KissMeData/241840/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204600,69963780,7120,7120,7120,7120,181
20250204,204500,69963780,7120,7120,7120,7120,0
20250204,204400,69963780,7120,7120,7120,7120,0
20250204,204300,69963780,7120,7120,7120,7120,0
20250204,204200,69963780,7120,7120,7120,7120,0
20250204,204100,69963780,7120,7120,7120,7120,0
20250204,204000,69963780,7120,7120,7120,7120,0
20250204,203900,69963780,7120,7120,7120,7120,0
20250204,203800,69963780,7120,7120,7120,7120,0
20250204,203700,69963780,7120,7120,7120,7120,0
20250204,203600,69963780,7120,7120,7120,7120,0
20250204,203500,69963780,7120,7120,7120,7120,0
20250204,203400,69963780,7120,7120,7120,7120,0
20250204,203300,69963780,7120,7120,7120,7120,0
20250204,203200,69963780,7120,7120,7120,7120,0
20250204,203100,69963780,7120,7120,7120,7120,0
20250204,203000,69963780,7120,7120,7120,7120,0
20250204,202900,69963780,7120,7120,7120,7120,0
20250204,202800,69963780,7120,7120,7120,7120,0
20250204,202700,69963780,7120,7120,7120,7120,0
20250204,202600,69963780,7120,7120,7120,7120,0
20250204,202500,69963780,7120,7120,7120,7120,0
20250204,202400,69963780,7120,7120,7120,7120,0
20250204,202300,69963780,7120,7120,7120,7120,0
20250204,202200,69963780,7120,7120,7120,7120,0
20250204,202100,69963780,7120,7120,7120,7120,0
20250204,202000,69963780,7120,7120,7120,7120,0
20250204,201900,69963780,7120,7120,7120,7120,0
20250204,201800,69963780,7120,7120,7120,7120,0
20250204,201700,69963780,7120,7120,7120,7120,0
20250204,201600,69963780,7120,7120,7120,7120,181
20250204,201500,69963780,7120,7120,7120,7120,0
20250204,201400,69963780,7120,7120,7120,7120,0
20250204,201300,69963780,7120,7120,7120,7120,0
20250204,201200,69963780,7120,7120,7120,7120,0
20250204,201100,69963780,7120,7120,7120,7120,0
20250204,201000,69963780,7120,7120,7120,7120,0
20250204,200900,69963780,7120,7120,7120,7120,0
20250204,200800,69963780,7120,7120,7120,7120,0
20250204,200700,69963780,7120,7120,7120,7120,0
20250204,200600,69963780,7120,7120,7120,7120,0
20250204,200500,69963780,7120,7120,7120,7120,0
20250204,200400,69963780,7120,7120,7120,7120,0
20250204,200300,69963780,7120,7120,7120,7120,0
20250204,200200,69963780,7120,7120,7120,7120,0
20250204,200100,69963780,7120,7120,7120,7120,0
20250204,200000,69963780,7120,7120,7120,7120,0
20250204,195900,69963780,7120,7120,7120,7120,0
20250204,195800,69963780,7120,7120,7120,7120,0
20250204,195700,69963780,7120,7120,7120,7120,0
20250204,195600,69963780,7120,7120,7120,7120,0
20250204,195500,69963780,7120,7120,7120,7120,0
20250204,195400,69963780,7120,7120,7120,7120,0
20250204,195300,69963780,7120,7120,7120,7120,0
20250204,195200,69963780,7120,7120,7120,7120,0
20250204,195100,69963780,7120,7120,7120,7120,0
20250204,195000,69963780,7120,7120,7120,7120,0
20250204,194900,69963780,7120,7120,7120,7120,0
20250204,194800,69963780,7120,7120,7120,7120,0
20250204,194700,69963780,7120,7120,7120,7120,0
20250204,194600,69963780,7120,7120,7120,7120,181
20250204,194500,69963780,7120,7120,7120,7120,0
20250204,194400,69963780,7120,7120,7120,7120,0
20250204,194300,69963780,7120,7120,7120,7120,0
20250204,194200,69963780,7120,7120,7120,7120,0
20250204,194100,69963780,7120,7120,7120,7120,0
20250204,194000,69963780,7120,7120,7120,7120,0
20250204,193900,69963780,7120,7120,7120,7120,0
20250204,193800,69963780,7120,7120,7120,7120,0
20250204,193700,69963780,7120,7120,7120,7120,0
20250204,193600,69963780,7120,7120,7120,7120,0
20250204,193500,69963780,7120,7120,7120,7120,0
20250204,193400,69963780,7120,7120,7120,7120,0
20250204,193300,69963780,7120,7120,7120,7120,0
20250204,193200,69963780,7120,7120,7120,7120,0
20250204,193100,69963780,7120,7120,7120,7120,0
20250204,193000,69963780,7120,7120,7120,7120,0
20250204,192900,69963780,7120,7120,7120,7120,0
20250204,192800,69963780,7120,7120,7120,7120,0
20250204,192700,69963780,7120,7120,7120,7120,0
20250204,192600,69963780,7120,7120,7120,7120,0
20250204,192500,69963780,7120,7120,7120,7120,0
20250204,192400,69963780,7120,7120,7120,7120,0
20250204,192300,69963780,7120,7120,7120,7120,0
20250204,192200,69963780,7120,7120,7120,7120,0
20250204,192100,69963780,7120,7120,7120,7120,0
20250204,192000,69963780,7120,7120,7120,7120,0
20250204,191900,69963780,7120,7120,7120,7120,0
20250204,191800,69963780,7120,7120,7120,7120,0
20250204,191700,69963780,7120,7120,7120,7120,0
20250204,191600,69963780,7120,7120,7120,7120,181
20250204,191500,69963780,7120,7120,7120,7120,0
20250204,191400,69963780,7120,7120,7120,7120,0
20250204,191300,69963780,7120,7120,7120,7120,0
20250204,191200,69963780,7120,7120,7120,7120,0
20250204,191100,69963780,7120,7120,7120,7120,0
20250204,191000,69963780,7120,7120,7120,7120,0
20250204,190900,69963780,7120,7120,7120,7120,0
20250204,190800,69963780,7120,7120,7120,7120,0
20250204,190700,69963780,7120,7120,7120,7120,0
20250204,190600,69963780,7120,7120,7120,7120,0
20250204,190500,69963780,7120,7120,7120,7120,0
20250204,190400,69963780,7120,7120,7120,7120,0
20250204,190300,69963780,7120,7120,7120,7120,0
20250204,190200,69963780,7120,7120,7120,7120,0
20250204,190100,69963780,7120,7120,7120,7120,0
20250204,190000,69963780,7120,7120,7120,7120,0
20250204,185900,69963780,7120,7120,7120,7120,0
20250204,185800,69963780,7120,7120,7120,7120,0
20250204,185700,69963780,7120,7120,7120,7120,0
20250204,185600,69963780,7120,7120,7120,7120,0
20250204,185500,69963780,7120,7120,7120,7120,0
20250204,185400,69963780,7120,7120,7120,7120,0
20250204,185300,69963780,7120,7120,7120,7120,0
20250204,185200,69963780,7120,7120,7120,7120,0
20250204,185100,69963780,7120,7120,7120,7120,0
20250204,185000,69963780,7120,7120,7120,7120,0
20250204,184900,69963780,7120,7120,7120,7120,0
20250204,184800,69963780,7120,7120,7120,7120,0
20250204,184700,69963780,7120,7120,7120,7120,0
20250204,184600,69963780,7120,7120,7120,7120,181
20250204,184500,69963780,7120,7120,7120,7120,0
20250204,184400,69963780,7120,7120,7120,7120,0
20250204,184300,69963780,7120,7120,7120,7120,0
20250204,184200,69963780,7120,7120,7120,7120,0
20250204,184100,69963780,7120,7120,7120,7120,0
20250204,184000,69963780,7120,7120,7120,7120,0
20250204,183900,69963780,7120,7120,7120,7120,0
20250204,183800,69963780,7120,7120,7120,7120,0
20250204,183700,69963780,7120,7120,7120,7120,0
20250204,183600,69963780,7120,7120,7120,7120,0
20250204,183500,69963780,7120,7120,7120,7120,0
20250204,183400,69963780,7120,7120,7120,7120,0
20250204,183300,69963780,7120,7120,7120,7120,0
20250204,183200,69963780,7120,7120,7120,7120,0
20250204,183100,69963780,7120,7120,7120,7120,0
20250204,183000,69963780,7120,7120,7120,7120,0
20250204,182900,69963780,7120,7120,7120,7120,0
20250204,182800,69963780,7120,7120,7120,7120,0
20250204,182700,69963780,7120,7120,7120,7120,0
20250204,182600,69963780,7120,7120,7120,7120,0
20250204,182500,69963780,7120,7120,7120,7120,0
20250204,182400,69963780,7120,7120,7120,7120,0
20250204,182300,69963780,7120,7120,7120,7120,0
20250204,182200,69963780,7120,7120,7120,7120,0
20250204,182100,69963780,7120,7120,7120,7120,0
20250204,182000,69963780,7120,7120,7120,7120,0
20250204,181900,69963780,7120,7120,7120,7120,0
20250204,181800,69963780,7120,7120,7120,7120,0
20250204,181700,69963780,7120,7120,7120,7120,0
20250204,181600,69963780,7120,7120,7120,7120,181
20250204,181500,69963780,7120,7120,7120,7120,0
20250204,181400,69963780,7120,7120,7120,7120,0
20250204,181300,69963780,7120,7120,7120,7120,0
20250204,181200,69963780,7120,7120,7120,7120,0
20250204,181100,69963780,7120,7120,7120,7120,0
20250204,181000,69963780,7120,7120,7120,7120,0
20250204,180900,69963780,7120,7120,7120,7120,0
20250204,180800,69963780,7120,7120,7120,7120,0
20250204,180700,69963780,7120,7120,7120,7120,0
20250204,180600,69963780,7120,7120,7120,7120,0
20250204,180500,69963780,7120,7120,7120,7120,0
20250204,180400,69963780,7120,7120,7120,7120,0
20250204,180300,69963780,7120,7120,7120,7120,0
20250204,180200,69963780,7120,7120,7120,7120,0
20250204,180100,69963780,7120,7120,7120,7120,0
20250204,180000,69963780,7120,7120,7120,7120,0
20250204,175900,69963780,7120,7120,7120,7120,0
20250204,175800,69963780,7120,7120,7120,7120,0
20250204,175700,69963780,7120,7120,7120,7120,0
20250204,175600,69963780,7120,7120,7120,7120,0
20250204,175500,69963780,7120,7120,7120,7120,0
20250204,175400,69963780,7120,7120,7120,7120,0
20250204,175300,69963780,7120,7120,7120,7120,0
20250204,175200,69963780,7120,7120,7120,7120,0
20250204,175100,69963780,7120,7120,7120,7120,0
20250204,175000,69963780,7120,7120,7120,7120,0
20250204,174900,69963780,7120,7120,7120,7120,0
20250204,174800,69963780,7120,7120,7120,7120,0
20250204,174700,69963780,7120,7120,7120,7120,0
20250204,174600,69963780,7120,7120,7120,7120,181
20250204,174500,69963780,7120,7120,7120,7120,0
20250204,174400,69963780,7120,7120,7120,7120,0
20250204,174300,69963780,7120,7120,7120,7120,0
20250204,174200,69963780,7120,7120,7120,7120,0
20250204,174100,69963780,7120,7120,7120,7120,0
20250204,174000,69963780,7120,7120,7120,7120,0
20250204,173900,69963780,7120,7120,7120,7120,0
20250204,173800,69963780,7120,7120,7120,7120,0
20250204,173700,69963780,7120,7120,7120,7120,0
20250204,173600,69963780,7120,7120,7120,7120,0
20250204,173500,69963780,7120,7120,7120,7120,0
20250204,173400,69963780,7120,7120,7120,7120,0
20250204,173300,69963780,7120,7120,7120,7120,0
20250204,173200,69963780,7120,7120,7120,7120,0
20250204,173100,69963780,7120,7120,7120,7120,0
20250204,173000,69963780,7120,7120,7120,7120,0
20250204,172900,69963780,7120,7120,7120,7120,0
20250204,172800,69963780,7120,7120,7120,7120,0
20250204,172700,69963780,7120,7120,7120,7120,0
20250204,172600,69963780,7120,7120,7120,7120,0
20250204,172500,69963780,7120,7120,7120,7120,0
20250204,172400,69963780,7120,7120,7120,7120,0
20250204,172300,69963780,7120,7120,7120,7120,0
20250204,172200,69963780,7120,7120,7120,7120,0
20250204,172100,69963780,7120,7120,7120,7120,0
20250204,172000,69963780,7120,7120,7120,7120,0
20250204,171900,69963780,7120,7120,7120,7120,0
20250204,171800,69963780,7120,7120,7120,7120,0
20250204,171700,69963780,7120,7120,7120,7120,0
20250204,171600,69963780,7120,7120,7120,7120,181
20250204,171500,69963780,7120,7120,7120,7120,0
20250204,171400,69963780,7120,7120,7120,7120,0
20250204,171300,69963780,7120,7120,7120,7120,0
20250204,171200,69963780,7120,7120,7120,7120,0
20250204,171100,69963780,7120,7120,7120,7120,0
20250204,171000,69963780,7120,7120,7120,7120,0
20250204,170900,69963780,7120,7120,7120,7120,0
20250204,170800,69963780,7120,7120,7120,7120,0
20250204,170700,69963780,7120,7120,7120,7120,0
20250204,170600,69963780,7120,7120,7120,7120,0
20250204,170500,69963780,7120,7120,7120,7120,0
20250204,170400,69963780,7120,7120,7120,7120,0
20250204,170300,69963780,7120,7120,7120,7120,0
20250204,170200,69963780,7120,7120,7120,7120,0
20250204,170100,69963780,7120,7120,7120,7120,0
20250204,170000,69963780,7120,7120,7120,7120,0
20250204,165900,69963780,7120,7120,7120,7120,0
20250204,165800,69963780,7120,7120,7120,7120,0
20250204,165700,69963780,7120,7120,7120,7120,0
20250204,165600,69963780,7120,7120,7120,7120,0
20250204,165500,69963780,7120,7120,7120,7120,0
20250204,165400,69963780,7120,7120,7120,7120,0
20250204,165300,69963780,7120,7120,7120,7120,0
20250204,165200,69963780,7120,7120,7120,7120,0
20250204,165100,69963780,7120,7120,7120,7120,0
20250204,165000,69963780,7120,7120,7120,7120,0
20250204,164900,69963780,7120,7120,7120,7120,0
20250204,164800,69963780,7120,7120,7120,7120,0
20250204,164700,69963780,7120,7120,7120,7120,0
20250204,164600,69963780,7120,7120,7120,7120,181
20250204,164500,69963780,7120,7120,7120,7120,0
20250204,164400,69963780,7120,7120,7120,7120,0
20250204,164300,69963780,7120,7120,7120,7120,0
20250204,164200,69963780,7120,7120,7120,7120,0
20250204,164100,69963780,7120,7120,7120,7120,0
20250204,164000,69963780,7120,7120,7120,7120,0
20250204,163900,69963780,7120,7120,7120,7120,0
20250204,163800,69963780,7120,7120,7120,7120,0
20250204,163700,69963780,7120,7120,7120,7120,0
20250204,163600,69963780,7120,7120,7120,7120,0
20250204,163500,69963780,7120,7120,7120,7120,0
20250204,163400,69963780,7120,7120,7120,7120,0
20250204,163300,69963780,7120,7120,7120,7120,0
20250204,163200,69963780,7120,7120,7120,7120,0
20250204,163100,69963780,7120,7120,7120,7120,0
20250204,163000,69963780,7120,7120,7120,7120,0
20250204,162900,69963780,7120,7120,7120,7120,0
20250204,162800,69963780,7120,7120,7120,7120,0
20250204,162700,69963780,7120,7120,7120,7120,0
20250204,162600,69963780,7120,7120,7120,7120,0
20250204,162500,69963780,7120,7120,7120,7120,0
20250204,162400,69963780,7120,7120,7120,7120,0
20250204,162300,69963780,7120,7120,7120,7120,0
20250204,162200,69963780,7120,7120,7120,7120,0
20250204,162100,69963780,7120,7120,7120,7120,0
20250204,162000,69963780,7120,7120,7120,7120,0
20250204,161900,69963780,7120,7120,7120,7120,0
20250204,161800,69963780,7120,7120,7120,7120,0
20250204,161700,69963780,7120,7120,7120,7120,0
20250204,161600,69963780,7120,7120,7120,7120,181
20250204,161500,69963780,7120,7120,7120,7120,0
20250204,161400,69963780,7120,7120,7120,7120,0
20250204,161300,69963780,7120,7120,7120,7120,0
20250204,161200,69963780,7120,7120,7120,7120,0
20250204,161100,69963780,7120,7120,7120,7120,0
20250204,161000,69963780,7120,7120,7120,7120,0
20250204,160900,69963780,7120,7120,7120,7120,0
20250204,160800,69963780,7120,7120,7120,7120,0
20250204,160700,69963780,7120,7120,7120,7120,0
20250204,160600,69963780,7120,7120,7120,7120,0
20250204,160500,69963780,7120,7120,7120,7120,0
20250204,160400,69963780,7120,7120,7120,7120,0
20250204,160300,69963780,7120,7120,7120,7120,0
20250204,160200,69963780,7120,7120,7120,7120,0
20250204,160100,69963780,7120,7120,7120,7120,0
20250204,160000,69963780,7120,7120,7120,7120,0
20250204,155900,69963780,7120,7120,7120,7120,0
20250204,155800,69963780,7120,7120,7120,7120,0
20250204,155700,69963780,7120,7120,7120,7120,0
20250204,155600,69963780,7120,7120,7120,7120,0
20250204,155500,69963780,7120,7120,7120,7120,0
20250204,155400,69963780,7120,7120,7120,7120,0
20250204,155300,69963780,7120,7120,7120,7120,0
20250204,155200,69963780,7120,7120,7120,7120,0
20250204,155100,69963780,7120,7120,7120,7120,0
20250204,155000,69963780,7120,7120,7120,7120,0
20250204,154900,69963780,7120,7120,7120,7120,0
20250204,154800,69963780,7120,7120,7120,7120,0
20250204,154700,69963780,7120,7120,7120,7120,0
20250204,154600,69963780,7120,7120,7120,7120,181
20250204,154500,69963780,7120,7120,7120,7120,0
20250204,154400,69963780,7120,7120,7120,7120,0
20250204,154300,69963780,7120,7120,7120,7120,0
20250204,154200,69963780,7120,7120,7120,7120,0
20250204,154100,69963780,7120,7120,7120,7120,0
20250204,154000,69963780,7120,7120,7120,7120,0
20250204,153900,69963780,7120,7120,7120,7120,0
20250204,153800,69963780,7120,7120,7120,7120,0
20250204,153700,69963780,7120,7120,7120,7120,0
20250204,153600,69963780,7120,7120,7120,7120,0
20250204,153500,69963780,7120,7120,7120,7120,0
20250204,153400,69963780,7120,7120,7120,7120,0
20250204,153300,69963780,7120,7120,7120,7120,0
20250204,153200,69963780,7120,7120,7120,7120,0
20250204,153100,69963780,7120,7120,7120,7120,0
20250204,153000,69963780,7120,7120,7120,7120,181
20250204,152900,68675060,7100,7100,7100,7100,0
20250204,152800,68675060,7100,7100,7100,7100,0
20250204,152700,68675060,7100,7100,7100,7100,0
20250204,152600,68675060,7100,7100,7100,7100,0
20250204,152500,68675060,7100,7100,7100,7100,0
20250204,152400,68675060,7100,7100,7100,7100,0
20250204,152300,68675060,7100,7100,7100,7100,0
20250204,152200,68675060,7100,7100,7100,7100,0
20250204,152100,68675060,7100,7100,7100,7100,0
20250204,152000,68675060,7100,7100,7100,7100,0
20250204,151900,68675060,7100,7060,7100,7060,81
20250204,151800,68103040,7060,7060,7060,7060,45
20250204,151700,67785340,7050,7080,7080,7050,63
20250204,151600,67341100,7050,7050,7050,7050,0
20250204,151500,67341100,7050,7050,7050,7050,0
20250204,151400,67341100,7050,7050,7050,7050,0
20250204,151300,67341100,7050,7050,7050,7050,0
20250204,151200,67341100,7050,7050,7050,7050,0
20250204,151100,67341100,7050,7050,7050,7050,40
20250204,151000,67059100,7060,7060,7060,7060,200
20250204,150900,65647100,7060,7060,7060,7060,100
20250204,150800,64941100,7050,7050,7050,7050,0
20250204,150700,64941100,7050,7050,7050,7050,0
20250204,150600,64941100,7050,7050,7050,7050,6
20250204,150500,64898800,7080,7080,7080,7080,0
20250204,150400,64898800,7080,7080,7080,7080,0
20250204,150300,64898800,7080,7080,7080,7080,1
20250204,150200,64891720,7050,7050,7050,7050,0
20250204,150100,64891720,7050,7050,7050,7050,1
20250204,150000,64884670,7040,7040,7040,7040,0
20250204,145900,64884670,7040,7040,7040,7040,0
20250204,145800,64884670,7040,7040,7040,7040,0
20250204,145700,64884670,7040,7050,7050,7040,130
20250204,145600,63969220,7080,7080,7080,7080,0
20250204,145500,63969220,7080,7080,7080,7080,0
20250204,145400,63969220,7080,7080,7080,7080,0
20250204,145300,63969220,7080,7080,7080,7080,0
20250204,145200,63969220,7080,7080,7080,7080,0
20250204,145100,63969220,7080,7080,7080,7080,0
20250204,145000,63969220,7080,7080,7080,7080,0
20250204,144900,63969220,7080,7080,7080,7080,1
20250204,144800,63962140,7040,7040,7040,7040,0
20250204,144700,63962140,7040,7080,7080,7040,11
20250204,144600,63884620,7050,7050,7050,7050,0
20250204,144500,63884620,7050,7050,7050,7050,400
20250204,144400,61064620,7050,7050,7050,7050,0
20250204,144300,61064620,7050,7050,7050,7050,0
20250204,144200,61064620,7050,7050,7050,7050,0
20250204,144100,61064620,7050,7050,7050,7050,0
20250204,144000,61064620,7050,7050,7050,7050,0
20250204,143900,61064620,7050,7050,7050,7050,0
20250204,143800,61064620,7050,7050,7050,7050,0
20250204,143700,61064620,7050,7050,7050,7050,0
20250204,143600,61064620,7050,7050,7050,7050,0
20250204,143500,61064620,7050,7050,7050,7050,0
20250204,143400,61064620,7050,7050,7050,7050,0
20250204,143300,61064620,7050,7050,7050,7050,0
20250204,143200,61064620,7050,7050,7050,7050,0
20250204,143100,61064620,7050,7050,7050,7050,5
20250204,143000,61029370,7050,7050,7050,7050,0
20250204,142900,61029370,7050,7050,7050,7050,0
20250204,142800,61029370,7050,7050,7050,7050,39
20250204,142700,60754420,7050,7050,7050,7050,0
20250204,142600,60754420,7050,7050,7050,7050,0
20250204,142500,60754420,7050,7050,7050,7050,0
20250204,142400,60754420,7050,7050,7050,7050,0
20250204,142300,60754420,7050,7050,7050,7050,0
20250204,142200,60754420,7050,7050,7050,7050,0
20250204,142100,60754420,7050,7050,7050,7050,0
20250204,142000,60754420,7050,7050,7050,7050,0
20250204,141900,60754420,7050,7050,7050,7050,0
20250204,141800,60754420,7050,7050,7050,7050,0
20250204,141700,60754420,7050,7050,7050,7050,0
20250204,141600,60754420,7050,7050,7050,7050,0
20250204,141500,60754420,7050,7080,7080,7050,232
20250204,141400,59116200,7080,7080,7080,7080,0
20250204,141300,59116200,7080,7080,7080,7080,0
20250204,141200,59116200,7080,7080,7080,7080,0
20250204,141100,59116200,7080,7080,7080,7080,0
20250204,141000,59116200,7080,7080,7080,7080,0
20250204,140900,59116200,7080,7080,7080,7080,398
20250204,140800,56298360,7080,7080,7080,7080,102
20250204,140700,55576200,7080,7080,7080,7080,0
20250204,140600,55576200,7080,7080,7080,7080,0
20250204,140500,55576200,7080,7080,7080,7080,12
20250204,140400,55491240,7110,7110,7110,7110,0
20250204,140300,55491240,7110,7110,7110,7110,0
20250204,140200,55491240,7110,7110,7110,7110,0
20250204,140100,55491240,7110,7110,7110,7110,0
20250204,140000,55491240,7110,7110,7110,7110,0
20250204,135900,55491240,7110,7110,7110,7110,11
20250204,135800,55413030,7110,7110,7110,7110,0
20250204,135700,55413030,7110,7110,7110,7110,0
20250204,135600,55413030,7110,7110,7110,7110,0
20250204,135500,55413030,7110,7110,7110,7110,1
20250204,135400,55405920,7080,7080,7080,7080,0
20250204,135300,55405920,7080,7080,7080,7080,0
20250204,135200,55405920,7080,7080,7080,7080,0
20250204,135100,55405920,7080,7080,7080,7080,0
20250204,135000,55405920,7080,7080,7080,7080,0
20250204,134900,55405920,7080,7080,7080,7080,0
20250204,134800,55405920,7080,7080,7080,7080,0
20250204,134700,55405920,7080,7080,7080,7080,0
20250204,134600,55405920,7080,7080,7080,7080,0
20250204,134500,55405920,7080,7080,7080,7080,0
20250204,134400,55405920,7080,7080,7080,7080,0
20250204,134300,55405920,7080,7080,7080,7080,0
20250204,134200,55405920,7080,7080,7080,7080,0
20250204,134100,55405920,7080,7080,7080,7080,0
20250204,134000,55405920,7080,7080,7080,7080,0
20250204,133900,55405920,7080,7080,7080,7080,0
20250204,133800,55405920,7080,7080,7080,7080,0
20250204,133700,55405920,7080,7080,7080,7080,0
20250204,133600,55405920,7080,7080,7080,7080,1
20250204,133500,55398840,7110,7110,7110,7110,0
20250204,133400,55398840,7110,7110,7110,7110,0
20250204,133300,55398840,7110,7110,7110,7110,0
20250204,133200,55398840,7110,7110,7110,7110,0
20250204,133100,55398840,7110,7110,7110,7110,0
20250204,133000,55398840,7110,7110,7110,7110,0
20250204,132900,55398840,7110,7110,7110,7110,44
20250204,132800,55086000,7110,7110,7110,7110,0
20250204,132700,55086000,7110,7110,7110,7110,0
20250204,132600,55086000,7110,7110,7110,7110,1
20250204,132500,55078890,7110,7110,7110,7110,0
20250204,132400,55078890,7110,7110,7110,7110,2
20250204,132300,55064670,7110,7110,7110,7110,0
20250204,132200,55064670,7110,7110,7110,7110,0
20250204,132100,55064670,7110,7110,7110,7110,0
20250204,132000,55064670,7110,7110,7110,7110,0
20250204,131900,55064670,7110,7110,7110,7110,0
20250204,131800,55064670,7110,7110,7110,7110,0
20250204,131700,55064670,7110,7110,7110,7110,0
20250204,131600,55064670,7110,7110,7110,7110,0
20250204,131500,55064670,7110,7110,7110,7110,0
20250204,131400,55064670,7110,7110,7110,7110,0
20250204,131300,55064670,7110,7110,7110,7110,0
20250204,131200,55064670,7110,7110,7110,7110,0
20250204,131100,55064670,7110,7080,7110,7080,16
20250204,131000,54951360,7080,7080,7080,7080,0
20250204,130900,54951360,7080,7080,7080,7080,76
20250204,130800,54413280,7080,7080,7080,7080,0
20250204,130700,54413280,7080,7080,7080,7080,0
20250204,130600,54413280,7080,7080,7080,7080,0
20250204,130500,54413280,7080,7080,7080,7080,0
20250204,130400,54413280,7080,7080,7080,7080,0
20250204,130300,54413280,7080,7080,7080,7080,20
20250204,130200,54271680,7100,7100,7100,7100,0
20250204,130100,54271680,7100,7100,7100,7100,0
20250204,130000,54271680,7100,7100,7100,7100,0
20250204,125900,54271680,7100,7100,7100,7100,2
20250204,125800,54257480,7100,7100,7100,7100,0
20250204,125700,54257480,7100,7100,7100,7100,0
20250204,125600,54257480,7100,7100,7100,7100,0
20250204,125500,54257480,7100,7100,7100,7100,0
20250204,125400,54257480,7100,7100,7100,7100,0
20250204,125300,54257480,7100,7100,7100,7100,0
20250204,125200,54257480,7100,7100,7100,7100,0
20250204,125100,54257480,7100,7100,7100,7100,735
20250204,125000,49038980,7110,7110,7110,7110,0
20250204,124900,49038980,7110,7110,7110,7110,0
20250204,124800,49038980,7110,7110,7110,7110,20
20250204,124700,48896780,7110,7110,7110,7110,0
20250204,124600,48896780,7110,7110,7110,7110,0
20250204,124500,48896780,7110,7110,7110,7110,0
20250204,124400,48896780,7110,7110,7110,7110,0
20250204,124300,48896780,7110,7110,7110,7110,0
20250204,124200,48896780,7110,7110,7110,7110,0
20250204,124100,48896780,7110,7110,7110,7110,0
20250204,124000,48896780,7110,7110,7110,7110,20
20250204,123900,48754580,7100,7100,7100,7100,0
20250204,123800,48754580,7100,7100,7100,7100,0
20250204,123700,48754580,7100,7100,7100,7100,107
20250204,123600,47994880,7100,7100,7100,7100,0
20250204,123500,47994880,7100,7090,7100,7090,328
20250204,123400,45667390,7080,7080,7080,7080,86
20250204,123300,45058510,7090,7090,7090,7090,0
20250204,123200,45058510,7090,7090,7090,7090,1
20250204,123100,45051420,7090,7090,7090,7090,0
20250204,123000,45051420,7090,7090,7090,7090,0
20250204,122900,45051420,7090,7090,7090,7090,0
20250204,122800,45051420,7090,7090,7090,7090,0
20250204,122700,45051420,7090,7090,7090,7090,0
20250204,122600,45051420,7090,7090,7090,7090,0
20250204,122500,45051420,7090,7090,7090,7090,0
20250204,122400,45051420,7090,7090,7090,7090,0
20250204,122300,45051420,7090,7090,7090,7090,0
20250204,122200,45051420,7090,7090,7090,7090,0
20250204,122100,45051420,7090,7090,7090,7090,0
20250204,122000,45051420,7090,7090,7090,7090,5
20250204,121900,45015970,7090,7090,7090,7090,761
20250204,121800,39620480,7080,7080,7080,7080,14
20250204,121700,39521360,7080,7080,7080,7080,5
20250204,121600,39485960,7080,7080,7080,7080,5
20250204,121500,39450560,7080,7080,7080,7080,5
20250204,121400,39415160,7080,7080,7080,7080,3
20250204,121300,39393920,7080,7080,7080,7080,5
20250204,121200,39358520,7080,7080,7080,7080,3
20250204,121100,39337280,7040,7040,7040,7040,0
20250204,121000,39337280,7040,7040,7040,7040,0
20250204,120900,39337280,7040,7040,7040,7040,0
20250204,120800,39337280,7040,7040,7040,7040,0
20250204,120700,39337280,7040,7040,7040,7040,0
20250204,120600,39337280,7040,7040,7040,7040,10
20250204,120500,39266880,7040,7040,7040,7040,0
20250204,120400,39266880,7040,7040,7040,7040,0
20250204,120300,39266880,7040,7040,7040,7040,0
20250204,120200,39266880,7040,7040,7040,7040,100
20250204,120100,38562880,7040,7040,7040,7040,0
20250204,120000,38562880,7040,7040,7040,7040,0
20250204,115900,38562880,7040,7040,7040,7040,1
20250204,115800,38555840,7090,7090,7090,7090,0
20250204,115700,38555840,7090,7040,7090,7040,500
20250204,115600,35012860,7040,7040,7040,7040,4
20250204,115500,34984700,7040,7050,7050,7040,588
20250204,115400,30840160,7050,7050,7050,7050,0
20250204,115300,30840160,7050,7050,7050,7050,0
20250204,115200,30840160,7050,7050,7050,7050,15
20250204,115100,30734410,7050,7050,7050,7050,0
20250204,115000,30734410,7050,7060,7060,7050,12
20250204,114900,30649760,7060,7060,7060,7060,0
20250204,114800,30649760,7060,7060,7060,7060,30
20250204,114700,30437960,7070,7070,7070,7070,0
20250204,114600,30437960,7070,7070,7070,7070,8
20250204,114500,30381400,7070,7070,7070,7070,0
20250204,114400,30381400,7070,7070,7070,7070,20
20250204,114300,30240000,7070,7070,7070,7070,0
20250204,114200,30240000,7070,7070,7070,7070,0
20250204,114100,30240000,7070,7070,7070,7070,0
20250204,114000,30240000,7070,7070,7070,7070,0
20250204,113900,30240000,7070,7070,7070,7070,2
20250204,113800,30225860,7080,7080,7080,7080,1
20250204,113700,30218780,7050,7050,7050,7050,0
20250204,113600,30218780,7050,7050,7050,7050,0
20250204,113500,30218780,7050,7050,7050,7050,0
20250204,113400,30218780,7050,7050,7050,7050,0
20250204,113300,30218780,7050,7050,7050,7050,0
20250204,113200,30218780,7050,7050,7050,7050,0
20250204,113100,30218780,7050,7050,7050,7050,0
20250204,113000,30218780,7050,7050,7050,7050,0
20250204,112900,30218780,7050,7050,7050,7050,0
20250204,112800,30218780,7050,7050,7050,7050,0
20250204,112700,30218780,7050,7050,7050,7050,0
20250204,112600,30218780,7050,7050,7050,7050,0
20250204,112500,30218780,7050,7050,7050,7050,0
20250204,112400,30218780,7050,7050,7050,7050,0
20250204,112300,30218780,7050,7050,7050,7050,0
20250204,112200,30218780,7050,7050,7050,7050,0
20250204,112100,30218780,7050,7050,7050,7050,0
20250204,112000,30218780,7050,7050,7050,7050,46
20250204,111900,29894480,7050,7050,7050,7050,0
20250204,111800,29894480,7050,7050,7050,7050,0
20250204,111700,29894480,7050,7050,7050,7050,0
20250204,111600,29894480,7050,7050,7050,7050,0
20250204,111500,29894480,7050,7050,7050,7050,20
20250204,111400,29753480,7050,7050,7050,7050,0
20250204,111300,29753480,7050,7050,7050,7050,0
20250204,111200,29753480,7050,7050,7050,7050,0
20250204,111100,29753480,7050,7070,7070,7050,110
20250204,111000,28976810,7080,7080,7080,7080,0
20250204,110900,28976810,7080,7080,7080,7080,1
20250204,110800,28969730,7080,7080,7080,7080,0
20250204,110700,28969730,7080,7080,7080,7080,0
20250204,110600,28969730,7080,7080,7080,7080,0
20250204,110500,28969730,7080,7080,7080,7080,0
20250204,110400,28969730,7080,7080,7080,7080,0
20250204,110300,28969730,7080,7080,7080,7080,0
20250204,110200,28969730,7080,7080,7080,7080,0
20250204,110100,28969730,7080,7080,7080,7080,0
20250204,110000,28969730,7080,7080,7080,7080,0
20250204,105900,28969730,7080,7080,7080,7080,1
20250204,105800,28962650,7080,7080,7080,7080,0
20250204,105700,28962650,7080,7080,7080,7080,0
20250204,105600,28962650,7080,7080,7080,7080,15
20250204,105500,28856450,7060,7070,7070,7060,15
20250204,105400,28750450,7060,7060,7060,7060,0
20250204,105300,28750450,7060,7060,7060,7060,0
20250204,105200,28750450,7060,7060,7060,7060,0
20250204,105100,28750450,7060,7060,7060,7060,0
20250204,105000,28750450,7060,7060,7060,7060,0
20250204,104900,28750450,7060,7060,7060,7060,0
20250204,104800,28750450,7060,7070,7070,7060,65
20250204,104700,28291280,7080,7080,7080,7080,35
20250204,104600,28043480,7090,7090,7090,7090,0
20250204,104500,28043480,7090,7090,7090,7090,12
20250204,104400,27958400,7090,7090,7090,7090,2
20250204,104300,27944220,7060,7060,7060,7060,0
20250204,104200,27944220,7060,7060,7060,7060,0
20250204,104100,27944220,7060,7060,7060,7060,3
20250204,104000,27923040,7070,7090,7090,7070,11
20250204,103900,27845250,7040,7040,7040,7040,0
20250204,103800,27845250,7040,7040,7040,7040,0
20250204,103700,27845250,7040,7040,7040,7040,0
20250204,103600,27845250,7040,7040,7040,7040,0
20250204,103500,27845250,7040,7040,7040,7040,288
20250204,103400,25817730,7040,7040,7040,7040,0
20250204,103300,25817730,7040,7040,7040,7040,2
20250204,103200,25803650,7040,7040,7040,7040,0
20250204,103100,25803650,7040,7040,7040,7040,0
20250204,103000,25803650,7040,7040,7040,7040,0
20250204,102900,25803650,7040,7040,7040,7040,0
20250204,102800,25803650,7040,7040,7040,7040,55
20250204,102700,25416450,7040,7060,7060,7040,255
20250204,102600,23621220,7040,7040,7040,7040,0
20250204,102500,23621220,7040,7040,7040,7040,0
20250204,102400,23621220,7040,7040,7040,7040,91
20250204,102300,22980580,7030,7040,7040,7030,309
20250204,102200,20807220,7040,7050,7100,7040,315
20250204,102100,18585420,7050,7050,7050,7050,1
20250204,102000,18578370,7060,7060,7060,7060,0
20250204,101900,18578370,7060,7070,7070,7060,2
20250204,101800,18564240,7100,7100,7100,7100,0
20250204,101700,18564240,7100,7100,7100,7100,0
20250204,101600,18564240,7100,7100,7100,7100,0
20250204,101500,18564240,7100,7100,7100,7100,0
20250204,101400,18564240,7100,7100,7100,7100,0
20250204,101300,18564240,7100,7100,7100,7100,0
20250204,101200,18564240,7100,7100,7100,7100,0
20250204,101100,18564240,7100,7100,7100,7100,0
20250204,101000,18564240,7100,7100,7100,7100,0
20250204,100900,18564240,7100,7100,7100,7100,0
20250204,100800,18564240,7100,7100,7100,7100,2
20250204,100700,18550040,7110,7110,7110,7110,0
20250204,100600,18550040,7110,7110,7110,7110,0
20250204,100500,18550040,7110,7110,7110,7110,0
20250204,100400,18550040,7110,7110,7110,7110,0
20250204,100300,18550040,7110,7110,7110,7110,0
20250204,100200,18550040,7110,7110,7110,7110,0
20250204,100100,18550040,7110,7110,7110,7110,0
20250204,100000,18550040,7110,7110,7110,7110,0
20250204,095900,18550040,7110,7110,7110,7110,0
20250204,095800,18550040,7110,7110,7110,7110,0
20250204,095700,18550040,7110,7110,7110,7110,0
20250204,095600,18550040,7110,7110,7110,7110,0
20250204,095500,18550040,7110,7110,7110,7110,0
20250204,095400,18550040,7110,7110,7110,7110,0
20250204,095300,18550040,7110,7110,7110,7110,0
20250204,095200,18550040,7110,7110,7110,7110,0
20250204,095100,18550040,7110,7110,7110,7110,0
20250204,095000,18550040,7110,7110,7110,7110,0
20250204,094900,18550040,7110,7110,7110,7110,0
20250204,094800,18550040,7110,7110,7110,7110,0
20250204,094700,18550040,7110,7110,7110,7110,0
20250204,094600,18550040,7110,7110,7110,7110,1
20250204,094500,18542930,7110,7110,7110,7110,73
20250204,094400,18023900,7110,7110,7110,7110,12
20250204,094300,17938580,7110,7110,7110,7110,1
20250204,094200,17931470,7110,7110,7110,7110,1
20250204,094100,17924360,7010,7060,7060,7010,400
20250204,094000,15110650,7130,7130,7130,7130,0
20250204,093900,15110650,7130,7130,7130,7130,14
20250204,093800,15010830,7120,7120,7120,7120,0
20250204,093700,15010830,7120,7120,7120,7120,0
20250204,093600,15010830,7120,7120,7120,7120,0
20250204,093500,15010830,7120,7120,7120,7120,0
20250204,093400,15010830,7120,7120,7120,7120,4
20250204,093300,14982350,7100,7100,7100,7100,0
20250204,093200,14982350,7100,7060,7110,7060,813
20250204,093100,9213520,7060,7060,7060,7060,0
20250204,093000,9213520,7060,7060,7060,7060,0
20250204,092900,9213520,7060,7060,7060,7060,97
20250204,092800,8528700,7090,7060,7090,7060,119
20250204,092700,7685260,7060,7060,7060,7060,0
20250204,092600,7685260,7060,7060,7060,7060,0
20250204,092500,7685260,7060,7060,7060,7060,0
20250204,092400,7685260,7060,7060,7060,7060,0
20250204,092300,7685260,7060,7060,7060,7060,0
20250204,092200,7685260,7060,7060,7060,7060,0
20250204,092100,7685260,7060,7060,7060,7060,0
20250204,092000,7685260,7060,7060,7060,7060,0
20250204,091900,7685260,7060,7060,7060,7060,0
20250204,091800,7685260,7060,7060,7060,7060,0
20250204,091700,7685260,7060,7060,7060,7060,0
20250204,091600,7685260,7060,7060,7060,7060,0
20250204,091500,7685260,7060,7090,7090,7060,19
20250204,091400,7551030,7080,7080,7080,7080,0
20250204,091300,7551030,7080,7060,7080,7060,216
20250204,091200,6022770,7060,7030,7060,7030,6
20250204,091100,5980440,7040,7040,7040,7040,3
20250204,091000,5959320,7020,7020,7020,7020,1
20250204,090900,5952300,7010,7010,7010,7010,0
20250204,090800,5952300,7010,7010,7010,7010,0
20250204,090700,5952300,7010,7010,7010,7010,0
20250204,090600,5952300,7010,7010,7010,7010,0
20250204,090500,5952300,7010,7010,7010,7010,0
20250204,090400,5952300,7010,7050,7050,7010,410
20250204,090300,3068330,7010,7010,7010,7010,0
20250204,090200,3068330,7010,7010,7010,7010,0
20250204,090100,3068330,7010,7050,7060,7010,9
20250204,090000,3005050,7050,7000,7050,7000,429