KissMeData/255440/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,204900,148741010,7620,7620,7620,7620,279
20250204,204800,148741010,7620,7620,7620,7620,0
20250204,204700,148741010,7620,7620,7620,7620,0
20250204,204600,148741010,7620,7620,7620,7620,0
20250204,204500,148741010,7620,7620,7620,7620,0
20250204,204400,148741010,7620,7620,7620,7620,0
20250204,204300,148741010,7620,7620,7620,7620,0
20250204,204200,148741010,7620,7620,7620,7620,0
20250204,204100,148741010,7620,7620,7620,7620,0
20250204,204000,148741010,7620,7620,7620,7620,0
20250204,203900,148741010,7620,7620,7620,7620,0
20250204,203800,148741010,7620,7620,7620,7620,0
20250204,203700,148741010,7620,7620,7620,7620,0
20250204,203600,148741010,7620,7620,7620,7620,0
20250204,203500,148741010,7620,7620,7620,7620,0
20250204,203400,148741010,7620,7620,7620,7620,0
20250204,203300,148741010,7620,7620,7620,7620,0
20250204,203200,148741010,7620,7620,7620,7620,0
20250204,203100,148741010,7620,7620,7620,7620,0
20250204,203000,148741010,7620,7620,7620,7620,0
20250204,202900,148741010,7620,7620,7620,7620,0
20250204,202800,148741010,7620,7620,7620,7620,0
20250204,202700,148741010,7620,7620,7620,7620,0
20250204,202600,148741010,7620,7620,7620,7620,0
20250204,202500,148741010,7620,7620,7620,7620,0
20250204,202400,148741010,7620,7620,7620,7620,0
20250204,202300,148741010,7620,7620,7620,7620,0
20250204,202200,148741010,7620,7620,7620,7620,0
20250204,202100,148741010,7620,7620,7620,7620,0
20250204,202000,148741010,7620,7620,7620,7620,0
20250204,201900,148741010,7620,7620,7620,7620,279
20250204,201800,148741010,7620,7620,7620,7620,0
20250204,201700,148741010,7620,7620,7620,7620,0
20250204,201600,148741010,7620,7620,7620,7620,0
20250204,201500,148741010,7620,7620,7620,7620,0
20250204,201400,148741010,7620,7620,7620,7620,0
20250204,201300,148741010,7620,7620,7620,7620,0
20250204,201200,148741010,7620,7620,7620,7620,0
20250204,201100,148741010,7620,7620,7620,7620,0
20250204,201000,148741010,7620,7620,7620,7620,0
20250204,200900,148741010,7620,7620,7620,7620,0
20250204,200800,148741010,7620,7620,7620,7620,0
20250204,200700,148741010,7620,7620,7620,7620,0
20250204,200600,148741010,7620,7620,7620,7620,0
20250204,200500,148741010,7620,7620,7620,7620,0
20250204,200400,148741010,7620,7620,7620,7620,0
20250204,200300,148741010,7620,7620,7620,7620,0
20250204,200200,148741010,7620,7620,7620,7620,0
20250204,200100,148741010,7620,7620,7620,7620,0
20250204,200000,148741010,7620,7620,7620,7620,0
20250204,195900,148741010,7620,7620,7620,7620,0
20250204,195800,148741010,7620,7620,7620,7620,0
20250204,195700,148741010,7620,7620,7620,7620,0
20250204,195600,148741010,7620,7620,7620,7620,0
20250204,195500,148741010,7620,7620,7620,7620,0
20250204,195400,148741010,7620,7620,7620,7620,0
20250204,195300,148741010,7620,7620,7620,7620,0
20250204,195200,148741010,7620,7620,7620,7620,0
20250204,195100,148741010,7620,7620,7620,7620,0
20250204,195000,148741010,7620,7620,7620,7620,0
20250204,194900,148741010,7620,7620,7620,7620,279
20250204,194800,148741010,7620,7620,7620,7620,0
20250204,194700,148741010,7620,7620,7620,7620,0
20250204,194600,148741010,7620,7620,7620,7620,0
20250204,194500,148741010,7620,7620,7620,7620,0
20250204,194400,148741010,7620,7620,7620,7620,0
20250204,194300,148741010,7620,7620,7620,7620,0
20250204,194200,148741010,7620,7620,7620,7620,0
20250204,194100,148741010,7620,7620,7620,7620,0
20250204,194000,148741010,7620,7620,7620,7620,0
20250204,193900,148741010,7620,7620,7620,7620,0
20250204,193800,148741010,7620,7620,7620,7620,0
20250204,193700,148741010,7620,7620,7620,7620,0
20250204,193600,148741010,7620,7620,7620,7620,0
20250204,193500,148741010,7620,7620,7620,7620,0
20250204,193400,148741010,7620,7620,7620,7620,0
20250204,193300,148741010,7620,7620,7620,7620,0
20250204,193200,148741010,7620,7620,7620,7620,0
20250204,193100,148741010,7620,7620,7620,7620,0
20250204,193000,148741010,7620,7620,7620,7620,0
20250204,192900,148741010,7620,7620,7620,7620,0
20250204,192800,148741010,7620,7620,7620,7620,0
20250204,192700,148741010,7620,7620,7620,7620,0
20250204,192600,148741010,7620,7620,7620,7620,0
20250204,192500,148741010,7620,7620,7620,7620,0
20250204,192400,148741010,7620,7620,7620,7620,0
20250204,192300,148741010,7620,7620,7620,7620,0
20250204,192200,148741010,7620,7620,7620,7620,0
20250204,192100,148741010,7620,7620,7620,7620,0
20250204,192000,148741010,7620,7620,7620,7620,0
20250204,191900,148741010,7620,7620,7620,7620,279
20250204,191800,148741010,7620,7620,7620,7620,0
20250204,191700,148741010,7620,7620,7620,7620,0
20250204,191600,148741010,7620,7620,7620,7620,0
20250204,191500,148741010,7620,7620,7620,7620,0
20250204,191400,148741010,7620,7620,7620,7620,0
20250204,191300,148741010,7620,7620,7620,7620,0
20250204,191200,148741010,7620,7620,7620,7620,0
20250204,191100,148741010,7620,7620,7620,7620,0
20250204,191000,148741010,7620,7620,7620,7620,0
20250204,190900,148741010,7620,7620,7620,7620,0
20250204,190800,148741010,7620,7620,7620,7620,0
20250204,190700,148741010,7620,7620,7620,7620,0
20250204,190600,148741010,7620,7620,7620,7620,0
20250204,190500,148741010,7620,7620,7620,7620,0
20250204,190400,148741010,7620,7620,7620,7620,0
20250204,190300,148741010,7620,7620,7620,7620,0
20250204,190200,148741010,7620,7620,7620,7620,0
20250204,190100,148741010,7620,7620,7620,7620,0
20250204,190000,148741010,7620,7620,7620,7620,0
20250204,185900,148741010,7620,7620,7620,7620,0
20250204,185800,148741010,7620,7620,7620,7620,0
20250204,185700,148741010,7620,7620,7620,7620,0
20250204,185600,148741010,7620,7620,7620,7620,0
20250204,185500,148741010,7620,7620,7620,7620,0
20250204,185400,148741010,7620,7620,7620,7620,0
20250204,185300,148741010,7620,7620,7620,7620,0
20250204,185200,148741010,7620,7620,7620,7620,0
20250204,185100,148741010,7620,7620,7620,7620,0
20250204,185000,148741010,7620,7620,7620,7620,0
20250204,184900,148741010,7620,7620,7620,7620,279
20250204,184800,148741010,7620,7620,7620,7620,0
20250204,184700,148741010,7620,7620,7620,7620,0
20250204,184600,148741010,7620,7620,7620,7620,0
20250204,184500,148741010,7620,7620,7620,7620,0
20250204,184400,148741010,7620,7620,7620,7620,0
20250204,184300,148741010,7620,7620,7620,7620,0
20250204,184200,148741010,7620,7620,7620,7620,0
20250204,184100,148741010,7620,7620,7620,7620,0
20250204,184000,148741010,7620,7620,7620,7620,0
20250204,183900,148741010,7620,7620,7620,7620,0
20250204,183800,148741010,7620,7620,7620,7620,0
20250204,183700,148741010,7620,7620,7620,7620,0
20250204,183600,148741010,7620,7620,7620,7620,0
20250204,183500,148741010,7620,7620,7620,7620,0
20250204,183400,148741010,7620,7620,7620,7620,0
20250204,183300,148741010,7620,7620,7620,7620,0
20250204,183200,148741010,7620,7620,7620,7620,0
20250204,183100,148741010,7620,7620,7620,7620,0
20250204,183000,148741010,7620,7620,7620,7620,0
20250204,182900,148741010,7620,7620,7620,7620,0
20250204,182800,148741010,7620,7620,7620,7620,0
20250204,182700,148741010,7620,7620,7620,7620,0
20250204,182600,148741010,7620,7620,7620,7620,0
20250204,182500,148741010,7620,7620,7620,7620,0
20250204,182400,148741010,7620,7620,7620,7620,0
20250204,182300,148741010,7620,7620,7620,7620,0
20250204,182200,148741010,7620,7620,7620,7620,0
20250204,182100,148741010,7620,7620,7620,7620,0
20250204,182000,148741010,7620,7620,7620,7620,0
20250204,181900,148741010,7620,7620,7620,7620,279
20250204,181800,148741010,7620,7620,7620,7620,0
20250204,181700,148741010,7620,7620,7620,7620,0
20250204,181600,148741010,7620,7620,7620,7620,0
20250204,181500,148741010,7620,7620,7620,7620,0
20250204,181400,148741010,7620,7620,7620,7620,0
20250204,181300,148741010,7620,7620,7620,7620,0
20250204,181200,148741010,7620,7620,7620,7620,0
20250204,181100,148741010,7620,7620,7620,7620,0
20250204,181000,148741010,7620,7620,7620,7620,0
20250204,180900,148741010,7620,7620,7620,7620,0
20250204,180800,148741010,7620,7620,7620,7620,0
20250204,180700,148741010,7620,7620,7620,7620,0
20250204,180600,148741010,7620,7620,7620,7620,0
20250204,180500,148741010,7620,7620,7620,7620,0
20250204,180400,148741010,7620,7620,7620,7620,0
20250204,180300,148741010,7620,7620,7620,7620,0
20250204,180200,148741010,7620,7620,7620,7620,0
20250204,180100,148741010,7620,7620,7620,7620,0
20250204,180000,148741010,7620,7620,7620,7620,0
20250204,175900,148741010,7620,7620,7620,7620,0
20250204,175800,148741010,7620,7620,7620,7620,0
20250204,175700,148741010,7620,7620,7620,7620,0
20250204,175600,148741010,7620,7620,7620,7620,0
20250204,175500,148741010,7620,7620,7620,7620,0
20250204,175400,148741010,7620,7620,7620,7620,0
20250204,175300,148741010,7620,7620,7620,7620,0
20250204,175200,148741010,7620,7620,7620,7620,0
20250204,175100,148741010,7620,7620,7620,7620,0
20250204,175000,148741010,7620,7620,7620,7620,0
20250204,174900,148741010,7620,7620,7620,7620,279
20250204,174800,148741010,7620,7620,7620,7620,0
20250204,174700,148741010,7620,7620,7620,7620,0
20250204,174600,148741010,7620,7620,7620,7620,0
20250204,174500,148741010,7620,7620,7620,7620,0
20250204,174400,148741010,7620,7620,7620,7620,0
20250204,174300,148741010,7620,7620,7620,7620,0
20250204,174200,148741010,7620,7620,7620,7620,0
20250204,174100,148741010,7620,7620,7620,7620,0
20250204,174000,148741010,7620,7620,7620,7620,0
20250204,173900,148741010,7620,7620,7620,7620,0
20250204,173800,148741010,7620,7620,7620,7620,0
20250204,173700,148741010,7620,7620,7620,7620,0
20250204,173600,148741010,7620,7620,7620,7620,0
20250204,173500,148741010,7620,7620,7620,7620,0
20250204,173400,148741010,7620,7620,7620,7620,0
20250204,173300,148741010,7620,7620,7620,7620,0
20250204,173200,148741010,7620,7620,7620,7620,0
20250204,173100,148741010,7620,7620,7620,7620,0
20250204,173000,148741010,7620,7620,7620,7620,0
20250204,172900,148741010,7620,7620,7620,7620,0
20250204,172800,148741010,7620,7620,7620,7620,0
20250204,172700,148741010,7620,7620,7620,7620,0
20250204,172600,148741010,7620,7620,7620,7620,0
20250204,172500,148741010,7620,7620,7620,7620,0
20250204,172400,148741010,7620,7620,7620,7620,0
20250204,172300,148741010,7620,7620,7620,7620,0
20250204,172200,148741010,7620,7620,7620,7620,0
20250204,172100,148741010,7620,7620,7620,7620,0
20250204,172000,148741010,7620,7620,7620,7620,0
20250204,171900,148741010,7620,7620,7620,7620,279
20250204,171800,148741010,7620,7620,7620,7620,0
20250204,171700,148741010,7620,7620,7620,7620,0
20250204,171600,148741010,7620,7620,7620,7620,0
20250204,171500,148741010,7620,7620,7620,7620,0
20250204,171400,148741010,7620,7620,7620,7620,0
20250204,171300,148741010,7620,7620,7620,7620,0
20250204,171200,148741010,7620,7620,7620,7620,0
20250204,171100,148741010,7620,7620,7620,7620,0
20250204,171000,148741010,7620,7620,7620,7620,0
20250204,170900,148741010,7620,7620,7620,7620,0
20250204,170800,148741010,7620,7620,7620,7620,0
20250204,170700,148741010,7620,7620,7620,7620,0
20250204,170600,148741010,7620,7620,7620,7620,0
20250204,170500,148741010,7620,7620,7620,7620,0
20250204,170400,148741010,7620,7620,7620,7620,0
20250204,170300,148741010,7620,7620,7620,7620,0
20250204,170200,148741010,7620,7620,7620,7620,0
20250204,170100,148741010,7620,7620,7620,7620,0
20250204,170000,148741010,7620,7620,7620,7620,0
20250204,165900,148741010,7620,7620,7620,7620,0
20250204,165800,148741010,7620,7620,7620,7620,0
20250204,165700,148741010,7620,7620,7620,7620,0
20250204,165600,148741010,7620,7620,7620,7620,0
20250204,165500,148741010,7620,7620,7620,7620,0
20250204,165400,148741010,7620,7620,7620,7620,0
20250204,165300,148741010,7620,7620,7620,7620,0
20250204,165200,148741010,7620,7620,7620,7620,0
20250204,165100,148741010,7620,7620,7620,7620,0
20250204,165000,148741010,7620,7620,7620,7620,0
20250204,164900,148741010,7620,7620,7620,7620,279
20250204,164800,148741010,7620,7620,7620,7620,0
20250204,164700,148741010,7620,7620,7620,7620,0
20250204,164600,148741010,7620,7620,7620,7620,0
20250204,164500,148741010,7620,7620,7620,7620,0
20250204,164400,148741010,7620,7620,7620,7620,0
20250204,164300,148741010,7620,7620,7620,7620,0
20250204,164200,148741010,7620,7620,7620,7620,0
20250204,164100,148741010,7620,7620,7620,7620,0
20250204,164000,148741010,7620,7620,7620,7620,0
20250204,163900,148741010,7620,7620,7620,7620,0
20250204,163800,148741010,7620,7620,7620,7620,0
20250204,163700,148741010,7620,7620,7620,7620,0
20250204,163600,148741010,7620,7620,7620,7620,0
20250204,163500,148741010,7620,7620,7620,7620,0
20250204,163400,148741010,7620,7620,7620,7620,0
20250204,163300,148741010,7620,7620,7620,7620,0
20250204,163200,148741010,7620,7620,7620,7620,0
20250204,163100,148741010,7620,7620,7620,7620,0
20250204,163000,148741010,7620,7620,7620,7620,0
20250204,162900,148741010,7620,7620,7620,7620,0
20250204,162800,148741010,7620,7620,7620,7620,0
20250204,162700,148741010,7620,7620,7620,7620,0
20250204,162600,148741010,7620,7620,7620,7620,0
20250204,162500,148741010,7620,7620,7620,7620,0
20250204,162400,148741010,7620,7620,7620,7620,0
20250204,162300,148741010,7620,7620,7620,7620,0
20250204,162200,148741010,7620,7620,7620,7620,0
20250204,162100,148741010,7620,7620,7620,7620,0
20250204,162000,148741010,7620,7620,7620,7620,0
20250204,161900,148741010,7620,7620,7620,7620,279
20250204,161800,148741010,7620,7620,7620,7620,0
20250204,161700,148741010,7620,7620,7620,7620,0
20250204,161600,148741010,7620,7620,7620,7620,0
20250204,161500,148741010,7620,7620,7620,7620,0
20250204,161400,148741010,7620,7620,7620,7620,0
20250204,161300,148741010,7620,7620,7620,7620,0
20250204,161200,148741010,7620,7620,7620,7620,0
20250204,161100,148741010,7620,7620,7620,7620,0
20250204,161000,148741010,7620,7620,7620,7620,0
20250204,160900,148741010,7620,7620,7620,7620,0
20250204,160800,148741010,7620,7620,7620,7620,0
20250204,160700,148741010,7620,7620,7620,7620,0
20250204,160600,148741010,7620,7620,7620,7620,0
20250204,160500,148741010,7620,7620,7620,7620,0
20250204,160400,148741010,7620,7620,7620,7620,0
20250204,160300,148741010,7620,7620,7620,7620,0
20250204,160200,148741010,7620,7620,7620,7620,0
20250204,160100,148741010,7620,7620,7620,7620,0
20250204,160000,148741010,7620,7620,7620,7620,0
20250204,155900,148741010,7620,7620,7620,7620,0
20250204,155800,148741010,7620,7620,7620,7620,0
20250204,155700,148741010,7620,7620,7620,7620,0
20250204,155600,148741010,7620,7620,7620,7620,0
20250204,155500,148741010,7620,7620,7620,7620,0
20250204,155400,148741010,7620,7620,7620,7620,0
20250204,155300,148741010,7620,7620,7620,7620,0
20250204,155200,148741010,7620,7620,7620,7620,0
20250204,155100,148741010,7620,7620,7620,7620,0
20250204,155000,148741010,7620,7620,7620,7620,0
20250204,154900,148741010,7620,7620,7620,7620,279
20250204,154800,148741010,7620,7620,7620,7620,0
20250204,154700,148741010,7620,7620,7620,7620,0
20250204,154600,148741010,7620,7620,7620,7620,0
20250204,154500,148741010,7620,7620,7620,7620,0
20250204,154400,148741010,7620,7620,7620,7620,0
20250204,154300,148741010,7620,7620,7620,7620,0
20250204,154200,148741010,7620,7620,7620,7620,0
20250204,154100,148741010,7620,7620,7620,7620,0
20250204,154000,148741010,7620,7620,7620,7620,0
20250204,153900,148741010,7620,7620,7620,7620,0
20250204,153800,148741010,7620,7620,7620,7620,0
20250204,153700,148741010,7620,7620,7620,7620,0
20250204,153600,148741010,7620,7620,7620,7620,0
20250204,153500,148741010,7620,7620,7620,7620,0
20250204,153400,148741010,7620,7620,7620,7620,0
20250204,153300,148741010,7620,7620,7620,7620,0
20250204,153200,148741010,7620,7620,7620,7620,0
20250204,153100,148741010,7620,7620,7620,7620,0
20250204,153000,148741010,7620,7620,7620,7620,279
20250204,152900,146615030,7630,7630,7630,7630,0
20250204,152800,146615030,7630,7630,7630,7630,0
20250204,152700,146615030,7630,7630,7630,7630,0
20250204,152600,146615030,7630,7630,7630,7630,0
20250204,152500,146615030,7630,7630,7630,7630,0
20250204,152400,146615030,7630,7630,7630,7630,0
20250204,152300,146615030,7630,7630,7630,7630,0
20250204,152200,146615030,7630,7630,7630,7630,0
20250204,152100,146615030,7630,7630,7630,7630,0
20250204,152000,146615030,7630,7630,7630,7630,0
20250204,151900,146615030,7630,7630,7630,7630,2
20250204,151800,146599770,7660,7660,7660,7660,0
20250204,151700,146599770,7660,7660,7660,7660,0
20250204,151600,146599770,7660,7630,7660,7630,10
20250204,151500,146523200,7620,7620,7620,7620,16
20250204,151400,146401280,7620,7640,7640,7620,286
20250204,151300,144216880,7640,7640,7640,7640,0
20250204,151200,144216880,7640,7640,7640,7640,0
20250204,151100,144216880,7640,7640,7640,7640,1
20250204,151000,144209240,7640,7640,7640,7640,0
20250204,150900,144209240,7640,7640,7640,7640,3
20250204,150800,144186320,7640,7640,7640,7640,0
20250204,150700,144186320,7640,7640,7640,7640,39
20250204,150600,143888360,7650,7650,7650,7650,0
20250204,150500,143888360,7650,7650,7650,7650,0
20250204,150400,143888360,7650,7650,7650,7650,0
20250204,150300,143888360,7650,7650,7650,7650,0
20250204,150200,143888360,7650,7650,7650,7650,0
20250204,150100,143888360,7650,7650,7650,7650,10
20250204,150000,143811860,7650,7650,7650,7650,0
20250204,145900,143811860,7650,7650,7650,7650,0
20250204,145800,143811860,7650,7650,7650,7650,0
20250204,145700,143811860,7650,7650,7650,7650,0
20250204,145600,143811860,7650,7650,7650,7650,0
20250204,145500,143811860,7650,7650,7650,7650,12
20250204,145400,143720060,7640,7640,7640,7640,0
20250204,145300,143720060,7640,7640,7640,7640,0
20250204,145200,143720060,7640,7640,7640,7640,0
20250204,145100,143720060,7640,7640,7640,7640,0
20250204,145000,143720060,7640,7630,7640,7630,92
20250204,144900,143017230,7640,7640,7640,7640,0
20250204,144800,143017230,7640,7640,7640,7640,0
20250204,144700,143017230,7640,7640,7640,7640,0
20250204,144600,143017230,7640,7640,7640,7640,0
20250204,144500,143017230,7640,7640,7640,7640,0
20250204,144400,143017230,7640,7640,7640,7640,10
20250204,144300,142940830,7640,7640,7640,7620,625
20250204,144200,138176450,7620,7620,7620,7620,0
20250204,144100,138176450,7620,7620,7620,7620,0
20250204,144000,138176450,7620,7620,7620,7620,0
20250204,143900,138176450,7620,7620,7620,7620,0
20250204,143800,138176450,7620,7620,7620,7620,0
20250204,143700,138176450,7620,7620,7620,7620,0
20250204,143600,138176450,7620,7620,7620,7620,0
20250204,143500,138176450,7620,7620,7620,7620,3
20250204,143400,138153590,7620,7620,7620,7620,11
20250204,143300,138069770,7620,7610,7620,7610,100
20250204,143200,137307790,7580,7580,7580,7580,20
20250204,143100,137156190,7610,7610,7610,7610,0
20250204,143000,137156190,7610,7600,7610,7600,9
20250204,142900,137087760,7600,7600,7600,7600,0
20250204,142800,137087760,7600,7590,7600,7590,4
20250204,142700,137057380,7590,7600,7600,7590,75
20250204,142600,136487880,7600,7600,7600,7600,0
20250204,142500,136487880,7600,7600,7600,7600,109
20250204,142400,135659480,7600,7600,7600,7600,25
20250204,142300,135469480,7620,7620,7620,7620,0
20250204,142200,135469480,7620,7620,7620,7620,0
20250204,142100,135469480,7620,7620,7620,7620,20
20250204,142000,135317080,7600,7600,7600,7600,0
20250204,141900,135317080,7600,7600,7600,7600,14
20250204,141800,135210680,7600,7600,7600,7600,2
20250204,141700,135195480,7600,7620,7620,7600,953
20250204,141600,127936790,7620,7620,7620,7620,405
20250204,141500,124850690,7620,7620,7620,7620,0
20250204,141400,124850690,7620,7620,7620,7620,0
20250204,141300,124850690,7620,7620,7620,7620,5
20250204,141200,124812590,7620,7620,7620,7620,110
20250204,141100,123974390,7620,7620,7620,7620,0
20250204,141000,123974390,7620,7640,7640,7620,1003
20250204,140900,116331280,7650,7650,7650,7650,0
20250204,140800,116331280,7650,7650,7650,7650,0
20250204,140700,116331280,7650,7650,7650,7650,37
20250204,140600,116048230,7650,7650,7650,7650,0
20250204,140500,116048230,7650,7680,7680,7650,1848
20250204,140400,101893030,7680,7690,7690,7680,1146
20250204,140300,93088940,7720,7720,7720,7720,0
20250204,140200,93088940,7720,7720,7720,7720,0
20250204,140100,93088940,7720,7720,7720,7720,0
20250204,140000,93088940,7720,7720,7720,7720,0
20250204,135900,93088940,7720,7720,7720,7720,20
20250204,135800,92934540,7720,7720,7720,7720,0
20250204,135700,92934540,7720,7710,7720,7710,120
20250204,135600,92008930,7720,7720,7720,7720,0
20250204,135500,92008930,7720,7720,7720,7720,0
20250204,135400,92008930,7720,7720,7720,7720,0
20250204,135300,92008930,7720,7720,7720,7720,0
20250204,135200,92008930,7720,7700,7720,7700,30
20250204,135100,91777780,7700,7700,7700,7700,3
20250204,135000,91754680,7700,7700,7700,7700,0
20250204,134900,91754680,7700,7700,7700,7700,0
20250204,134800,91754680,7700,7700,7700,7700,0
20250204,134700,91754680,7700,7700,7700,7700,0
20250204,134600,91754680,7700,7710,7710,7700,446
20250204,134500,88320360,7710,7710,7710,7710,0
20250204,134400,88320360,7710,7710,7710,7710,0
20250204,134300,88320360,7710,7710,7710,7710,0
20250204,134200,88320360,7710,7710,7710,7710,0
20250204,134100,88320360,7710,7710,7710,7710,12
20250204,134000,88227840,7710,7690,7710,7690,115
20250204,133900,87342220,7690,7690,7690,7690,0
20250204,133800,87342220,7690,7690,7690,7690,0
20250204,133700,87342220,7690,7690,7690,7690,0
20250204,133600,87342220,7690,7690,7690,7690,0
20250204,133500,87342220,7690,7690,7690,7690,0
20250204,133400,87342220,7690,7690,7690,7690,0
20250204,133300,87342220,7690,7690,7690,7690,0
20250204,133200,87342220,7690,7690,7690,7690,2
20250204,133100,87326840,7690,7690,7690,7690,0
20250204,133000,87326840,7690,7690,7690,7690,0
20250204,132900,87326840,7690,7690,7690,7690,0
20250204,132800,87326840,7690,7690,7690,7690,0
20250204,132700,87326840,7690,7690,7690,7690,1
20250204,132600,87319150,7690,7690,7690,7690,0
20250204,132500,87319150,7690,7690,7690,7690,0
20250204,132400,87319150,7690,7690,7690,7690,0
20250204,132300,87319150,7690,7690,7690,7690,0
20250204,132200,87319150,7690,7690,7690,7690,1
20250204,132100,87311460,7690,7690,7690,7690,25
20250204,132000,87119210,7700,7700,7700,7700,3
20250204,131900,87096110,7700,7700,7700,7700,0
20250204,131800,87096110,7700,7700,7700,7700,0
20250204,131700,87096110,7700,7700,7700,7700,14
20250204,131600,86988310,7700,7700,7700,7700,100
20250204,131500,86218310,7700,7700,7700,7700,0
20250204,131400,86218310,7700,7700,7700,7700,2
20250204,131300,86202910,7710,7710,7710,7710,0
20250204,131200,86202910,7710,7710,7710,7710,26
20250204,131100,86002450,7710,7710,7710,7710,0
20250204,131000,86002450,7710,7710,7710,7710,0
20250204,130900,86002450,7710,7710,7710,7710,0
20250204,130800,86002450,7710,7710,7710,7710,0
20250204,130700,86002450,7710,7710,7710,7710,0
20250204,130600,86002450,7710,7710,7710,7710,0
20250204,130500,86002450,7710,7710,7710,7710,24
20250204,130400,85817410,7710,7710,7710,7710,0
20250204,130300,85817410,7710,7710,7710,7710,0
20250204,130200,85817410,7710,7710,7710,7710,0
20250204,130100,85817410,7710,7710,7720,7710,13
20250204,130000,85717080,7680,7680,7680,7680,0
20250204,125900,85717080,7680,7680,7680,7680,0
20250204,125800,85717080,7680,7680,7680,7680,0
20250204,125700,85717080,7680,7680,7680,7680,1
20250204,125600,85709400,7680,7680,7680,7680,0
20250204,125500,85709400,7680,7680,7680,7680,0
20250204,125400,85709400,7680,7680,7680,7680,0
20250204,125300,85709400,7680,7680,7680,7680,0
20250204,125200,85709400,7680,7680,7680,7680,0
20250204,125100,85709400,7680,7680,7680,7680,0
20250204,125000,85709400,7680,7680,7680,7680,0
20250204,124900,85709400,7680,7680,7680,7680,0
20250204,124800,85709400,7680,7680,7680,7680,0
20250204,124700,85709400,7680,7680,7680,7680,1
20250204,124600,85701720,7720,7720,7720,7720,0
20250204,124500,85701720,7720,7720,7720,7720,0
20250204,124400,85701720,7720,7720,7720,7720,0
20250204,124300,85701720,7720,7720,7720,7720,0
20250204,124200,85701720,7720,7720,7720,7720,1
20250204,124100,85694000,7720,7720,7720,7720,5
20250204,124000,85655400,7720,7720,7720,7720,0
20250204,123900,85655400,7720,7720,7720,7720,0
20250204,123800,85655400,7720,7720,7720,7720,0
20250204,123700,85655400,7720,7720,7720,7720,0
20250204,123600,85655400,7720,7720,7720,7720,3
20250204,123500,85632240,7720,7700,7720,7700,30
20250204,123400,85400860,7700,7700,7700,7700,0
20250204,123300,85400860,7700,7700,7700,7700,0
20250204,123200,85400860,7700,7700,7700,7700,0
20250204,123100,85400860,7700,7700,7700,7700,0
20250204,123000,85400860,7700,7700,7700,7700,0
20250204,122900,85400860,7700,7700,7700,7700,0
20250204,122800,85400860,7700,7700,7700,7700,0
20250204,122700,85400860,7700,7700,7700,7700,0
20250204,122600,85400860,7700,7700,7700,7700,20
20250204,122500,85246860,7670,7670,7670,7670,0
20250204,122400,85246860,7670,7670,7670,7670,0
20250204,122300,85246860,7670,7670,7670,7670,0
20250204,122200,85246860,7670,7670,7670,7670,0
20250204,122100,85246860,7670,7670,7670,7670,0
20250204,122000,85246860,7670,7670,7670,7670,0
20250204,121900,85246860,7670,7670,7670,7670,0
20250204,121800,85246860,7670,7680,7680,7670,647
20250204,121700,80278080,7680,7680,7680,7680,0
20250204,121600,80278080,7680,7680,7680,7680,0
20250204,121500,80278080,7680,7680,7680,7680,0
20250204,121400,80278080,7680,7680,7680,7680,0
20250204,121300,80278080,7680,7680,7680,7680,0
20250204,121200,80278080,7680,7680,7680,7680,0
20250204,121100,80278080,7680,7680,7680,7680,0
20250204,121000,80278080,7680,7680,7680,7680,0
20250204,120900,80278080,7680,7680,7680,7680,0
20250204,120800,80278080,7680,7680,7680,7680,0
20250204,120700,80278080,7680,7680,7680,7680,0
20250204,120600,80278080,7680,7680,7680,7680,0
20250204,120500,80278080,7680,7680,7680,7680,0
20250204,120400,80278080,7680,7680,7680,7680,0
20250204,120300,80278080,7680,7680,7680,7680,0
20250204,120200,80278080,7680,7680,7680,7680,0
20250204,120100,80278080,7680,7680,7680,7680,0
20250204,120000,80278080,7680,7680,7680,7680,0
20250204,115900,80278080,7680,7680,7680,7680,0
20250204,115800,80278080,7680,7680,7680,7680,0
20250204,115700,80278080,7680,7680,7680,7680,0
20250204,115600,80278080,7680,7680,7680,7680,1
20250204,115500,80270400,7720,7720,7720,7720,0
20250204,115400,80270400,7720,7720,7720,7720,0
20250204,115300,80270400,7720,7720,7720,7720,0
20250204,115200,80270400,7720,7720,7720,7720,3
20250204,115100,80247240,7720,7720,7720,7720,15
20250204,115000,80131440,7730,7730,7730,7730,0
20250204,114900,80131440,7730,7730,7730,7730,0
20250204,114800,80131440,7730,7730,7730,7730,0
20250204,114700,80131440,7730,7730,7730,7730,0
20250204,114600,80131440,7730,7720,7730,7720,444
20250204,114500,76703320,7720,7720,7720,7720,0
20250204,114400,76703320,7720,7720,7720,7720,0
20250204,114300,76703320,7720,7720,7720,7720,0
20250204,114200,76703320,7720,7720,7720,7720,0
20250204,114100,76703320,7720,7720,7720,7720,0
20250204,114000,76703320,7720,7720,7720,7720,0
20250204,113900,76703320,7720,7720,7720,7720,0
20250204,113800,76703320,7720,7720,7720,7720,0
20250204,113700,76703320,7720,7720,7720,7720,0
20250204,113600,76703320,7720,7720,7720,7720,0
20250204,113500,76703320,7720,7720,7720,7720,0
20250204,113400,76703320,7720,7720,7720,7720,0
20250204,113300,76703320,7720,7720,7720,7720,1
20250204,113200,76695600,7730,7730,7730,7730,0
20250204,113100,76695600,7730,7730,7730,7730,0
20250204,113000,76695600,7730,7730,7730,7730,0
20250204,112900,76695600,7730,7730,7730,7730,0
20250204,112800,76695600,7730,7730,7730,7730,20
20250204,112700,76541000,7730,7730,7730,7730,24
20250204,112600,76355480,7680,7710,7710,7680,200
20250204,112500,74818710,7700,7700,7700,7700,0
20250204,112400,74818710,7700,7700,7700,7700,0
20250204,112300,74818710,7700,7700,7700,7700,0
20250204,112200,74818710,7700,7700,7700,7700,0
20250204,112100,74818710,7700,7740,7740,7690,2679
20250204,112000,54190010,7740,7740,7740,7740,0
20250204,111900,54190010,7740,7740,7740,7740,0
20250204,111800,54190010,7740,7740,7740,7740,1005
20250204,111700,46411310,7780,7780,7780,7780,0
20250204,111600,46411310,7780,7780,7780,7780,0
20250204,111500,46411310,7780,7790,7790,7780,301
20250204,111400,44069480,7790,7790,7790,7790,0
20250204,111300,44069480,7790,7790,7790,7790,0
20250204,111200,44069480,7790,7790,7790,7790,2
20250204,111100,44053900,7790,7790,7790,7790,0
20250204,111000,44053900,7790,7790,7790,7790,0
20250204,110900,44053900,7790,7790,7790,7790,0
20250204,110800,44053900,7790,7790,7790,7790,0
20250204,110700,44053900,7790,7790,7790,7790,0
20250204,110600,44053900,7790,7790,7790,7790,20
20250204,110500,43898100,7790,7790,7790,7790,0
20250204,110400,43898100,7790,7790,7790,7790,0
20250204,110300,43898100,7790,7790,7790,7790,0
20250204,110200,43898100,7790,7790,7790,7790,6
20250204,110100,43851360,7800,7800,7800,7800,10
20250204,110000,43773360,7820,7820,7820,7820,0
20250204,105900,43773360,7820,7820,7820,7820,0
20250204,105800,43773360,7820,7820,7820,7820,0
20250204,105700,43773360,7820,7820,7820,7820,0
20250204,105600,43773360,7820,7820,7820,7820,0
20250204,105500,43773360,7820,7820,7820,7820,0
20250204,105400,43773360,7820,7820,7820,7820,0
20250204,105300,43773360,7820,7820,7820,7820,0
20250204,105200,43773360,7820,7820,7820,7820,0
20250204,105100,43773360,7820,7820,7820,7820,16
20250204,105000,43648240,7830,7830,7830,7830,1
20250204,104900,43640410,7830,7830,7830,7830,0
20250204,104800,43640410,7830,7830,7830,7830,10
20250204,104700,43562110,7830,7830,7830,7830,16
20250204,104600,43436830,7830,7830,7830,7830,4
20250204,104500,43405510,7830,7820,7830,7820,14
20250204,104400,43296000,7830,7830,7830,7830,50
20250204,104300,42904500,7830,7840,7840,7830,11
20250204,104200,42818300,7840,7800,7840,7800,66
20250204,104100,42303060,7790,7790,7790,7790,0
20250204,104000,42303060,7790,7790,7790,7790,0
20250204,103900,42303060,7790,7790,7790,7790,0
20250204,103800,42303060,7790,7790,7790,7790,0
20250204,103700,42303060,7790,7750,7790,7750,565
20250204,103600,37918450,7750,7740,7750,7740,113
20250204,103500,37043740,7740,7740,7740,7740,0
20250204,103400,37043740,7740,7740,7740,7740,0
20250204,103300,37043740,7740,7740,7740,7740,0
20250204,103200,37043740,7740,7740,7740,7740,0
20250204,103100,37043740,7740,7740,7740,7740,0
20250204,103000,37043740,7740,7740,7740,7740,0
20250204,102900,37043740,7740,7740,7740,7740,0
20250204,102800,37043740,7740,7740,7740,7740,0
20250204,102700,37043740,7740,7740,7740,7740,0
20250204,102600,37043740,7740,7740,7740,7740,0
20250204,102500,37043740,7740,7740,7740,7740,0
20250204,102400,37043740,7740,7740,7740,7740,0
20250204,102300,37043740,7740,7740,7740,7740,0
20250204,102200,37043740,7740,7740,7750,7740,12
20250204,102100,36950810,7740,7740,7740,7740,0
20250204,102000,36950810,7740,7740,7740,7740,0
20250204,101900,36950810,7740,7740,7740,7740,0
20250204,101800,36950810,7740,7740,7740,7740,0
20250204,101700,36950810,7740,7740,7740,7740,0
20250204,101600,36950810,7740,7740,7740,7740,0
20250204,101500,36950810,7740,7740,7740,7740,0
20250204,101400,36950810,7740,7740,7740,7740,0
20250204,101300,36950810,7740,7740,7740,7740,0
20250204,101200,36950810,7740,7740,7740,7740,0
20250204,101100,36950810,7740,7740,7740,7740,0
20250204,101000,36950810,7740,7740,7750,7740,319
20250204,100900,34481560,7740,7740,7740,7740,13
20250204,100800,34380940,7670,7690,7690,7670,72
20250204,100700,33827950,7730,7730,7730,7730,0
20250204,100600,33827950,7730,7730,7730,7730,50
20250204,100500,33441450,7740,7740,7740,7740,0
20250204,100400,33441450,7740,7740,7740,7740,0
20250204,100300,33441450,7740,7740,7740,7740,0
20250204,100200,33441450,7740,7740,7740,7740,0
20250204,100100,33441450,7740,7730,7740,7730,4
20250204,100000,33410500,7730,7730,7730,7730,0
20250204,095900,33410500,7730,7680,7730,7670,219
20250204,095800,31728570,7670,7670,7670,7670,0
20250204,095700,31728570,7670,7670,7670,7670,0
20250204,095600,31728570,7670,7670,7670,7670,0
20250204,095500,31728570,7670,7670,7670,7670,0
20250204,095400,31728570,7670,7670,7670,7670,0
20250204,095300,31728570,7670,7670,7670,7670,0
20250204,095200,31728570,7670,7670,7670,7670,0
20250204,095100,31728570,7670,7670,7670,7670,0
20250204,095000,31728570,7670,7670,7670,7670,0
20250204,094900,31728570,7670,7670,7670,7670,0
20250204,094800,31728570,7670,7670,7670,7670,0
20250204,094700,31728570,7670,7670,7670,7670,0
20250204,094600,31728570,7670,7740,7740,7670,101
20250204,094500,30952710,7720,7720,7720,7720,167
20250204,094400,29663470,7730,7730,7730,7730,0
20250204,094300,29663470,7730,7730,7730,7730,0
20250204,094200,29663470,7730,7720,7730,7720,27
20250204,094100,29454800,7730,7730,7730,7730,0
20250204,094000,29454800,7730,7730,7730,7730,0
20250204,093900,29454800,7730,7730,7730,7730,0
20250204,093800,29454800,7730,7730,7730,7730,0
20250204,093700,29454800,7730,7730,7730,7730,0
20250204,093600,29454800,7730,7730,7730,7730,0
20250204,093500,29454800,7730,7730,7730,7730,0
20250204,093400,29454800,7730,7690,7730,7690,361
20250204,093300,26678270,7690,7690,7690,7690,185
20250204,093200,25255620,7760,7760,7760,7760,0
20250204,093100,25255620,7760,7760,7760,7760,1
20250204,093000,25247860,7680,7680,7680,7680,0
20250204,092900,25247860,7680,7680,7680,7680,11
20250204,092800,25163380,7690,7690,7690,7690,0
20250204,092700,25163380,7690,7690,7690,7690,0
20250204,092600,25163380,7690,7690,7690,7690,100
20250204,092500,24394380,7690,7690,7690,7690,0
20250204,092400,24394380,7690,7690,7690,7690,4
20250204,092300,24363620,7690,7690,7690,7690,0
20250204,092200,24363620,7690,7690,7690,7690,30
20250204,092100,24132920,7690,7690,7690,7690,245
20250204,092000,22248870,7690,7800,7800,7690,1253
20250204,091900,12503300,7800,7800,7800,7800,30
20250204,091800,12269300,7800,7640,7800,7640,214
20250204,091700,10615020,7630,7640,7640,7630,234
20250204,091600,8829560,7640,7670,7670,7640,93
20250204,091500,8117000,7700,7700,7700,7700,0
20250204,091400,8117000,7700,7700,7700,7700,0
20250204,091300,8117000,7700,7700,7700,7700,28
20250204,091200,7901400,7700,7700,7700,7700,0
20250204,091100,7901400,7700,7700,7700,7700,1
20250204,091000,7893700,7710,7710,7710,7710,0
20250204,090900,7893700,7710,7710,7710,7710,21
20250204,090800,7731790,7710,7710,7710,7710,0
20250204,090700,7731790,7710,7710,7710,7710,23
20250204,090600,7554460,7710,7640,7710,7640,31
20250204,090500,7317550,7640,7660,7660,7640,200
20250204,090400,5789050,7660,7740,7740,7660,36
20250204,090300,5510890,7740,7620,7740,7620,276
20250204,090200,3399340,7610,7620,7620,7610,285
20250204,090100,1227660,7630,7620,7630,7620,110
20250204,090000,388530,7620,7620,7620,7610,51