KissMeData/045340/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192700,714518310,7430,7430,7430,7430,8264
20250204,192600,714518310,7430,7430,7430,7430,0
20250204,192500,714518310,7430,7430,7430,7430,0
20250204,192400,714518310,7430,7430,7430,7430,0
20250204,192300,714518310,7430,7430,7430,7430,0
20250204,192200,714518310,7430,7430,7430,7430,0
20250204,192100,714518310,7430,7430,7430,7430,0
20250204,192000,714518310,7430,7430,7430,7430,0
20250204,191900,714518310,7430,7430,7430,7430,0
20250204,191800,714518310,7430,7430,7430,7430,0
20250204,191700,714518310,7430,7430,7430,7430,0
20250204,191600,714518310,7430,7430,7430,7430,0
20250204,191500,714518310,7430,7430,7430,7430,0
20250204,191400,714518310,7430,7430,7430,7430,0
20250204,191300,714518310,7430,7430,7430,7430,0
20250204,191200,714518310,7430,7430,7430,7430,0
20250204,191100,714518310,7430,7430,7430,7430,0
20250204,191000,714518310,7430,7430,7430,7430,0
20250204,190900,714518310,7430,7430,7430,7430,0
20250204,190800,714518310,7430,7430,7430,7430,0
20250204,190700,714518310,7430,7430,7430,7430,0
20250204,190600,714518310,7430,7430,7430,7430,0
20250204,190500,714518310,7430,7430,7430,7430,0
20250204,190400,714518310,7430,7430,7430,7430,0
20250204,190300,714518310,7430,7430,7430,7430,0
20250204,190200,714518310,7430,7430,7430,7430,0
20250204,190100,714518310,7430,7430,7430,7430,0
20250204,190000,714518310,7430,7430,7430,7430,0
20250204,185900,714518310,7430,7430,7430,7430,0
20250204,185800,714518310,7430,7430,7430,7430,0
20250204,185700,714518310,7430,7430,7430,7430,8264
20250204,185600,714518310,7430,7430,7430,7430,0
20250204,185500,714518310,7430,7430,7430,7430,0
20250204,185400,714518310,7430,7430,7430,7430,0
20250204,185300,714518310,7430,7430,7430,7430,0
20250204,185200,714518310,7430,7430,7430,7430,0
20250204,185100,714518310,7430,7430,7430,7430,0
20250204,185000,714518310,7430,7430,7430,7430,0
20250204,184900,714518310,7430,7430,7430,7430,0
20250204,184800,714518310,7430,7430,7430,7430,0
20250204,184700,714518310,7430,7430,7430,7430,0
20250204,184600,714518310,7430,7430,7430,7430,0
20250204,184500,714518310,7430,7430,7430,7430,0
20250204,184400,714518310,7430,7430,7430,7430,0
20250204,184300,714518310,7430,7430,7430,7430,0
20250204,184200,714518310,7430,7430,7430,7430,0
20250204,184100,714518310,7430,7430,7430,7430,0
20250204,184000,714518310,7430,7430,7430,7430,0
20250204,183900,714518310,7430,7430,7430,7430,0
20250204,183800,714518310,7430,7430,7430,7430,0
20250204,183700,714518310,7430,7430,7430,7430,0
20250204,183600,714518310,7430,7430,7430,7430,0
20250204,183500,714518310,7430,7430,7430,7430,0
20250204,183400,714518310,7430,7430,7430,7430,0
20250204,183300,714518310,7430,7430,7430,7430,0
20250204,183200,714518310,7430,7430,7430,7430,0
20250204,183100,714518310,7430,7430,7430,7430,0
20250204,183000,714518310,7430,7430,7430,7430,0
20250204,182900,714518310,7430,7430,7430,7430,0
20250204,182800,714518310,7430,7430,7430,7430,0
20250204,182700,714518310,7430,7430,7430,7430,8264
20250204,182600,714518310,7430,7430,7430,7430,0
20250204,182500,714518310,7430,7430,7430,7430,0
20250204,182400,714518310,7430,7430,7430,7430,0
20250204,182300,714518310,7430,7430,7430,7430,0
20250204,182200,714518310,7430,7430,7430,7430,0
20250204,182100,714518310,7430,7430,7430,7430,0
20250204,182000,714518310,7430,7430,7430,7430,0
20250204,181900,714518310,7430,7430,7430,7430,0
20250204,181800,714518310,7430,7430,7430,7430,0
20250204,181700,714518310,7430,7430,7430,7430,0
20250204,181600,714518310,7430,7430,7430,7430,0
20250204,181500,714518310,7430,7430,7430,7430,0
20250204,181400,714518310,7430,7430,7430,7430,0
20250204,181300,714518310,7430,7430,7430,7430,0
20250204,181200,714518310,7430,7430,7430,7430,0
20250204,181100,714518310,7430,7430,7430,7430,0
20250204,181000,714518310,7430,7430,7430,7430,0
20250204,180900,714518310,7430,7430,7430,7430,0
20250204,180800,714518310,7430,7430,7430,7430,0
20250204,180700,714518310,7430,7430,7430,7430,0
20250204,180600,714518310,7430,7430,7430,7430,0
20250204,180500,714518310,7430,7430,7430,7430,0
20250204,180400,714518310,7430,7430,7430,7430,0
20250204,180300,714518310,7430,7430,7430,7430,0
20250204,180200,714518310,7430,7430,7430,7430,0
20250204,180100,714518310,7430,7430,7430,7430,0
20250204,180000,714518310,7430,7430,7430,7430,0
20250204,175900,714518310,7430,7430,7430,7430,0
20250204,175800,714518310,7430,7430,7430,7430,0
20250204,175700,714518310,7430,7430,7430,7430,8264
20250204,175600,714518310,7430,7430,7430,7430,0
20250204,175500,714518310,7430,7430,7430,7430,0
20250204,175400,714518310,7430,7430,7430,7430,0
20250204,175300,714518310,7430,7430,7430,7430,0
20250204,175200,714518310,7430,7430,7430,7430,0
20250204,175100,714518310,7430,7430,7430,7430,0
20250204,175000,714518310,7430,7430,7430,7430,0
20250204,174900,714518310,7430,7430,7430,7430,0
20250204,174800,714518310,7430,7430,7430,7430,0
20250204,174700,714518310,7430,7430,7430,7430,0
20250204,174600,714518310,7430,7430,7430,7430,0
20250204,174500,714518310,7430,7430,7430,7430,0
20250204,174400,714518310,7430,7430,7430,7430,0
20250204,174300,714518310,7430,7430,7430,7430,0
20250204,174200,714518310,7430,7430,7430,7430,0
20250204,174100,714518310,7430,7430,7430,7430,0
20250204,174000,714518310,7430,7430,7430,7430,0
20250204,173900,714518310,7430,7430,7430,7430,0
20250204,173800,714518310,7430,7430,7430,7430,0
20250204,173700,714518310,7430,7430,7430,7430,0
20250204,173600,714518310,7430,7430,7430,7430,0
20250204,173500,714518310,7430,7430,7430,7430,0
20250204,173400,714518310,7430,7430,7430,7430,0
20250204,173300,714518310,7430,7430,7430,7430,0
20250204,173200,714518310,7430,7430,7430,7430,0
20250204,173100,714518310,7430,7430,7430,7430,0
20250204,173000,714518310,7430,7430,7430,7430,0
20250204,172900,714518310,7430,7430,7430,7430,0
20250204,172800,714518310,7430,7430,7430,7430,0
20250204,172700,714518310,7430,7430,7430,7430,8264
20250204,172600,714518310,7430,7430,7430,7430,0
20250204,172500,714518310,7430,7430,7430,7430,0
20250204,172400,714518310,7430,7430,7430,7430,0
20250204,172300,714518310,7430,7430,7430,7430,0
20250204,172200,714518310,7430,7430,7430,7430,0
20250204,172100,714518310,7430,7430,7430,7430,0
20250204,172000,714518310,7430,7430,7430,7430,0
20250204,171900,714518310,7430,7430,7430,7430,0
20250204,171800,714518310,7430,7430,7430,7430,0
20250204,171700,714518310,7430,7430,7430,7430,0
20250204,171600,714518310,7430,7430,7430,7430,0
20250204,171500,714518310,7430,7430,7430,7430,0
20250204,171400,714518310,7430,7430,7430,7430,0
20250204,171300,714518310,7430,7430,7430,7430,0
20250204,171200,714518310,7430,7430,7430,7430,0
20250204,171100,714518310,7430,7430,7430,7430,0
20250204,171000,714518310,7430,7430,7430,7430,0
20250204,170900,714518310,7430,7430,7430,7430,0
20250204,170800,714518310,7430,7430,7430,7430,0
20250204,170700,714518310,7430,7430,7430,7430,0
20250204,170600,714518310,7430,7430,7430,7430,0
20250204,170500,714518310,7430,7430,7430,7430,0
20250204,170400,714518310,7430,7430,7430,7430,0
20250204,170300,714518310,7430,7430,7430,7430,0
20250204,170200,714518310,7430,7430,7430,7430,0
20250204,170100,714518310,7430,7430,7430,7430,0
20250204,170000,714518310,7430,7430,7430,7430,0
20250204,165900,714518310,7430,7430,7430,7430,0
20250204,165800,714518310,7430,7430,7430,7430,0
20250204,165700,714518310,7430,7430,7430,7430,8264
20250204,165600,714518310,7430,7430,7430,7430,0
20250204,165500,714518310,7430,7430,7430,7430,0
20250204,165400,714518310,7430,7430,7430,7430,0
20250204,165300,714518310,7430,7430,7430,7430,0
20250204,165200,714518310,7430,7430,7430,7430,0
20250204,165100,714518310,7430,7430,7430,7430,0
20250204,165000,714518310,7430,7430,7430,7430,0
20250204,164900,714518310,7430,7430,7430,7430,0
20250204,164800,714518310,7430,7430,7430,7430,0
20250204,164700,714518310,7430,7430,7430,7430,0
20250204,164600,714518310,7430,7430,7430,7430,0
20250204,164500,714518310,7430,7430,7430,7430,0
20250204,164400,714518310,7430,7430,7430,7430,0
20250204,164300,714518310,7430,7430,7430,7430,0
20250204,164200,714518310,7430,7430,7430,7430,0
20250204,164100,714518310,7430,7430,7430,7430,0
20250204,164000,714518310,7430,7430,7430,7430,0
20250204,163900,714518310,7430,7430,7430,7430,0
20250204,163800,714518310,7430,7430,7430,7430,0
20250204,163700,714518310,7430,7430,7430,7430,0
20250204,163600,714518310,7430,7430,7430,7430,0
20250204,163500,714518310,7430,7430,7430,7430,0
20250204,163400,714518310,7430,7430,7430,7430,0
20250204,163300,714518310,7430,7430,7430,7430,0
20250204,163200,714518310,7430,7430,7430,7430,0
20250204,163100,714518310,7430,7430,7430,7430,0
20250204,163000,714518310,7430,7430,7430,7430,0
20250204,162900,714518310,7430,7430,7430,7430,0
20250204,162800,714518310,7430,7430,7430,7430,0
20250204,162700,714518310,7430,7430,7430,7430,8264
20250204,162600,714518310,7430,7430,7430,7430,0
20250204,162500,714518310,7430,7430,7430,7430,0
20250204,162400,714518310,7430,7430,7430,7430,0
20250204,162300,714518310,7430,7430,7430,7430,0
20250204,162200,714518310,7430,7430,7430,7430,0
20250204,162100,714518310,7430,7430,7430,7430,0
20250204,162000,714518310,7430,7430,7430,7430,0
20250204,161900,714518310,7430,7430,7430,7430,0
20250204,161800,714518310,7430,7430,7430,7430,0
20250204,161700,714518310,7430,7430,7430,7430,0
20250204,161600,714518310,7430,7430,7430,7430,0
20250204,161500,714518310,7430,7430,7430,7430,0
20250204,161400,714518310,7430,7430,7430,7430,0
20250204,161300,714518310,7430,7430,7430,7430,0
20250204,161200,714518310,7430,7430,7430,7430,0
20250204,161100,714518310,7430,7430,7430,7430,0
20250204,161000,714518310,7430,7430,7430,7430,0
20250204,160900,714518310,7430,7430,7430,7430,0
20250204,160800,714518310,7430,7430,7430,7430,0
20250204,160700,714518310,7430,7430,7430,7430,0
20250204,160600,714518310,7430,7430,7430,7430,0
20250204,160500,714518310,7430,7430,7430,7430,0
20250204,160400,714518310,7430,7430,7430,7430,0
20250204,160300,714518310,7430,7430,7430,7430,0
20250204,160200,714518310,7430,7430,7430,7430,0
20250204,160100,714518310,7430,7430,7430,7430,0
20250204,160000,714518310,7430,7430,7430,7430,0
20250204,155900,714518310,7430,7430,7430,7430,0
20250204,155800,714518310,7430,7430,7430,7430,0
20250204,155700,714518310,7430,7430,7430,7430,8264
20250204,155600,714518310,7430,7430,7430,7430,0
20250204,155500,714518310,7430,7430,7430,7430,0
20250204,155400,714518310,7430,7430,7430,7430,0
20250204,155300,714518310,7430,7430,7430,7430,0
20250204,155200,714518310,7430,7430,7430,7430,0
20250204,155100,714518310,7430,7430,7430,7430,0
20250204,155000,714518310,7430,7430,7430,7430,0
20250204,154900,714518310,7430,7430,7430,7430,0
20250204,154800,714518310,7430,7430,7430,7430,0
20250204,154700,714518310,7430,7430,7430,7430,0
20250204,154600,714518310,7430,7430,7430,7430,0
20250204,154500,714518310,7430,7430,7430,7430,0
20250204,154400,714518310,7430,7430,7430,7430,0
20250204,154300,714518310,7430,7430,7430,7430,0
20250204,154200,714518310,7430,7430,7430,7430,0
20250204,154100,714518310,7430,7430,7430,7430,0
20250204,154000,714518310,7430,7430,7430,7430,0
20250204,153900,714518310,7430,7430,7430,7430,0
20250204,153800,714518310,7430,7430,7430,7430,0
20250204,153700,714518310,7430,7430,7430,7430,0
20250204,153600,714518310,7430,7430,7430,7430,0
20250204,153500,714518310,7430,7430,7430,7430,0
20250204,153400,714518310,7430,7430,7430,7430,0
20250204,153300,714518310,7430,7430,7430,7430,0
20250204,153200,714518310,7430,7430,7430,7430,0
20250204,153100,714518310,7430,7430,7430,7430,0
20250204,153000,714518310,7430,7430,7430,7430,8264
20250204,152900,653116790,7400,7400,7400,7400,0
20250204,152800,653116790,7400,7400,7400,7400,0
20250204,152700,653116790,7400,7400,7400,7400,0
20250204,152600,653116790,7400,7400,7400,7400,0
20250204,152500,653116790,7400,7400,7400,7400,0
20250204,152400,653116790,7400,7400,7400,7400,0
20250204,152300,653116790,7400,7400,7400,7400,0
20250204,152200,653116790,7400,7400,7400,7400,0
20250204,152100,653116790,7400,7400,7400,7400,0
20250204,152000,653116790,7400,7400,7400,7400,0
20250204,151900,653116790,7400,7410,7420,7380,1625
20250204,151800,641082810,7410,7410,7420,7390,1352
20250204,151700,631076970,7410,7400,7410,7400,1205
20250204,151600,622155310,7400,7390,7400,7390,448
20250204,151500,618843010,7390,7390,7390,7390,116
20250204,151400,617985770,7370,7380,7380,7370,247
20250204,151300,616164310,7380,7380,7380,7380,875
20250204,151200,609706810,7370,7370,7380,7370,1129
20250204,151100,601379050,7380,7380,7380,7380,1
20250204,151000,601371670,7370,7360,7370,7330,680
20250204,150900,596361820,7360,7350,7360,7340,185
20250204,150800,595002220,7360,7360,7360,7330,414
20250204,150700,591964920,7360,7350,7360,7350,121
20250204,150600,591075260,7370,7370,7370,7370,54
20250204,150500,590677280,7370,7370,7370,7330,268
20250204,150400,588704740,7370,7370,7370,7370,3
20250204,150300,588682630,7370,7340,7370,7340,360
20250204,150200,586038250,7370,7360,7370,7360,67
20250204,150100,585545000,7360,7360,7360,7330,81
20250204,150000,584950940,7360,7350,7360,7350,626
20250204,145900,580344570,7350,7360,7360,7350,101
20250204,145800,579601220,7360,7350,7360,7350,947
20250204,145700,572640750,7350,7330,7360,7330,883
20250204,145600,566153980,7350,7340,7350,7340,37
20250204,145500,565882390,7340,7340,7340,7340,84
20250204,145400,565265830,7330,7330,7330,7330,100
20250204,145300,564532830,7350,7330,7350,7330,571
20250204,145200,560337910,7330,7340,7340,7330,131
20250204,145100,559376600,7350,7340,7350,7340,557
20250204,145000,555287660,7350,7350,7350,7350,575
20250204,144900,551061410,7350,7340,7350,7340,255
20250204,144800,549189700,7350,7350,7350,7350,215
20250204,144700,547609450,7350,7360,7360,7350,53
20250204,144600,547219890,7360,7350,7360,7340,476
20250204,144500,543721250,7350,7340,7350,7330,524
20250204,144400,539870810,7340,7350,7350,7340,142
20250204,144300,538828490,7350,7340,7350,7340,203
20250204,144200,537338440,7360,7360,7360,7360,0
20250204,144100,537338440,7360,7360,7360,7360,0
20250204,144000,537338440,7360,7350,7360,7330,685
20250204,143900,532314380,7340,7370,7370,7340,571
20250204,143800,528118120,7370,7360,7370,7360,946
20250204,143700,521154720,7360,7350,7360,7340,2111
20250204,143600,505642650,7360,7360,7360,7360,42
20250204,143500,505333530,7360,7350,7370,7350,97
20250204,143400,504619400,7370,7330,7370,7330,1900
20250204,143300,490661530,7340,7340,7340,7310,425
20250204,143200,487542720,7330,7320,7330,7320,810
20250204,143100,481612420,7340,7330,7340,7320,175
20250204,143000,480329770,7330,7290,7340,7290,1801
20250204,142900,467159310,7290,7300,7300,7280,477
20250204,142800,463683160,7290,7270,7290,7260,771
20250204,142700,458066780,7270,7230,7270,7230,663
20250204,142600,453259700,7230,7230,7230,7210,293
20250204,142500,451143410,7230,7230,7230,7230,1
20250204,142400,451136180,7230,7230,7230,7230,1
20250204,142300,451128950,7230,7230,7230,7230,0
20250204,142200,451128950,7230,7190,7230,7190,1444
20250204,142100,440717680,7200,7200,7200,7200,277
20250204,142000,438723280,7200,7200,7200,7170,506
20250204,141900,435090040,7190,7190,7200,7190,42
20250204,141800,434788040,7200,7200,7200,7200,2
20250204,141700,434773640,7200,7190,7200,7180,504
20250204,141600,431151160,7220,7220,7220,7220,0
20250204,141500,431151160,7220,7210,7220,7210,52
20250204,141400,430776220,7220,7210,7220,7210,47
20250204,141300,430437330,7200,7220,7220,7190,301
20250204,141200,428270840,7220,7220,7220,7220,3
20250204,141100,428249180,7220,7200,7220,7200,78
20250204,141000,427687540,7220,7200,7220,7200,22
20250204,140900,427529100,7220,7220,7220,7200,50
20250204,140800,427168140,7200,7220,7220,7200,2
20250204,140700,427153720,7220,7250,7250,7200,407
20250204,140600,424220930,7250,7220,7250,7220,21
20250204,140500,424069280,7220,7260,7280,7220,544
20250204,140400,420126940,7260,7260,7260,7260,75
20250204,140300,419582440,7260,7260,7270,7260,900
20250204,140200,413043440,7250,7210,7250,7210,456
20250204,140100,409744260,7210,7230,7230,7200,1329
20250204,140000,400152070,7240,7240,7240,7240,1
20250204,135900,400144830,7250,7250,7250,7250,50
20250204,135800,399782330,7250,7230,7260,7230,1188
20250204,135700,391175090,7230,7230,7230,7230,17
20250204,135600,391052180,7230,7220,7230,7220,111
20250204,135500,390250740,7220,7180,7220,7180,263
20250204,135400,388358280,7180,7220,7230,7150,1097
20250204,135300,380475190,7230,7190,7230,7190,836
20250204,135200,374453720,7180,7170,7180,7160,1150
20250204,135100,366202700,7170,7160,7170,7160,147
20250204,135000,365150160,7180,7180,7180,7180,0
20250204,134900,365150160,7180,7180,7180,7180,109
20250204,134800,364367540,7180,7180,7180,7180,4
20250204,134700,364338820,7170,7170,7170,7170,68
20250204,134600,363851260,7180,7180,7180,7180,4
20250204,134500,363822540,7160,7170,7170,7160,32
20250204,134400,363593370,7180,7180,7180,7180,0
20250204,134300,363593370,7180,7160,7180,7160,2
20250204,134200,363579030,7180,7180,7180,7180,214
20250204,134100,362042510,7180,7170,7180,7170,200
20250204,134000,360608500,7170,7170,7170,7170,0
20250204,133900,360608500,7170,7170,7170,7170,0
20250204,133800,360608500,7170,7170,7170,7170,0
20250204,133700,360608500,7170,7170,7170,7170,1
20250204,133600,360601330,7170,7180,7180,7160,112
20250204,133500,359797440,7180,7160,7180,7160,470
20250204,133400,356426660,7160,7170,7170,7160,63
20250204,133300,355975500,7180,7180,7180,7180,1
20250204,133200,355968320,7170,7170,7170,7170,100
20250204,133100,355251320,7170,7170,7170,7170,179
20250204,133000,353967890,7160,7160,7160,7160,200
20250204,132900,352535890,7170,7170,7170,7170,78
20250204,132800,351976630,7170,7170,7170,7170,98
20250204,132700,351273970,7170,7170,7170,7170,0
20250204,132600,351273970,7170,7170,7170,7170,0
20250204,132500,351273970,7170,7160,7170,7160,401
20250204,132400,348402800,7160,7160,7160,7160,362
20250204,132300,345810880,7160,7160,7160,7160,1
20250204,132200,345803720,7160,7160,7160,7160,5
20250204,132100,345767920,7160,7160,7160,7160,30
20250204,132000,345553120,7160,7150,7160,7150,5
20250204,131900,345517360,7160,7150,7160,7150,311
20250204,131800,343292170,7150,7160,7160,7150,846
20250204,131700,337242040,7160,7170,7170,7160,11
20250204,131600,337163270,7170,7170,7170,7170,13
20250204,131500,337070060,7170,7170,7170,7170,132
20250204,131400,336123620,7160,7160,7160,7160,0
20250204,131300,336123620,7160,7160,7170,7160,387
20250204,131200,333352690,7160,7160,7160,7160,28
20250204,131100,333152210,7160,7160,7160,7160,35
20250204,131000,332901610,7170,7160,7170,7160,521
20250204,130900,329171240,7160,7150,7160,7150,232
20250204,130800,327512430,7150,7160,7160,7150,576
20250204,130700,323394020,7150,7150,7150,7150,491
20250204,130600,319883370,7150,7140,7150,7140,809
20250204,130500,314105880,7130,7130,7130,7130,571
20250204,130400,310034650,7130,7110,7130,7110,556
20250204,130300,306074650,7120,7120,7120,7120,0
20250204,130200,306074650,7120,7120,7120,7120,135
20250204,130100,305113450,7120,7100,7120,7100,1328
20250204,130000,295658230,7110,7110,7110,7110,36
20250204,125900,295402270,7120,7110,7120,7110,1223
20250204,125800,286705320,7100,7100,7100,7100,0
20250204,125700,286705320,7100,7090,7100,7090,1249
20250204,125600,277840000,7090,7090,7090,7090,111
20250204,125500,277053010,7090,7090,7090,7090,0
20250204,125400,277053010,7090,7090,7090,7090,0
20250204,125300,277053010,7090,7090,7090,7090,621
20250204,125200,272650120,7060,7090,7090,7060,90
20250204,125100,272012620,7090,7090,7090,7090,1
20250204,125000,272005530,7090,7090,7090,7090,30
20250204,124900,271792830,7080,7080,7080,7080,409
20250204,124800,268897110,7070,7060,7070,7060,213
20250204,124700,267391310,7060,7060,7060,7060,0
20250204,124600,267391310,7060,7060,7060,7060,203
20250204,124500,265958130,7060,7060,7060,7060,0
20250204,124400,265958130,7060,7060,7060,7060,0
20250204,124300,265958130,7060,7060,7060,7060,1
20250204,124200,265951070,7060,7060,7060,7060,0
20250204,124100,265951070,7060,7060,7060,7060,77
20250204,124000,265407450,7060,7060,7060,7060,15
20250204,123900,265301550,7060,7060,7060,7060,6
20250204,123800,265259190,7070,7070,7070,7070,0
20250204,123700,265259190,7070,7060,7070,7060,71
20250204,123600,264757230,7070,7070,7070,7070,0
20250204,123500,264757230,7070,7070,7070,7070,401
20250204,123400,261922160,7060,7060,7060,7060,1
20250204,123300,261915100,7070,7070,7070,7070,0
20250204,123200,261915100,7070,7060,7070,7050,229
20250204,123100,260297800,7070,7070,7070,7070,74
20250204,123000,259774620,7060,7060,7060,7060,29
20250204,122900,259569880,7050,7050,7050,7050,0
20250204,122800,259569880,7050,7050,7050,7050,0
20250204,122700,259569880,7050,7050,7050,7050,0
20250204,122600,259569880,7050,7050,7050,7050,0
20250204,122500,259569880,7050,7050,7050,7050,0
20250204,122400,259569880,7050,7050,7050,7050,41
20250204,122300,259280830,7060,7060,7060,7060,290
20250204,122200,257233430,7060,7060,7060,7060,0
20250204,122100,257233430,7060,7060,7060,7060,0
20250204,122000,257233430,7060,7060,7060,7060,0
20250204,121900,257233430,7060,7030,7060,7030,2
20250204,121800,257219340,7050,7050,7050,7050,147
20250204,121700,256182990,7070,7060,7070,7060,101
20250204,121600,255469020,7070,7060,7070,7060,34
20250204,121500,255228770,7060,7060,7060,7060,131
20250204,121400,254303910,7050,7050,7050,7050,701
20250204,121300,249361860,7050,7050,7050,7050,0
20250204,121200,249361860,7050,7050,7050,7050,10
20250204,121100,249291360,7050,7050,7050,7050,0
20250204,121000,249291360,7050,7050,7050,7050,0
20250204,120900,249291360,7050,7050,7060,7050,3
20250204,120800,249270200,7060,7060,7060,7060,0
20250204,120700,249270200,7060,7060,7060,7060,0
20250204,120600,249270200,7060,7050,7060,7050,7
20250204,120500,249220810,7060,7060,7060,7050,7
20250204,120400,249171420,7050,7050,7060,7050,277
20250204,120300,247215840,7050,7050,7050,7050,2
20250204,120200,247201740,7060,7050,7060,7050,4
20250204,120100,247173520,7040,7050,7060,7030,65
20250204,120000,246715280,7060,7060,7060,7060,0
20250204,115900,246715280,7060,7050,7060,7050,6
20250204,115800,246672930,7050,7050,7050,7050,65
20250204,115700,246214680,7050,7050,7050,7050,0
20250204,115600,246214680,7050,7050,7050,7050,0
20250204,115500,246214680,7050,7050,7050,7050,687
20250204,115400,241371330,7060,7060,7060,7060,4
20250204,115300,241343090,7050,7050,7050,7050,34
20250204,115200,241103390,7050,7050,7050,7050,1
20250204,115100,241096340,7050,7050,7050,7050,11
20250204,115000,241018790,7060,7060,7060,7060,0
20250204,114900,241018790,7060,7060,7060,7060,0
20250204,114800,241018790,7060,7060,7060,7060,11
20250204,114700,240941130,7060,7060,7060,7060,0
20250204,114600,240941130,7060,7060,7060,7060,0
20250204,114500,240941130,7060,7060,7060,7060,0
20250204,114400,240941130,7060,7060,7060,7060,4
20250204,114300,240912890,7060,7060,7060,7060,0
20250204,114200,240912890,7060,7060,7060,7060,0
20250204,114100,240912890,7060,7060,7060,7060,2
20250204,114000,240898770,7060,7060,7060,7060,0
20250204,113900,240898770,7060,7060,7060,7060,0
20250204,113800,240898770,7060,7060,7060,7060,1
20250204,113700,240891710,7060,7050,7060,7050,1026
20250204,113600,233658400,7070,7070,7070,7070,0
20250204,113500,233658400,7070,7070,7070,7070,49
20250204,113400,233311970,7070,7070,7070,7070,1
20250204,113300,233304900,7070,7070,7070,7070,59
20250204,113200,232887770,7050,7050,7050,7050,0
20250204,113100,232887770,7050,7050,7050,7050,0
20250204,113000,232887770,7050,7060,7060,7050,140
20250204,112900,231900460,7060,7060,7060,7060,50
20250204,112800,231547460,7060,7060,7060,7060,0
20250204,112700,231547460,7060,7060,7060,7060,0
20250204,112600,231547460,7060,7060,7060,7060,168
20250204,112500,230361380,7060,7060,7060,7060,400
20250204,112400,227537380,7060,7060,7060,7060,1
20250204,112300,227530320,7060,7060,7060,7060,0
20250204,112200,227530320,7060,7060,7060,7060,20
20250204,112100,227389120,7060,7060,7060,7060,400
20250204,112000,224565120,7060,7060,7060,7060,116
20250204,111900,223746160,7050,7040,7050,7040,350
20250204,111800,221278900,7040,7040,7040,7040,17
20250204,111700,221159220,7040,7040,7040,7040,9
20250204,111600,221095860,7040,7040,7050,7040,212
20250204,111500,219603370,7030,7030,7030,7030,171
20250204,111400,218401240,7030,7030,7030,7030,0
20250204,111300,218401240,7030,7030,7030,7030,1
20250204,111200,218394210,7040,7040,7040,7040,20
20250204,111100,218253410,7030,7030,7030,7030,0
20250204,111000,218253410,7030,7030,7030,7030,0
20250204,110900,218253410,7030,7030,7030,7030,0
20250204,110800,218253410,7030,7030,7030,7030,0
20250204,110700,218253410,7030,7030,7030,7030,0
20250204,110600,218253410,7030,7030,7030,7030,0
20250204,110500,218253410,7030,7030,7030,7030,100
20250204,110400,217550410,7020,7020,7020,7010,101
20250204,110300,216842180,7030,7030,7030,7030,0
20250204,110200,216842180,7030,7030,7040,7030,4
20250204,110100,216814050,7020,7020,7020,7020,60
20250204,110000,216392850,7010,7020,7020,7010,414
20250204,105900,213489710,7020,7030,7030,7020,1136
20250204,105800,205513340,7030,7030,7030,7030,0
20250204,105700,205513340,7030,7040,7040,7030,101
20250204,105600,204803300,7040,7040,7040,7040,0
20250204,105500,204803300,7040,7040,7040,7040,465
20250204,105400,201529700,7050,7050,7050,7050,0
20250204,105300,201529700,7050,7050,7050,7050,5
20250204,105200,201494450,7050,7050,7050,7050,0
20250204,105100,201494450,7050,7070,7070,7050,379
20250204,105000,198822460,7060,7060,7060,7060,0
20250204,104900,198822460,7060,7060,7060,7060,0
20250204,104800,198822460,7060,7060,7060,7060,344
20250204,104700,196393820,7070,7070,7070,7070,0
20250204,104600,196393820,7070,7060,7070,7060,206
20250204,104500,194938960,7050,7050,7050,7050,100
20250204,104400,194233960,7060,7050,7060,7050,285
20250204,104300,192224210,7060,7060,7060,7060,44
20250204,104200,191913570,7070,7070,7070,7070,0
20250204,104100,191913570,7070,7070,7070,7070,0
20250204,104000,191913570,7070,7070,7070,7070,10
20250204,103900,191842870,7060,7060,7060,7060,1
20250204,103800,191835810,7070,7070,7070,7070,0
20250204,103700,191835810,7070,7070,7070,7070,0
20250204,103600,191835810,7070,7070,7070,7070,10
20250204,103500,191765110,7080,7080,7080,7080,1
20250204,103400,191758030,7070,7070,7070,7070,508
20250204,103300,188166470,7070,7070,7070,7070,0
20250204,103200,188166470,7070,7070,7070,7070,3
20250204,103100,188145260,7070,7070,7070,7070,0
20250204,103000,188145260,7070,7080,7080,7070,843
20250204,102900,182178050,7090,7090,7090,7090,194
20250204,102800,180802590,7090,7100,7100,7090,223
20250204,102700,179219520,7090,7100,7100,7090,16
20250204,102600,179105980,7100,7100,7100,7100,2
20250204,102500,179091780,7100,7100,7100,7100,0
20250204,102400,179091780,7100,7080,7100,7080,37
20250204,102300,178829740,7090,7090,7100,7080,368
20250204,102200,176220630,7100,7080,7100,7080,737
20250204,102100,170995130,7090,7050,7090,7040,4018
20250204,102000,142638310,7050,7040,7050,7040,537
20250204,101900,138856480,7020,7020,7020,7020,0
20250204,101800,138856480,7020,7020,7020,7020,12
20250204,101700,138772240,7040,7040,7040,7040,65
20250204,101600,138314640,7040,7030,7040,7030,65
20250204,101500,137857080,7010,7010,7010,7010,31
20250204,101400,137639770,7010,7010,7010,7010,93
20250204,101300,136987840,7040,7040,7040,7040,1
20250204,101200,136980800,7010,7010,7010,7010,40
20250204,101100,136700400,7040,7030,7040,7030,1117
20250204,101000,128842770,7010,7020,7020,7010,951
20250204,100900,122167160,7040,7040,7040,7040,70
20250204,100800,121674360,7040,7040,7040,7040,0
20250204,100700,121674360,7040,7040,7040,7040,0
20250204,100600,121674360,7040,7040,7040,7040,1
20250204,100500,121667320,7030,7030,7030,7030,0
20250204,100400,121667320,7030,7030,7030,7030,349
20250204,100300,119213850,7030,7030,7030,7030,439
20250204,100200,116127680,7030,7020,7030,7020,79
20250204,100100,115572390,7020,7020,7020,7020,2
20250204,100000,115558350,7020,7020,7020,7020,20
20250204,095900,115417950,7020,7020,7020,7020,495
20250204,095800,111943050,7010,7010,7020,7010,811
20250204,095700,106251940,7010,7010,7010,7010,1
20250204,095600,106244930,6990,7010,7010,6990,51
20250204,095500,105887440,7010,7010,7010,7010,1
20250204,095400,105880430,6990,7010,7020,6990,97
20250204,095300,105201830,7030,7010,7030,7010,132
20250204,095200,104274920,7000,7000,7020,7000,103
20250204,095100,103551940,6990,7000,7030,6990,894
20250204,095000,97298400,7010,7020,7030,7010,238
20250204,094900,95627210,7030,7030,7030,7030,0
20250204,094800,95627210,7030,7020,7030,7020,5
20250204,094700,95592090,7020,7020,7020,7020,1
20250204,094600,95585070,7020,7020,7020,7020,2
20250204,094500,95571030,7030,7030,7030,7030,126
20250204,094400,94685250,7030,7030,7030,7030,1320
20250204,094300,85405650,7020,7020,7030,7020,15
20250204,094200,85300240,7030,7020,7030,7020,195
20250204,094100,83931300,6990,7020,7030,6990,230
20250204,094000,82321240,7020,7000,7020,7000,430
20250204,093900,79309340,7020,7020,7020,7020,0
20250204,093800,79309340,7020,7020,7020,7020,0
20250204,093700,79309340,7020,7020,7020,7020,62
20250204,093600,78874100,7020,7000,7020,7000,301
20250204,093500,76767080,6990,6990,6990,6990,0
20250204,093400,76767080,6990,7020,7020,6990,218
20250204,093300,75241760,7020,7010,7020,6990,409
20250204,093200,72380400,7020,7020,7020,7020,5
20250204,093100,72345300,7000,7000,7000,7000,119
20250204,093000,71512300,7000,7000,7010,7000,418
20250204,092900,68585730,7020,7020,7020,7000,3
20250204,092800,68564690,7010,7000,7010,7000,253
20250204,092700,66792620,7000,7000,7000,7000,90
20250204,092600,66162620,6990,6990,6990,6990,666
20250204,092500,61507280,6990,6990,7000,6990,16
20250204,092400,61395360,6990,6990,6990,6990,589
20250204,092300,57278250,6990,6990,6990,6990,1
20250204,092200,57271260,6990,6990,7000,6990,315
20250204,092100,55069400,6990,6980,6990,6980,94
20250204,092000,54412400,6990,6980,6990,6980,113
20250204,091900,53623200,6980,6940,6980,6940,237
20250204,091800,51973530,6980,6950,6980,6930,2779
20250204,091700,32640370,6960,6950,6960,6950,240
20250204,091600,30970260,6950,6950,6950,6950,68
20250204,091500,30497660,6950,6930,6960,6930,833
20250204,091400,24708440,6930,6950,6950,6930,6
20250204,091300,24666820,6920,6920,6950,6900,237
20250204,091200,23028430,6940,6920,6950,6920,142
20250204,091100,22044420,6950,6950,6950,6920,92
20250204,091000,21407560,6950,6910,6960,6910,117
20250204,090900,20598100,6930,6950,6960,6920,42
20250204,090800,20307260,6940,6960,6980,6910,361
20250204,090700,17803690,6980,6930,6990,6910,1112
20250204,090600,10095800,6930,7010,7010,6930,261
20250204,090500,8274770,7000,7010,7030,7000,194
20250204,090400,6915230,7000,7010,7010,7000,148
20250204,090300,5877760,7010,7030,7040,7010,262
20250204,090200,4036540,7020,7020,7020,7020,276
20250204,090100,2099020,7030,7020,7030,7020,100
20250204,090000,1396220,7040,6900,7040,6900,202