670,0
20250204,182500,68394450,6670,6670,6670,6670,0
20250204,182400,68394450,6670,6670,6670,6670,0
20250204,182300,68394450,6670,6670,6670,6670,0
20250204,182200,68394450,6670,6670,6670,6670,0
20250204,182100,68394450,6670,6670,6670,6670,0
20250204,182000,68394450,6670,6670,6670,6670,0
20250204,181900,68394450,6670,6670,6670,6670,0
20250204,181800,68394450,6670,6670,6670,6670,0
20250204,181700,68394450,6670,6670,6670,6670,0
20250204,181600,68394450,6670,6670,6670,6670,0
20250204,181500,68394450,6670,6670,6670,6670,0
20250204,181400,68394450,6670,6670,6670,6670,0
20250204,181300,68394450,6670,6670,6670,6670,0
20250204,181200,68394450,6670,6670,6670,6670,283
20250204,181100,68394450,6670,6670,6670,6670,0
20250204,181000,68394450,6670,6670,6670,6670,0
20250204,180900,68394450,6670,6670,6670,6670,0
20250204,180800,68394450,6670,6670,6670,6670,0
20250204,180700,68394450,6670,6670,6670,6670,0
20250204,180600,68394450,6670,6670,6670,6670,0
20250204,180500,68394450,6670,6670,6670,6670,0
20250204,180400,68394450,6670,6670,6670,6670,0
20250204,180300,68394450,6670,6670,6670,6670,0
20250204,180200,68394450,6670,6670,6670,6670,0
20250204,180100,68394450,6670,6670,6670,6670,0
20250204,180000,68394450,6670,6670,6670,6670,0
20250204,175900,68394450,6670,6670,6670,6670,0
20250204,175800,68394450,6670,6670,6670,6670,0
20250204,175700,68394450,6670,6670,6670,6670,0
20250204,175600,68394450,6670,6670,6670,6670,0
20250204,175500,68394450,6670,6670,6670,6670,0
20250204,175400,68394450,6670,6670,6670,6670,0
20250204,175300,68394450,6670,6670,6670,6670,0
20250204,175200,68394450,6670,6670,6670,6670,0
20250204,175100,68394450,6670,6670,6670,6670,0
20250204,175000,68394450,6670,6670,6670,6670,0
20250204,174900,68394450,6670,6670,6670,6670,0
20250204,174800,68394450,6670,6670,6670,6670,0
20250204,174700,68394450,6670,6670,6670,6670,0
20250204,174600,68394450,6670,6670,6670,6670,0
20250204,174500,68394450,6670,6670,6670,6670,0
20250204,174400,68394450,6670,6670,6670,6670,0
20250204,174300,68394450,6670,6670,6670,6670,0
20250204,174200,68394450,6670,6670,6670,6670,283
20250204,174100,68394450,6670,6670,6670,6670,0
20250204,174000,68394450,6670,6670,6670,6670,0
20250204,173900,68394450,6670,6670,6670,6670,0
20250204,173800,68394450,6670,6670,6670,6670,0
20250204,173700,68394450,6670,6670,6670,6670,0
20250204,173600,68394450,6670,6670,6670,6670,0
20250204,173500,68394450,6670,6670,6670,6670,0
20250204,173400,68394450,6670,6670,6670,6670,0
20250204,173300,68394450,6670,6670,6670,6670,0
20250204,173200,68394450,6670,6670,6670,6670,0
20250204,173100,68394450,6670,6670,6670,6670,0
20250204,173000,68394450,6670,6670,6670,6670,0
20250204,172900,68394450,6670,6670,6670,6670,0
20250204,172800,68394450,6670,6670,6670,6670,0
20250204,172700,68394450,6670,6670,6670,6670,0
20250204,172600,68394450,6670,6670,6670,6670,0
20250204,172500,68394450,6670,6670,6670,6670,0
20250204,172400,68394450,6670,6670,6670,6670,0
20250204,172300,68394450,6670,6670,6670,6670,0
20250204,172200,68394450,6670,6670,6670,6670,0
20250204,172100,68394450,6670,6670,6670,6670,0
20250204,172000,68394450,6670,6670,6670,6670,0
20250204,171900,68394450,6670,6670,6670,6670,0
20250204,171800,68394450,6670,6670,6670,6670,0
20250204,171700,68394450,6670,6670,6670,6670,0
20250204,171600,68394450,6670,6670,6670,6670,0
20250204,171500,68394450,6670,6670,6670,6670,0
20250204,171400,68394450,6670,6670,6670,6670,0
20250204,171300,68394450,6670,6670,6670,6670,0
20250204,171200,68394450,6670,6670,6670,6670,283
20250204,171100,68394450,6670,6670,6670,6670,0
20250204,171000,68394450,6670,6670,6670,6670,0
20250204,170900,68394450,6670,6670,6670,6670,0
20250204,170800,68394450,6670,6670,6670,6670,0
20250204,170700,68394450,6670,6670,6670,6670,0
20250204,170600,68394450,6670,6670,6670,6670,0
20250204,170500,68394450,6670,6670,6670,6670,0
20250204,170400,68394450,6670,6670,6670,6670,0
20250204,170300,68394450,6670,6670,6670,6670,0
20250204,170200,68394450,6670,6670,6670,6670,0
20250204,170100,68394450,6670,6670,6670,6670,0
20250204,170000,68394450,6670,6670,6670,6670,0
20250204,165900,68394450,6670,6670,6670,6670,0
20250204,165800,68394450,6670,6670,6670,6670,0
20250204,165700,68394450,6670,6670,6670,6670,0
20250204,165600,68394450,6670,6670,6670,6670,0
20250204,165500,68394450,6670,6670,6670,6670,0
20250204,165400,68394450,6670,6670,6670,6670,0
20250204,165300,68394450,6670,6670,6670,6670,0
20250204,165200,68394450,6670,6670,6670,6670,0
20250204,165100,68394450,6670,6670,6670,6670,0
20250204,165000,68394450,6670,6670,6670,6670,0
20250204,164900,68394450,6670,6670,6670,6670,0
20250204,164800,68394450,6670,6670,6670,6670,0
20250204,164700,68394450,6670,6670,6670,6670,0
20250204,164600,68394450,6670,6670,6670,6670,0
20250204,164500,68394450,6670,6670,6670,6670,0
20250204,164400,68394450,6670,6670,6670,6670,0
20250204,164300,68394450,6670,6670,6670,6670,0
20250204,164200,68394450,6670,6670,6670,6670,283
20250204,164100,68394450,6670,6670,6670,6670,0
20250204,164000,68394450,6670,6670,6670,6670,0
20250204,163900,68394450,6670,6670,6670,6670,0
20250204,163800,68394450,6670,6670,6670,6670,0
20250204,163700,68394450,6670,6670,6670,6670,0
20250204,163600,68394450,6670,6670,6670,6670,0
20250204,163500,68394450,6670,6670,6670,6670,0
20250204,163400,68394450,6670,6670,6670,6670,0
20250204,163300,68394450,6670,6670,6670,6670,0
20250204,163200,68394450,6670,6670,6670,6670,0
20250204,163100,68394450,6670,6670,6670,6670,0
20250204,163000,68394450,6670,6670,6670,6670,0
20250204,162900,68394450,6670,6670,6670,6670,0
20250204,162800,68394450,6670,6670,6670,6670,0
20250204,162700,68394450,6670,6670,6670,6670,0
20250204,162600,68394450,6670,6670,6670,6670,0
20250204,162500,68394450,6670,6670,6670,6670,0
20250204,162400,68394450,6670,6670,6670,6670,0
20250204,162300,68394450,6670,6670,6670,6670,0
20250204,162200,68394450,6670,6670,6670,6670,0
20250204,162100,68394450,6670,6670,6670,6670,0
20250204,162000,68394450,6670,6670,6670,6670,0
20250204,161900,68394450,6670,6670,6670,6670,0
20250204,161800,68394450,6670,6670,6670,6670,0
20250204,161700,68394450,6670,6670,6670,6670,0
20250204,161600,68394450,6670,6670,6670,6670,0
20250204,161500,68394450,6670,6670,6670,6670,0
20250204,161400,68394450,6670,6670,6670,6670,0
20250204,161300,68394450,6670,6670,6670,6670,0
20250204,161200,68394450,6670,6670,6670,6670,283
20250204,161100,68394450,6670,6670,6670,6670,0
20250204,161000,68394450,6670,6670,6670,6670,0
20250204,160900,68394450,6670,6670,6670,6670,0
20250204,160800,68394450,6670,6670,6670,6670,0
20250204,160700,68394450,6670,6670,6670,6670,0
20250204,160600,68394450,6670,6670,6670,6670,0
20250204,160500,68394450,6670,6670,6670,6670,0
20250204,160400,68394450,6670,6670,6670,6670,0
20250204,160300,68394450,6670,6670,6670,6670,0
20250204,160200,68394450,6670,6670,6670,6670,0
20250204,160100,68394450,6670,6670,6670,6670,0
20250204,160000,68394450,6670,6670,6670,6670,0
20250204,155900,68394450,6670,6670,6670,6670,0
20250204,155800,68394450,6670,6670,6670,6670,0
20250204,155700,68394450,6670,6670,6670,6670,0
20250204,155600,68394450,6670,6670,6670,6670,0
20250204,155500,68394450,6670,6670,6670,6670,0
20250204,155400,68394450,6670,6670,6670,6670,0
20250204,155300,68394450,6670,6670,6670,6670,0
20250204,155200,68394450,6670,6670,6670,6670,0
20250204,155100,68394450,6670,6670,6670,6670,0
20250204,155000,68394450,6670,6670,6670,6670,0
20250204,154900,68394450,6670,6670,6670,6670,0
20250204,154800,68394450,6670,6670,6670,6670,0
20250204,154700,68394450,6670,6670,6670,6670,0
20250204,154600,68394450,6670,6670,6670,6670,0
20250204,154500,68394450,6670,6670,6670,6670,0
20250204,154400,68394450,6670,6670,6670,6670,0
20250204,154300,68394450,6670,6670,6670,6670,0
20250204,154200,68394450,6670,6670,6670,6670,283
20250204,154100,68394450,6670,6670,6670,6670,0
20250204,154000,68394450,6670,6670,6670,6670,0
20250204,153900,68394450,6670,6670,6670,6670,0
20250204,153800,68394450,6670,6670,6670,6670,0
20250204,153700,68394450,6670,6670,6670,6670,0
20250204,153600,68394450,6670,6670,6670,6670,0
20250204,153500,68394450,6670,6670,6670,6670,0
20250204,153400,68394450,6670,6670,6670,6670,0
20250204,153300,68394450,6670,6670,6670,6670,0
20250204,153200,68394450,6670,6670,6670,6670,0
20250204,153100,68394450,6670,6670,6670,6670,0
20250204,153000,68394450,6670,6670,6670,6670,283
20250204,152900,66506840,6660,6660,6660,6660,0
20250204,152800,66506840,6660,6660,6660,6660,0
20250204,152700,66506840,6660,6660,6660,6660,0
20250204,152600,66506840,6660,6660,6660,6660,0
20250204,152500,66506840,6660,6660,6660,6660,0
20250204,152400,66506840,6660,6660,6660,6660,0
20250204,152300,66506840,6660,6660,6660,6660,0
20250204,152200,66506840,6660,6660,6660,6660,0
20250204,152100,66506840,6660,6660,6660,6660,0
20250204,152000,66506840,6660,6660,6660,6660,0
20250204,151900,66506840,6660,6590,6660,6590,309
20250204,151800,64453930,6590,6570,6590,6570,350
20250204,151700,62152310,6550,6550,6550,6550,0
20250204,151600,62152310,6550,6550,6550,6550,33
20250204,151500,61936160,6550,6550,6550,6550,0
20250204,151400,61936160,6550,6550,6550,6550,28
20250204,151300,61752760,6550,6550,6550,6550,0
20250204,151200,61752760,6550,6550,6550,6550,0
20250204,151100,61752760,6550,6550,6550,6550,30
20250204,151000,61556260,6550,6550,6550,6550,0
20250204,150900,61556260,6550,6550,6550,6550,53
20250204,150800,61209110,6550,6550,6550,6550,6
20250204,150700,61169810,6550,6550,6550,6550,0
20250204,150600,61169810,6550,6550,6550,6550,32
20250204,150500,60960210,6550,6550,6550,6550,0
20250204,150400,60960210,6550,6550,6550,6550,0
20250204,150300,60960210,6550,6550,6550,6550,28
20250204,150200,60776810,6550,6550,6550,6550,0
20250204,150100,60776810,6550,6550,6550,6550,0
20250204,150000,60776810,6550,6550,6550,6550,31
20250204,145900,60573760,6620,6620,6620,6620,0
20250204,145800,60573760,6620,6620,6620,6620,0
20250204,145700,60573760,6620,6580,6620,6580,409
20250204,145600,57868820,6550,6550,6550,6550,0
20250204,145500,57868820,6550,6550,6550,6550,0
20250204,145400,57868820,6550,6550,6550,6550,114
20250204,145300,57122120,6540,6540,6540,6540,0
20250204,145200,57122120,6540,6540,6540,6540,30
20250204,145100,56925920,6550,6550,6550,6550,0
20250204,145000,56925920,6550,6550,6550,6550,6
20250204,144900,56886620,6540,6540,6540,6540,0
20250204,144800,56886620,6540,6540,6540,6540,0
20250204,144700,56886620,6540,6540,6540,6540,0
20250204,144600,56886620,6540,6540,6540,6540,0
20250204,144500,56886620,6540,6540,6540,6540,12
20250204,144400,56808140,6540,6540,6540,6540,0
20250204,144300,56808140,6540,6540,6540,6540,0
20250204,144200,56808140,6540,6540,6540,6540,0
20250204,144100,56808140,6540,6540,6540,6540,0
20250204,144000,56808140,6540,6530,6540,6530,121
20250204,143900,56016930,6530,6520,6530,6520,58
20250204,143800,55638490,6530,6530,6530,6530,0
20250204,143700,55638490,6530,6530,6530,6530,76
20250204,143600,55142210,6520,6520,6520,6520,30
20250204,143500,54946610,6520,6520,6520,6520,0
20250204,143400,54946610,6520,6520,6520,6520,32
20250204,143300,54737970,6530,6530,6530,6530,2
20250204,143200,54724910,6530,6530,6530,6530,0
20250204,143100,54724910,6530,6520,6530,6520,32
20250204,143000,54516230,6530,6530,6530,6530,0
20250204,142900,54516230,6530,6530,6530,6530,0
20250204,142800,54516230,6530,6530,6530,6530,21
20250204,142700,54379100,6530,6530,6530,6530,138
20250204,142600,53477960,6530,6530,6530,6530,0
20250204,142500,53477960,6530,6530,6530,6530,0
20250204,142400,53477960,6530,6530,6530,6530,0
20250204,142300,53477960,6530,6530,6530,6530,31
20250204,142200,53275530,6530,6530,6530,6530,0
20250204,142100,53275530,6530,6530,6530,6530,0
20250204,142000,53275530,6530,6530,6530,6530,29
20250204,141900,53086160,6530,6530,6530,6530,0
20250204,141800,53086160,6530,6530,6530,6530,0
20250204,141700,53086160,6530,6530,6530,6530,31
20250204,141600,52883730,6540,6540,6540,6540,0
20250204,141500,52883730,6540,6540,6540,6540,421
20250204,141400,50130390,6550,6550,6550,6550,534
20250204,141300,46632690,6550,6550,6550,6550,0
20250204,141200,46632690,6550,6550,6550,6550,33
20250204,141100,46416540,6560,6560,6560,6560,1
20250204,141000,46409980,6560,6560,6560,6560,0
20250204,140900,46409980,6560,6550,6560,6550,33
20250204,140800,46193770,6550,6550,6550,6550,0
20250204,140700,46193770,6550,6550,6550,6550,31
20250204,140600,45990720,6560,6560,6560,6560,0
20250204,140500,45990720,6560,6550,6560,6550,87
20250204,140400,45420780,6560,6550,6560,6550,32
20250204,140300,45211150,6560,6560,6560,6560,0
20250204,140200,45211150,6560,6560,6560,6560,3
20250204,140100,45191470,6560,6560,6560,6550,37
20250204,140000,44949060,6560,6560,6560,6560,0
20250204,135900,44949060,6560,6560,6560,6560,31
20250204,135800,44745700,6570,6570,6570,6570,0
20250204,135700,44745700,6570,6570,6570,6570,0
20250204,135600,44745700,6570,6560,6570,6560,36
20250204,135500,44509510,6590,6590,6590,6590,0
20250204,135400,44509510,6590,6590,6590,6590,0
20250204,135300,44509510,6590,6590,6590,6590,0
20250204,135200,44509510,6590,6590,6590,6590,0
20250204,135100,44509510,6590,6590,6590,6590,0
20250204,135000,44509510,6590,6590,6590,6590,0
20250204,134900,44509510,6590,6590,6590,6590,0
20250204,134800,44509510,6590,6590,6590,6590,3
20250204,134700,44489740,6590,6590,6590,6590,0
20250204,134600,44489740,6590,6590,6590,6590,0
20250204,134500,44489740,6590,6590,6590,6590,0
20250204,134400,44489740,6590,6590,6590,6590,0
20250204,134300,44489740,6590,6590,6590,6590,0
20250204,134200,44489740,6590,6590,6590,6590,0
20250204,134100,44489740,6590,6590,6590,6590,0
20250204,134000,44489740,6590,6590,6590,6590,0
20250204,133900,44489740,6590,6590,6590,6590,0
20250204,133800,44489740,6590,6580,6590,6580,330
20250204,133700,42316520,6550,6550,6550,6550,0
20250204,133600,42316520,6550,6570,6570,6550,700
20250204,133500,37725460,6620,6620,6620,6620,0
20250204,133400,37725460,6620,6620,6620,6620,0
20250204,133300,37725460,6620,6620,6620,6620,0
20250204,133200,37725460,6620,6620,6620,6620,0
20250204,133100,37725460,6620,6620,6620,6620,1
20250204,133000,37718840,6570,6570,6570,6570,0
20250204,132900,37718840,6570,6570,6570,6570,0
20250204,132800,37718840,6570,6570,6570,6570,0
20250204,132700,37718840,6570,6570,6570,6570,0
20250204,132600,37718840,6570,6570,6570,6570,0
20250204,132500,37718840,6570,6570,6570,6570,207
20250204,132400,36358850,6560,6560,6560,6560,33
20250204,132300,36142370,6560,6560,6560,6560,0
20250204,132200,36142370,6560,6560,6560,6560,6
20250204,132100,36103010,6580,6580,6580,6580,0
20250204,132000,36103010,6580,6580,6580,6580,0
20250204,131900,36103010,6580,6580,6580,6580,0
20250204,131800,36103010,6580,6580,6580,6580,0
20250204,131700,36103010,6580,6580,6580,6580,0
20250204,131600,36103010,6580,6580,6580,6580,0
20250204,131500,36103010,6580,6580,6580,6580,0
20250204,131400,36103010,6580,6580,6580,6580,0
20250204,131300,36103010,6580,6580,6580,6580,0
20250204,131200,36103010,6580,6580,6580,6580,0
20250204,131100,36103010,6580,6580,6580,6580,0
20250204,131000,36103010,6580,6580,6580,6580,0
20250204,130900,36103010,6580,6580,6580,6580,0
20250204,130800,36103010,6580,6580,6580,6580,0
20250204,130700,36103010,6580,6580,6580,6580,0
20250204,130600,36103010,6580,6580,6580,6580,0
20250204,130500,36103010,6580,6580,6580,6580,0
20250204,130400,36103010,6580,6580,6580,6580,0
20250204,130300,36103010,6580,6580,6580,6580,0
20250204,130200,36103010,6580,6550,6580,6550,409
20250204,130100,33418070,6550,6550,6550,6550,0
20250204,130000,33418070,6550,6550,6550,6550,10
20250204,125900,33352570,6560,6560,6560,6560,9
20250204,125800,33293530,6560,6560,6560,6560,0
20250204,125700,33293530,6560,6560,6560,6560,22
20250204,125600,33149210,6540,6540,6540,6540,0
20250204,125500,33149210,6540,6540,6540,6540,0
20250204,125400,33149210,6540,6550,6550,6530,419
20250204,125300,30410130,6550,6580,6580,6550,450
20250204,125200,27457780,6590,6590,6590,6580,137
20250204,125100,26556150,6600,6590,6600,6590,67
20250204,125000,26114550,6600,6600,6600,6600,0
20250204,124900,26114550,6600,6590,6600,6590,30
20250204,124800,25916820,6600,6600,6600,6600,0
20250204,124700,25916820,6600,6600,6600,6600,0
20250204,124600,25916820,6600,6600,6600,6600,5
20250204,124500,25883820,6620,6620,6620,6620,0
20250204,124400,25883820,6620,6620,6620,6620,0
20250204,124300,25883820,6620,6620,6620,6620,0
20250204,124200,25883820,6620,6620,6620,6620,2
20250204,124100,25870580,6600,6600,6600,6600,0
20250204,124000,25870580,6600,6600,6600,6600,0
20250204,123900,25870580,6600,6600,6600,6600,0
20250204,123800,25870580,6600,6600,6600,6600,0
20250204,123700,25870580,6600,6600,6600,6600,0
20250204,123600,25870580,6600,6600,6600,6600,0
20250204,123500,25870580,6600,6600,6600,6600,131
20250204,123400,25005980,6590,6590,6590,6590,0
20250204,123300,25005980,6590,6590,6590,6590,29
20250204,123200,24814870,6590,6590,6590,6590,0
20250204,123100,24814870,6590,6590,6590,6590,0
20250204,123000,24814870,6590,6590,6590,6590,33
20250204,122900,24597400,6590,6590,6590,6590,0
20250204,122800,24597400,6590,6590,6590,6590,30
20250204,122700,24399700,6600,6600,6600,6600,0
20250204,122600,24399700,6600,6600,6600,6600,0
20250204,122500,24399700,6600,6590,6600,6590,33
20250204,122400,24182210,6600,6600,6600,6600,0
20250204,122300,24182210,6600,6600,6600,6600,0
20250204,122200,24182210,6600,6600,6600,6600,6
20250204,122100,24142610,6640,6640,6640,6640,0
20250204,122000,24142610,6640,6640,6640,6640,0
20250204,121900,24142610,6640,6640,6640,6640,0
20250204,121800,24142610,6640,6640,6640,6640,0
20250204,121700,24142610,6640,6640,6640,6640,0
20250204,121600,24142610,6640,6640,6640,6640,0
20250204,121500,24142610,6640,6640,6640,6640,0
20250204,121400,24142610,6640,6640,6640,6640,10
20250204,121300,24076210,6600,6600,6600,6600,0
20250204,121200,24076210,6600,6600,6600,6600,0
20250204,121100,24076210,6600,6600,6600,6600,0
20250204,121000,24076210,6600,6600,6600,6600,0
20250204,120900,24076210,6600,6600,6600,6600,130
20250204,120800,23218210,6590,6590,6590,6590,0
20250204,120700,23218210,6590,6590,6590,6590,0
20250204,120600,23218210,6590,6610,6610,6590,528
20250204,120500,19735290,6650,6650,6650,6650,0
20250204,120400,19735290,6650,6650,6650,6650,0
20250204,120300,19735290,6650,6650,6650,6650,0
20250204,120200,19735290,6650,6650,6650,6650,0
20250204,120100,19735290,6650,6650,6650,6650,0
20250204,120000,19735290,6650,6650,6650,6650,0
20250204,115900,19735290,6650,6650,6650,6650,0
20250204,115800,19735290,6650,6650,6650,6650,2
20250204,115700,19721990,6610,6610,6610,6610,0
20250204,115600,19721990,6610,6610,6610,6610,86
20250204,115500,19153530,6610,6610,6610,6610,1
20250204,115400,19146920,6610,6610,6610,6610,0
20250204,115300,19146920,6610,6610,6610,6610,0
20250204,115200,19146920,6610,6610,6610,6610,0
20250204,115100,19146920,6610,6610,6610,6610,0
20250204,115000,19146920,6610,6610,6610,6610,0
20250204,114900,19146920,6610,6610,6610,6610,0
20250204,114800,19146920,6610,6610,6610,6610,104
20250204,114700,18459480,6610,6610,6610,6610,6
20250204,114600,18419820,6610,6610,6610,6610,0
20250204,114500,18419820,6610,6610,6610,6610,28
20250204,114400,18234740,6620,6620,6620,6620,0
20250204,114300,18234740,6620,6620,6620,6620,0
20250204,114200,18234740,6620,6630,6630,6620,14
20250204,114100,18142050,6620,6620,6620,6620,0
20250204,114000,18142050,6620,6620,6620,6620,0
20250204,113900,18142050,6620,6620,6620,6620,0
20250204,113800,18142050,6620,6620,6620,6620,0
20250204,113700,18142050,6620,6620,6620,6620,0
20250204,113600,18142050,6620,6620,6620,6620,0
20250204,113500,18142050,6620,6620,6620,6620,87
20250204,113400,17566110,6620,6620,6620,6620,1
20250204,113300,17559490,6630,6630,6630,6630,1
20250204,113200,17552860,6610,6610,6610,6610,0
20250204,113100,17552860,6610,6610,6610,6610,0
20250204,113000,17552860,6610,6610,6610,6610,0
20250204,112900,17552860,6610,6610,6610,6610,0
20250204,112800,17552860,6610,6610,6610,6610,76
20250204,112700,17050500,6600,6600,6600,6600,0
20250204,112600,17050500,6600,6600,6600,6600,31
20250204,112500,16845900,6600,6600,6600,6600,0
20250204,112400,16845900,6600,6600,6600,6600,0
20250204,112300,16845900,6600,6600,6600,6600,29
20250204,112200,16654500,6600,6600,6600,6600,0
20250204,112100,16654500,6600,6600,6600,6600,30
20250204,112000,16456500,6610,6610,6610,6610,0
20250204,111900,16456500,6610,6610,6610,6610,0
20250204,111800,16456500,6610,6610,6610,6610,18
20250204,111700,16337520,6600,6600,6600,6600,0
20250204,111600,16337520,6600,6600,6600,6600,0
20250204,111500,16337520,6600,6600,6600,6600,0
20250204,111400,16337520,6600,6600,6600,6600,0
20250204,111300,16337520,6600,6600,6600,6600,0
20250204,111200,16337520,6600,6600,6600,6600,0
20250204,111100,16337520,6600,6600,6600,6600,116
20250204,111000,15571920,6610,6610,6610,6610,0
20250204,110900,15571920,6610,6610,6610,6610,0
20250204,110800,15571920,6610,6610,6610,6610,0
20250204,110700,15571920,6610,6610,6610,6610,5
20250204,110600,15538870,6590,6590,6590,6590,0
20250204,110500,15538870,6590,6590,6590,6590,0
20250204,110400,15538870,6590,6590,6590,6590,0
20250204,110300,15538870,6590,6590,6590,6590,0
20250204,110200,15538870,6590,6590,6590,6590,0
20250204,110100,15538870,6590,6590,6590,6590,0
20250204,110000,15538870,6590,6590,6590,6590,53
20250204,105900,15189600,6590,6590,6590,6590,32
20250204,105800,14978720,6600,6600,6600,6600,11
20250204,105700,14906120,6600,6600,6600,6600,0
20250204,105600,14906120,6600,6600,6600,6600,125
20250204,105500,14081120,6630,6630,6630,6630,0
20250204,105400,14081120,6630,6630,6630,6630,0
20250204,105300,14081120,6630,6630,6630,6630,0
20250204,105200,14081120,6630,6630,6630,6630,0
20250204,105100,14081120,6630,6630,6630,6630,0
20250204,105000,14081120,6630,6630,6630,6630,10
20250204,104900,14014820,6660,6660,6660,6660,0
20250204,104800,14014820,6660,6660,6660,6660,0
20250204,104700,14014820,6660,6660,6660,6660,0
20250204,104600,14014820,6660,6660,6660,6660,0
20250204,104500,14014820,6660,6660,6660,6660,0
20250204,104400,14014820,6660,6660,6660,6660,0
20250204,104300,14014820,6660,6660,6660,6660,0
20250204,104200,14014820,6660,6660,6660,6660,0
20250204,104100,14014820,6660,6660,6660,6660,10
20250204,104000,13948220,6600,6600,6600,6600,0
20250204,103900,13948220,6600,6580,6600,6580,484
20250204,103800,10760520,6570,6570,6570,6570,31
20250204,103700,10556850,6570,6570,6570,6570,0
20250204,103600,10556850,6570,6570,6570,6570,0
20250204,103500,10556850,6570,6570,6570,6570,29
20250204,103400,10366320,6570,6570,6570,6570,0
20250204,103300,10366320,6570,6570,6570,6570,0
20250204,103200,10366320,6570,6570,6570,6570,32
20250204,103100,10156080,6580,6580,6580,6580,0
20250204,103000,10156080,6580,6580,6580,6580,12
20250204,102900,10077120,6590,6590,6590,6590,0
20250204,102800,10077120,6590,6590,6590,6590,50
20250204,102700,9747620,6590,6590,6590,6590,31
20250204,102600,9543330,6600,6600,6600,6600,0
20250204,102500,9543330,6600,6600,6600,6600,0
20250204,102400,9543330,6600,6590,6600,6590,59
20250204,102300,9154220,6600,6600,6600,6600,16
20250204,102200,9048620,6600,6600,6600,6600,63
20250204,102100,8632820,6600,6600,6600,6600,0
20250204,102000,8632820,6600,6600,6600,6600,13
20250204,101900,8547020,6600,6600,6600,6600,30
20250204,101800,8349020,6610,6610,6610,6610,0
20250204,101700,8349020,6610,6610,6610,6610,95
20250204,101600,7721070,6610,6610,6610,6610,31
20250204,101500,7516160,6610,6610,6610,6610,0
20250204,101400,7516160,6610,6610,6610,6610,29
20250204,101300,7324470,6620,6620,6620,6620,0
20250204,101200,7324470,6620,6620,6620,6620,0
20250204,101100,7324470,6620,6620,6620,6610,35
20250204,101000,7093080,6620,6620,6620,6620,2
20250204,100900,7079840,6620,6620,6620,6620,0
20250204,100800,7079840,6620,6610,6620,6610,32
20250204,100700,6868290,6620,6620,6620,6620,0
20250204,100600,6868290,6620,6620,6620,6620,0
20250204,100500,6868290,6620,6620,6620,6620,2
20250204,100400,6855050,6670,6670,6670,6670,0
20250204,100300,6855050,6670,6670,6670,6670,0
20250204,100200,6855050,6670,6670,6670,6670,0
20250204,100100,6855050,6670,6670,6670,6670,0
20250204,100000,6855050,6670,6670,6670,6670,0
20250204,095900,6855050,6670,6670,6670,6670,0
20250204,095800,6855050,6670,6670,6670,6670,0
20250204,095700,6855050,6670,6670,6670,6670,0
20250204,095600,6855050,6670,6670,6670,6670,0
20250204,095500,6855050,6670,6670,6670,6670,0
20250204,095400,6855050,6670,6670,6670,6670,0
20250204,095300,6855050,6670,6670,6670,6670,0
20250204,095200,6855050,6670,6670,6670,6670,0
20250204,095100,6855050,6670,6670,6670,6670,0
20250204,095000,6855050,6670,6670,6670,6670,0
20250204,094900,6855050,6670,6620,6670,6620,81
20250204,094800,6314880,6610,6610,6610,6610,0
20250204,094700,6314880,6610,6610,6610,6610,29
20250204,094600,6123190,6610,6610,6610,6610,0
20250204,094500,6123190,6610,6610,6610,6610,0
20250204,094400,6123190,6610,6610,6610,6610,33
20250204,094300,5905060,6620,6620,6620,6620,1
20250204,094200,5898440,6620,6620,6620,6620,0
20250204,094100,5898440,6620,6620,6620,6620,26
20250204,094000,5726320,6630,6630,6630,6630,70
20250204,093900,5262220,6640,6640,6640,6640,0
20250204,093800,5262220,6640,6640,6640,6640,0
20250204,093700,5262220,6640,6640,6640,6640,0
20250204,093600,5262220,6640,6640,6640,6640,20
20250204,093500,5129420,6670,6670,6670,6670,0
20250204,093400,5129420,6670,6670,6670,6670,0
20250204,093300,5129420,6670,6670,6670,6670,0
20250204,093200,5129420,6670,6670,6670,6670,0
20250204,093100,5129420,6670,6630,6670,6630,89
20250204,093000,4539310,6610,6610,6610,6610,0
20250204,092900,4539310,6610,6610,6610,6610,0
20250204,092800,4539310,6610,6610,6610,6610,0
20250204,092700,4539310,6610,6610,6610,6610,0
20250204,092600,4539310,6610,6610,6610,6610,0
20250204,092500,4539310,6610,6610,6610,6610,0
20250204,092400,4539310,6610,6610,6610,6610,340
20250204,092300,2291910,6610,6610,6610,6610,21
20250204,092200,2153100,6600,6600,6600,6600,0
20250204,092100,2153100,6600,6600,6600,6600,0
20250204,092000,2153100,6600,6600,6600,6600,0
20250204,091900,2153100,6600,6600,6600,6600,0
20250204,091800,2153100,6600,6600,6600,6600,0
20250204,091700,2153100,6600,6600,6600,6600,0
20250204,091600,2153100,6600,6600,6600,6600,0
20250204,091500,2153100,6600,6600,6600,6600,29
20250204,091400,1961700,6600,6600,6600,6600,1
20250204,091300,1955100,6570,6570,6570,6570,0
20250204,091200,1955100,6570,6570,6570,6570,30
20250204,091100,1758000,6760,6760,6760,6760,0
20250204,091000,1758000,6760,6760,6760,6760,0
20250204,090900,1758000,6760,6760,6760,6760,0
20250204,090800,1758000,6760,6760,6760,6760,0
20250204,090700,1758000,6760,6760,6760,6760,0
20250204,090600,1758000,6760,6760,6760,6760,0
20250204,090500,1758000,6760,6740,6760,6740,20
20250204,090400,1623160,6570,6570,6570,6570,0
20250204,090300,1623160,6570,6570,6570,6570,0
20250204,090200,1623160,6570,6570,6570,6570,0
20250204,090100,1623160,6570,6570,6570,6570,0
20250204,090000,1623160,6570,6540,6790,6540,246