KissMeData/080010/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,195100,30295470,5340,5340,5340,5340,95
20250204,195000,30295470,5340,5340,5340,5340,0
20250204,194900,30295470,5340,5340,5340,5340,0
20250204,194800,30295470,5340,5340,5340,5340,0
20250204,194700,30295470,5340,5340,5340,5340,0
20250204,194600,30295470,5340,5340,5340,5340,0
20250204,194500,30295470,5340,5340,5340,5340,0
20250204,194400,30295470,5340,5340,5340,5340,0
20250204,194300,30295470,5340,5340,5340,5340,0
20250204,194200,30295470,5340,5340,5340,5340,0
20250204,194100,30295470,5340,5340,5340,5340,0
20250204,194000,30295470,5340,5340,5340,5340,0
20250204,193900,30295470,5340,5340,5340,5340,0
20250204,193800,30295470,5340,5340,5340,5340,0
20250204,193700,30295470,5340,5340,5340,5340,0
20250204,193600,30295470,5340,5340,5340,5340,0
20250204,193500,30295470,5340,5340,5340,5340,0
20250204,193400,30295470,5340,5340,5340,5340,0
20250204,193300,30295470,5340,5340,5340,5340,0
20250204,193200,30295470,5340,5340,5340,5340,0
20250204,193100,30295470,5340,5340,5340,5340,0
20250204,193000,30295470,5340,5340,5340,5340,0
20250204,192900,30295470,5340,5340,5340,5340,0
20250204,192800,30295470,5340,5340,5340,5340,0
20250204,192700,30295470,5340,5340,5340,5340,0
20250204,192600,30295470,5340,5340,5340,5340,0
20250204,192500,30295470,5340,5340,5340,5340,0
20250204,192400,30295470,5340,5340,5340,5340,0
20250204,192300,30295470,5340,5340,5340,5340,0
20250204,192200,30295470,5340,5340,5340,5340,0
20250204,192100,30295470,5340,5340,5340,5340,95
20250204,192000,30295470,5340,5340,5340,5340,0
20250204,191900,30295470,5340,5340,5340,5340,0
20250204,191800,30295470,5340,5340,5340,5340,0
20250204,191700,30295470,5340,5340,5340,5340,0
20250204,191600,30295470,5340,5340,5340,5340,0
20250204,191500,30295470,5340,5340,5340,5340,0
20250204,191400,30295470,5340,5340,5340,5340,0
20250204,191300,30295470,5340,5340,5340,5340,0
20250204,191200,30295470,5340,5340,5340,5340,0
20250204,191100,30295470,5340,5340,5340,5340,0
20250204,191000,30295470,5340,5340,5340,5340,0
20250204,190900,30295470,5340,5340,5340,5340,0
20250204,190800,30295470,5340,5340,5340,5340,0
20250204,190700,30295470,5340,5340,5340,5340,0
20250204,190600,30295470,5340,5340,5340,5340,0
20250204,190500,30295470,5340,5340,5340,5340,0
20250204,190400,30295470,5340,5340,5340,5340,0
20250204,190300,30295470,5340,5340,5340,5340,0
20250204,190200,30295470,5340,5340,5340,5340,0
20250204,190100,30295470,5340,5340,5340,5340,0
20250204,190000,30295470,5340,5340,5340,5340,0
20250204,185900,30295470,5340,5340,5340,5340,0
20250204,185800,30295470,5340,5340,5340,5340,0
20250204,185700,30295470,5340,5340,5340,5340,0
20250204,185600,30295470,5340,5340,5340,5340,0
20250204,185500,30295470,5340,5340,5340,5340,0
20250204,185400,30295470,5340,5340,5340,5340,0
20250204,185300,30295470,5340,5340,5340,5340,0
20250204,185200,30295470,5340,5340,5340,5340,0
20250204,185100,30295470,5340,5340,5340,5340,95
20250204,185000,30295470,5340,5340,5340,5340,0
20250204,184900,30295470,5340,5340,5340,5340,0
20250204,184800,30295470,5340,5340,5340,5340,0
20250204,184700,30295470,5340,5340,5340,5340,0
20250204,184600,30295470,5340,5340,5340,5340,0
20250204,184500,30295470,5340,5340,5340,5340,0
20250204,184400,30295470,5340,5340,5340,5340,0
20250204,184300,30295470,5340,5340,5340,5340,0
20250204,184200,30295470,5340,5340,5340,5340,0
20250204,184100,30295470,5340,5340,5340,5340,0
20250204,184000,30295470,5340,5340,5340,5340,0
20250204,183900,30295470,5340,5340,5340,5340,0
20250204,183800,30295470,5340,5340,5340,5340,0
20250204,183700,30295470,5340,5340,5340,5340,0
20250204,183600,30295470,5340,5340,5340,5340,0
20250204,183500,30295470,5340,5340,5340,5340,0
20250204,183400,30295470,5340,5340,5340,5340,0
20250204,183300,30295470,5340,5340,5340,5340,0
20250204,183200,30295470,5340,5340,5340,5340,0
20250204,183100,30295470,5340,5340,5340,5340,0
20250204,183000,30295470,5340,5340,5340,5340,0
20250204,182900,30295470,5340,5340,5340,5340,0
20250204,182800,30295470,5340,5340,5340,5340,0
20250204,182700,30295470,5340,5340,5340,5340,0
20250204,182600,30295470,5340,5340,5340,5340,0
20250204,182500,30295470,5340,5340,5340,5340,0
20250204,182400,30295470,5340,5340,5340,5340,0
20250204,182300,30295470,5340,5340,5340,5340,0
20250204,182200,30295470,5340,5340,5340,5340,0
20250204,182100,30295470,5340,5340,5340,5340,95
20250204,182000,30295470,5340,5340,5340,5340,0
20250204,181900,30295470,5340,5340,5340,5340,0
20250204,181800,30295470,5340,5340,5340,5340,0
20250204,181700,30295470,5340,5340,5340,5340,0
20250204,181600,30295470,5340,5340,5340,5340,0
20250204,181500,30295470,5340,5340,5340,5340,0
20250204,181400,30295470,5340,5340,5340,5340,0
20250204,181300,30295470,5340,5340,5340,5340,0
20250204,181200,30295470,5340,5340,5340,5340,0
20250204,181100,30295470,5340,5340,5340,5340,0
20250204,181000,30295470,5340,5340,5340,5340,0
20250204,180900,30295470,5340,5340,5340,5340,0
20250204,180800,30295470,5340,5340,5340,5340,0
20250204,180700,30295470,5340,5340,5340,5340,0
20250204,180600,30295470,5340,5340,5340,5340,0
20250204,180500,30295470,5340,5340,5340,5340,0
20250204,180400,30295470,5340,5340,5340,5340,0
20250204,180300,30295470,5340,5340,5340,5340,0
20250204,180200,30295470,5340,5340,5340,5340,0
20250204,180100,30295470,5340,5340,5340,5340,0
20250204,180000,30295470,5340,5340,5340,5340,0
20250204,175900,30295470,5340,5340,5340,5340,0
20250204,175800,30295470,5340,5340,5340,5340,0
20250204,175700,30295470,5340,5340,5340,5340,0
20250204,175600,30295470,5340,5340,5340,5340,0
20250204,175500,30295470,5340,5340,5340,5340,0
20250204,175400,30295470,5340,5340,5340,5340,0
20250204,175300,30295470,5340,5340,5340,5340,0
20250204,175200,30295470,5340,5340,5340,5340,0
20250204,175100,30295470,5340,5340,5340,5340,95
20250204,175000,30295470,5340,5340,5340,5340,0
20250204,174900,30295470,5340,5340,5340,5340,0
20250204,174800,30295470,5340,5340,5340,5340,0
20250204,174700,30295470,5340,5340,5340,5340,0
20250204,174600,30295470,5340,5340,5340,5340,0
20250204,174500,30295470,5340,5340,5340,5340,0
20250204,174400,30295470,5340,5340,5340,5340,0
20250204,174300,30295470,5340,5340,5340,5340,0
20250204,174200,30295470,5340,5340,5340,5340,0
20250204,174100,30295470,5340,5340,5340,5340,0
20250204,174000,30295470,5340,5340,5340,5340,0
20250204,173900,30295470,5340,5340,5340,5340,0
20250204,173800,30295470,5340,5340,5340,5340,0
20250204,173700,30295470,5340,5340,5340,5340,0
20250204,173600,30295470,5340,5340,5340,5340,0
20250204,173500,30295470,5340,5340,5340,5340,0
20250204,173400,30295470,5340,5340,5340,5340,0
20250204,173300,30295470,5340,5340,5340,5340,0
20250204,173200,30295470,5340,5340,5340,5340,0
20250204,173100,30295470,5340,5340,5340,5340,0
20250204,173000,30295470,5340,5340,5340,5340,0
20250204,172900,30295470,5340,5340,5340,5340,0
20250204,172800,30295470,5340,5340,5340,5340,0
20250204,172700,30295470,5340,5340,5340,5340,0
20250204,172600,30295470,5340,5340,5340,5340,0
20250204,172500,30295470,5340,5340,5340,5340,0
20250204,172400,30295470,5340,5340,5340,5340,0
20250204,172300,30295470,5340,5340,5340,5340,0
20250204,172200,30295470,5340,5340,5340,5340,0
20250204,172100,30295470,5340,5340,5340,5340,95
20250204,172000,30295470,5340,5340,5340,5340,0
20250204,171900,30295470,5340,5340,5340,5340,0
20250204,171800,30295470,5340,5340,5340,5340,0
20250204,171700,30295470,5340,5340,5340,5340,0
20250204,171600,30295470,5340,5340,5340,5340,0
20250204,171500,30295470,5340,5340,5340,5340,0
20250204,171400,30295470,5340,5340,5340,5340,0
20250204,171300,30295470,5340,5340,5340,5340,0
20250204,171200,30295470,5340,5340,5340,5340,0
20250204,171100,30295470,5340,5340,5340,5340,0
20250204,171000,30295470,5340,5340,5340,5340,0
20250204,170900,30295470,5340,5340,5340,5340,0
20250204,170800,30295470,5340,5340,5340,5340,0
20250204,170700,30295470,5340,5340,5340,5340,0
20250204,170600,30295470,5340,5340,5340,5340,0
20250204,170500,30295470,5340,5340,5340,5340,0
20250204,170400,30295470,5340,5340,5340,5340,0
20250204,170300,30295470,5340,5340,5340,5340,0
20250204,170200,30295470,5340,5340,5340,5340,0
20250204,170100,30295470,5340,5340,5340,5340,0
20250204,170000,30295470,5340,5340,5340,5340,0
20250204,165900,30295470,5340,5340,5340,5340,0
20250204,165800,30295470,5340,5340,5340,5340,0
20250204,165700,30295470,5340,5340,5340,5340,0
20250204,165600,30295470,5340,5340,5340,5340,0
20250204,165500,30295470,5340,5340,5340,5340,0
20250204,165400,30295470,5340,5340,5340,5340,0
20250204,165300,30295470,5340,5340,5340,5340,0
20250204,165200,30295470,5340,5340,5340,5340,0
20250204,165100,30295470,5340,5340,5340,5340,95
20250204,165000,30295470,5340,5340,5340,5340,0
20250204,164900,30295470,5340,5340,5340,5340,0
20250204,164800,30295470,5340,5340,5340,5340,0
20250204,164700,30295470,5340,5340,5340,5340,0
20250204,164600,30295470,5340,5340,5340,5340,0
20250204,164500,30295470,5340,5340,5340,5340,0
20250204,164400,30295470,5340,5340,5340,5340,0
20250204,164300,30295470,5340,5340,5340,5340,0
20250204,164200,30295470,5340,5340,5340,5340,0
20250204,164100,30295470,5340,5340,5340,5340,0
20250204,164000,30295470,5340,5340,5340,5340,0
20250204,163900,30295470,5340,5340,5340,5340,0
20250204,163800,30295470,5340,5340,5340,5340,0
20250204,163700,30295470,5340,5340,5340,5340,0
20250204,163600,30295470,5340,5340,5340,5340,0
20250204,163500,30295470,5340,5340,5340,5340,0
20250204,163400,30295470,5340,5340,5340,5340,0
20250204,163300,30295470,5340,5340,5340,5340,0
20250204,163200,30295470,5340,5340,5340,5340,0
20250204,163100,30295470,5340,5340,5340,5340,0
20250204,163000,30295470,5340,5340,5340,5340,0
20250204,162900,30295470,5340,5340,5340,5340,0
20250204,162800,30295470,5340,5340,5340,5340,0
20250204,162700,30295470,5340,5340,5340,5340,0
20250204,162600,30295470,5340,5340,5340,5340,0
20250204,162500,30295470,5340,5340,5340,5340,0
20250204,162400,30295470,5340,5340,5340,5340,0
20250204,162300,30295470,5340,5340,5340,5340,0
20250204,162200,30295470,5340,5340,5340,5340,0
20250204,162100,30295470,5340,5340,5340,5340,95
20250204,162000,30295470,5340,5340,5340,5340,0
20250204,161900,30295470,5340,5340,5340,5340,0
20250204,161800,30295470,5340,5340,5340,5340,0
20250204,161700,30295470,5340,5340,5340,5340,0
20250204,161600,30295470,5340,5340,5340,5340,0
20250204,161500,30295470,5340,5340,5340,5340,0
20250204,161400,30295470,5340,5340,5340,5340,0
20250204,161300,30295470,5340,5340,5340,5340,0
20250204,161200,30295470,5340,5340,5340,5340,0
20250204,161100,30295470,5340,5340,5340,5340,0
20250204,161000,30295470,5340,5340,5340,5340,0
20250204,160900,30295470,5340,5340,5340,5340,0
20250204,160800,30295470,5340,5340,5340,5340,0
20250204,160700,30295470,5340,5340,5340,5340,0
20250204,160600,30295470,5340,5340,5340,5340,0
20250204,160500,30295470,5340,5340,5340,5340,0
20250204,160400,30295470,5340,5340,5340,5340,0
20250204,160300,30295470,5340,5340,5340,5340,0
20250204,160200,30295470,5340,5340,5340,5340,0
20250204,160100,30295470,5340,5340,5340,5340,0
20250204,160000,30295470,5340,5340,5340,5340,0
20250204,155900,30295470,5340,5340,5340,5340,0
20250204,155800,30295470,5340,5340,5340,5340,0
20250204,155700,30295470,5340,5340,5340,5340,0
20250204,155600,30295470,5340,5340,5340,5340,0
20250204,155500,30295470,5340,5340,5340,5340,0
20250204,155400,30295470,5340,5340,5340,5340,0
20250204,155300,30295470,5340,5340,5340,5340,0
20250204,155200,30295470,5340,5340,5340,5340,0
20250204,155100,30295470,5340,5340,5340,5340,95
20250204,155000,30295470,5340,5340,5340,5340,0
20250204,154900,30295470,5340,5340,5340,5340,0
20250204,154800,30295470,5340,5340,5340,5340,0
20250204,154700,30295470,5340,5340,5340,5340,0
20250204,154600,30295470,5340,5340,5340,5340,0
20250204,154500,30295470,5340,5340,5340,5340,0
20250204,154400,30295470,5340,5340,5340,5340,0
20250204,154300,30295470,5340,5340,5340,5340,0
20250204,154200,30295470,5340,5340,5340,5340,0
20250204,154100,30295470,5340,5340,5340,5340,0
20250204,154000,30295470,5340,5340,5340,5340,0
20250204,153900,30295470,5340,5340,5340,5340,0
20250204,153800,30295470,5340,5340,5340,5340,0
20250204,153700,30295470,5340,5340,5340,5340,0
20250204,153600,30295470,5340,5340,5340,5340,0
20250204,153500,30295470,5340,5340,5340,5340,0
20250204,153400,30295470,5340,5340,5340,5340,0
20250204,153300,30295470,5340,5340,5340,5340,0
20250204,153200,30295470,5340,5340,5340,5340,0
20250204,153100,30295470,5340,5340,5340,5340,0
20250204,153000,30295470,5340,5340,5340,5340,95
20250204,152900,29788170,5340,5340,5340,5340,0
20250204,152800,29788170,5340,5340,5340,5340,0
20250204,152700,29788170,5340,5340,5340,5340,0
20250204,152600,29788170,5340,5340,5340,5340,0
20250204,152500,29788170,5340,5340,5340,5340,0
20250204,152400,29788170,5340,5340,5340,5340,0
20250204,152300,29788170,5340,5340,5340,5340,0
20250204,152200,29788170,5340,5340,5340,5340,0
20250204,152100,29788170,5340,5340,5340,5340,0
20250204,152000,29788170,5340,5340,5340,5340,0
20250204,151900,29788170,5340,5320,5340,5320,61
20250204,151800,29463460,5290,5290,5290,5290,85
20250204,151700,29013810,5290,5290,5290,5290,0
20250204,151600,29013810,5290,5290,5290,5290,0
20250204,151500,29013810,5290,5290,5290,5290,0
20250204,151400,29013810,5290,5290,5290,5290,0
20250204,151300,29013810,5290,5290,5290,5290,0
20250204,151200,29013810,5290,5290,5290,5290,0
20250204,151100,29013810,5290,5290,5290,5290,0
20250204,151000,29013810,5290,5290,5290,5290,0
20250204,150900,29013810,5290,5290,5290,5290,400
20250204,150800,26897810,5290,5290,5290,5290,0
20250204,150700,26897810,5290,5290,5290,5290,0
20250204,150600,26897810,5290,5290,5290,5290,0
20250204,150500,26897810,5290,5290,5290,5290,0
20250204,150400,26897810,5290,5290,5290,5290,0
20250204,150300,26897810,5290,5300,5300,5290,1400
20250204,150200,19489230,5320,5320,5320,5320,0
20250204,150100,19489230,5320,5320,5320,5320,0
20250204,150000,19489230,5320,5300,5320,5300,727
20250204,145900,15625920,5300,5300,5300,5300,0
20250204,145800,15625920,5300,5300,5300,5300,0
20250204,145700,15625920,5300,5300,5300,5300,0
20250204,145600,15625920,5300,5300,5300,5300,1
20250204,145500,15620620,5290,5290,5290,5290,0
20250204,145400,15620620,5290,5290,5290,5290,0
20250204,145300,15620620,5290,5290,5290,5290,0
20250204,145200,15620620,5290,5290,5290,5290,0
20250204,145100,15620620,5290,5290,5290,5290,50
20250204,145000,15356120,5290,5290,5290,5290,0
20250204,144900,15356120,5290,5290,5290,5290,0
20250204,144800,15356120,5290,5290,5290,5290,0
20250204,144700,15356120,5290,5290,5290,5290,0
20250204,144600,15356120,5290,5290,5290,5290,0
20250204,144500,15356120,5290,5290,5290,5290,0
20250204,144400,15356120,5290,5290,5290,5290,0
20250204,144300,15356120,5290,5290,5290,5290,0
20250204,144200,15356120,5290,5290,5290,5290,0
20250204,144100,15356120,5290,5290,5290,5290,0
20250204,144000,15356120,5290,5290,5290,5290,0
20250204,143900,15356120,5290,5290,5290,5290,0
20250204,143800,15356120,5290,5290,5290,5290,0
20250204,143700,15356120,5290,5290,5290,5290,0
20250204,143600,15356120,5290,5290,5290,5290,0
20250204,143500,15356120,5290,5290,5290,5290,0
20250204,143400,15356120,5290,5290,5290,5290,0
20250204,143300,15356120,5290,5290,5290,5290,0
20250204,143200,15356120,5290,5290,5290,5290,0
20250204,143100,15356120,5290,5290,5290,5290,0
20250204,143000,15356120,5290,5290,5290,5290,0
20250204,142900,15356120,5290,5290,5290,5290,0
20250204,142800,15356120,5290,5290,5290,5290,0
20250204,142700,15356120,5290,5290,5290,5290,0
20250204,142600,15356120,5290,5290,5290,5290,0
20250204,142500,15356120,5290,5290,5290,5290,6
20250204,142400,15324380,5290,5290,5290,5290,0
20250204,142300,15324380,5290,5290,5290,5290,0
20250204,142200,15324380,5290,5290,5290,5290,0
20250204,142100,15324380,5290,5290,5290,5290,0
20250204,142000,15324380,5290,5290,5290,5290,0
20250204,141900,15324380,5290,5290,5290,5290,0
20250204,141800,15324380,5290,5290,5290,5290,0
20250204,141700,15324380,5290,5290,5290,5290,0
20250204,141600,15324380,5290,5290,5290,5290,0
20250204,141500,15324380,5290,5290,5290,5290,0
20250204,141400,15324380,5290,5290,5290,5290,0
20250204,141300,15324380,5290,5290,5290,5290,0
20250204,141200,15324380,5290,5290,5290,5290,0
20250204,141100,15324380,5290,5290,5290,5290,0
20250204,141000,15324380,5290,5290,5290,5290,0
20250204,140900,15324380,5290,5290,5290,5290,0
20250204,140800,15324380,5290,5290,5290,5290,0
20250204,140700,15324380,5290,5290,5290,5290,0
20250204,140600,15324380,5290,5290,5290,5290,0
20250204,140500,15324380,5290,5290,5290,5290,0
20250204,140400,15324380,5290,5290,5290,5290,0
20250204,140300,15324380,5290,5290,5290,5290,5
20250204,140200,15297930,5290,5290,5290,5290,0
20250204,140100,15297930,5290,5290,5290,5290,0
20250204,140000,15297930,5290,5290,5290,5290,0
20250204,135900,15297930,5290,5290,5290,5290,0
20250204,135800,15297930,5290,5290,5290,5290,0
20250204,135700,15297930,5290,5290,5290,5290,1
20250204,135600,15292640,5300,5300,5300,5300,0
20250204,135500,15292640,5300,5300,5300,5300,0
20250204,135400,15292640,5300,5300,5300,5300,0
20250204,135300,15292640,5300,5300,5300,5300,0
20250204,135200,15292640,5300,5300,5300,5300,0
20250204,135100,15292640,5300,5300,5300,5300,0
20250204,135000,15292640,5300,5300,5300,5300,0
20250204,134900,15292640,5300,5300,5300,5300,0
20250204,134800,15292640,5300,5300,5300,5300,0
20250204,134700,15292640,5300,5300,5300,5300,0
20250204,134600,15292640,5300,5300,5300,5300,0
20250204,134500,15292640,5300,5300,5300,5300,0
20250204,134400,15292640,5300,5300,5300,5300,0
20250204,134300,15292640,5300,5300,5300,5300,0
20250204,134200,15292640,5300,5300,5300,5300,0
20250204,134100,15292640,5300,5300,5300,5300,0
20250204,134000,15292640,5300,5300,5300,5300,0
20250204,133900,15292640,5300,5300,5300,5300,0
20250204,133800,15292640,5300,5300,5300,5300,0
20250204,133700,15292640,5300,5300,5300,5300,0
20250204,133600,15292640,5300,5300,5300,5300,0
20250204,133500,15292640,5300,5300,5300,5300,0
20250204,133400,15292640,5300,5300,5300,5300,0
20250204,133300,15292640,5300,5300,5300,5300,0
20250204,133200,15292640,5300,5300,5300,5300,0
20250204,133100,15292640,5300,5300,5300,5300,0
20250204,133000,15292640,5300,5300,5300,5300,0
20250204,132900,15292640,5300,5300,5300,5300,0
20250204,132800,15292640,5300,5300,5300,5300,0
20250204,132700,15292640,5300,5300,5300,5300,0
20250204,132600,15292640,5300,5300,5300,5300,0
20250204,132500,15292640,5300,5300,5300,5300,0
20250204,132400,15292640,5300,5300,5300,5300,0
20250204,132300,15292640,5300,5300,5300,5300,0
20250204,132200,15292640,5300,5300,5300,5300,0
20250204,132100,15292640,5300,5300,5300,5300,0
20250204,132000,15292640,5300,5300,5300,5300,0
20250204,131900,15292640,5300,5300,5300,5300,0
20250204,131800,15292640,5300,5300,5300,5300,0
20250204,131700,15292640,5300,5300,5300,5300,1
20250204,131600,15287340,5290,5290,5290,5290,0
20250204,131500,15287340,5290,5290,5290,5290,0
20250204,131400,15287340,5290,5290,5290,5290,0
20250204,131300,15287340,5290,5290,5290,5290,0
20250204,131200,15287340,5290,5290,5290,5290,0
20250204,131100,15287340,5290,5290,5290,5290,0
20250204,131000,15287340,5290,5290,5290,5290,57
20250204,130900,14985810,5290,5290,5290,5290,26
20250204,130800,14848270,5290,5290,5290,5290,0
20250204,130700,14848270,5290,5290,5290,5290,0
20250204,130600,14848270,5290,5290,5290,5290,0
20250204,130500,14848270,5290,5290,5290,5290,0
20250204,130400,14848270,5290,5290,5290,5290,0
20250204,130300,14848270,5290,5290,5290,5290,0
20250204,130200,14848270,5290,5290,5290,5290,0
20250204,130100,14848270,5290,5290,5290,5290,0
20250204,130000,14848270,5290,5290,5290,5290,0
20250204,125900,14848270,5290,5290,5290,5290,80
20250204,125800,14425070,5290,5290,5290,5290,0
20250204,125700,14425070,5290,5290,5290,5290,0
20250204,125600,14425070,5290,5290,5290,5290,0
20250204,125500,14425070,5290,5290,5290,5290,0
20250204,125400,14425070,5290,5290,5290,5290,0
20250204,125300,14425070,5290,5290,5290,5290,0
20250204,125200,14425070,5290,5290,5290,5290,0
20250204,125100,14425070,5290,5290,5290,5290,0
20250204,125000,14425070,5290,5290,5290,5290,0
20250204,124900,14425070,5290,5290,5290,5290,0
20250204,124800,14425070,5290,5290,5290,5290,0
20250204,124700,14425070,5290,5290,5290,5290,0
20250204,124600,14425070,5290,5290,5290,5290,20
20250204,124500,14319270,5280,5280,5280,5280,0
20250204,124400,14319270,5280,5280,5280,5280,0
20250204,124300,14319270,5280,5280,5280,5280,0
20250204,124200,14319270,5280,5280,5280,5280,0
20250204,124100,14319270,5280,5280,5280,5280,0
20250204,124000,14319270,5280,5280,5280,5280,0
20250204,123900,14319270,5280,5280,5280,5280,0
20250204,123800,14319270,5280,5280,5280,5280,0
20250204,123700,14319270,5280,5280,5280,5280,0
20250204,123600,14319270,5280,5280,5280,5280,0
20250204,123500,14319270,5280,5280,5280,5280,603
20250204,123400,11135430,5280,5280,5280,5280,0
20250204,123300,11135430,5280,5280,5280,5280,0
20250204,123200,11135430,5280,5280,5280,5280,0
20250204,123100,11135430,5280,5280,5280,5280,0
20250204,123000,11135430,5280,5280,5280,5280,0
20250204,122900,11135430,5280,5280,5280,5280,0
20250204,122800,11135430,5280,5280,5280,5280,0
20250204,122700,11135430,5280,5280,5280,5280,0
20250204,122600,11135430,5280,5280,5280,5280,0
20250204,122500,11135430,5280,5280,5280,5280,0
20250204,122400,11135430,5280,5280,5280,5280,0
20250204,122300,11135430,5280,5280,5280,5280,0
20250204,122200,11135430,5280,5280,5280,5280,0
20250204,122100,11135430,5280,5280,5280,5280,0
20250204,122000,11135430,5280,5280,5280,5280,0
20250204,121900,11135430,5280,5280,5280,5280,0
20250204,121800,11135430,5280,5280,5280,5280,0
20250204,121700,11135430,5280,5280,5280,5280,0
20250204,121600,11135430,5280,5280,5280,5280,0
20250204,121500,11135430,5280,5280,5280,5280,1
20250204,121400,11130150,5300,5300,5300,5300,0
20250204,121300,11130150,5300,5300,5300,5300,0
20250204,121200,11130150,5300,5300,5300,5300,0
20250204,121100,11130150,5300,5300,5300,5300,0
20250204,121000,11130150,5300,5300,5300,5300,0
20250204,120900,11130150,5300,5300,5300,5300,0
20250204,120800,11130150,5300,5300,5300,5300,0
20250204,120700,11130150,5300,5300,5300,5300,0
20250204,120600,11130150,5300,5300,5300,5300,0
20250204,120500,11130150,5300,5300,5300,5300,0
20250204,120400,11130150,5300,5300,5300,5300,0
20250204,120300,11130150,5300,5300,5300,5300,0
20250204,120200,11130150,5300,5300,5300,5300,0
20250204,120100,11130150,5300,5300,5300,5300,0
20250204,120000,11130150,5300,5300,5300,5300,0
20250204,115900,11130150,5300,5300,5300,5300,0
20250204,115800,11130150,5300,5300,5300,5300,0
20250204,115700,11130150,5300,5300,5300,5300,0
20250204,115600,11130150,5300,5300,5300,5300,0
20250204,115500,11130150,5300,5300,5300,5300,0
20250204,115400,11130150,5300,5300,5300,5300,0
20250204,115300,11130150,5300,5300,5300,5300,0
20250204,115200,11130150,5300,5300,5300,5300,0
20250204,115100,11130150,5300,5300,5300,5300,0
20250204,115000,11130150,5300,5300,5300,5300,0
20250204,114900,11130150,5300,5300,5300,5300,0
20250204,114800,11130150,5300,5300,5300,5300,0
20250204,114700,11130150,5300,5300,5300,5300,0
20250204,114600,11130150,5300,5300,5300,5300,0
20250204,114500,11130150,5300,5300,5300,5300,0
20250204,114400,11130150,5300,5300,5300,5300,0
20250204,114300,11130150,5300,5300,5300,5300,0
20250204,114200,11130150,5300,5300,5300,5300,0
20250204,114100,11130150,5300,5300,5300,5300,0
20250204,114000,11130150,5300,5300,5300,5300,7
20250204,113900,11093050,5290,5290,5290,5290,0
20250204,113800,11093050,5290,5290,5290,5290,19
20250204,113700,10992540,5280,5280,5280,5280,0
20250204,113600,10992540,5280,5280,5280,5280,0
20250204,113500,10992540,5280,5280,5280,5280,0
20250204,113400,10992540,5280,5280,5280,5280,0
20250204,113300,10992540,5280,5280,5280,5280,0
20250204,113200,10992540,5280,5280,5280,5280,0
20250204,113100,10992540,5280,5280,5280,5280,0
20250204,113000,10992540,5280,5280,5280,5280,0
20250204,112900,10992540,5280,5280,5280,5280,0
20250204,112800,10992540,5280,5280,5280,5280,0
20250204,112700,10992540,5280,5280,5280,5280,0
20250204,112600,10992540,5280,5280,5280,5280,0
20250204,112500,10992540,5280,5280,5280,5280,0
20250204,112400,10992540,5280,5280,5280,5280,0
20250204,112300,10992540,5280,5280,5280,5280,0
20250204,112200,10992540,5280,5280,5280,5280,0
20250204,112100,10992540,5280,5280,5280,5280,10
20250204,112000,10939740,5290,5290,5290,5290,0
20250204,111900,10939740,5290,5290,5290,5290,0
20250204,111800,10939740,5290,5290,5290,5290,0
20250204,111700,10939740,5290,5290,5290,5290,0
20250204,111600,10939740,5290,5290,5290,5290,0
20250204,111500,10939740,5290,5290,5290,5290,0
20250204,111400,10939740,5290,5290,5290,5290,0
20250204,111300,10939740,5290,5290,5290,5290,0
20250204,111200,10939740,5290,5290,5290,5290,0
20250204,111100,10939740,5290,5290,5290,5290,0
20250204,111000,10939740,5290,5290,5290,5290,0
20250204,110900,10939740,5290,5290,5290,5290,0
20250204,110800,10939740,5290,5290,5290,5290,0
20250204,110700,10939740,5290,5290,5290,5290,0
20250204,110600,10939740,5290,5290,5290,5290,0
20250204,110500,10939740,5290,5290,5290,5290,0
20250204,110400,10939740,5290,5290,5290,5290,0
20250204,110300,10939740,5290,5290,5290,5290,0
20250204,110200,10939740,5290,5290,5290,5290,20
20250204,110100,10833940,5280,5290,5290,5280,344
20250204,110000,9017520,5280,5280,5280,5280,1
20250204,105900,9012240,5280,5280,5280,5280,0
20250204,105800,9012240,5280,5280,5280,5280,0
20250204,105700,9012240,5280,5280,5280,5280,0
20250204,105600,9012240,5280,5280,5280,5280,0
20250204,105500,9012240,5280,5280,5280,5280,0
20250204,105400,9012240,5280,5280,5280,5280,0
20250204,105300,9012240,5280,5280,5280,5280,0
20250204,105200,9012240,5280,5280,5280,5280,0
20250204,105100,9012240,5280,5280,5280,5280,0
20250204,105000,9012240,5280,5280,5280,5280,0
20250204,104900,9012240,5280,5280,5280,5280,0
20250204,104800,9012240,5280,5280,5280,5280,0
20250204,104700,9012240,5280,5280,5280,5280,0
20250204,104600,9012240,5280,5280,5280,5280,0
20250204,104500,9012240,5280,5280,5280,5280,0
20250204,104400,9012240,5280,5280,5280,5280,0
20250204,104300,9012240,5280,5280,5280,5280,66
20250204,104200,8663760,5290,5290,5290,5290,0
20250204,104100,8663760,5290,5290,5290,5290,1
20250204,104000,8658470,5290,5290,5290,5290,0
20250204,103900,8658470,5290,5290,5290,5290,0
20250204,103800,8658470,5290,5290,5290,5290,0
20250204,103700,8658470,5290,5290,5290,5290,0
20250204,103600,8658470,5290,5290,5290,5290,0
20250204,103500,8658470,5290,5290,5290,5290,0
20250204,103400,8658470,5290,5290,5290,5290,0
20250204,103300,8658470,5290,5290,5290,5290,0
20250204,103200,8658470,5290,5290,5290,5290,0
20250204,103100,8658470,5290,5290,5290,5290,0
20250204,103000,8658470,5290,5290,5290,5290,0
20250204,102900,8658470,5290,5290,5290,5290,0
20250204,102800,8658470,5290,5290,5290,5290,0
20250204,102700,8658470,5290,5290,5290,5290,0
20250204,102600,8658470,5290,5290,5290,5290,0
20250204,102500,8658470,5290,5290,5290,5290,0
20250204,102400,8658470,5290,5290,5290,5290,0
20250204,102300,8658470,5290,5290,5290,5290,2
20250204,102200,8647890,5280,5280,5280,5280,0
20250204,102100,8647890,5280,5280,5280,5280,0
20250204,102000,8647890,5280,5280,5280,5280,0
20250204,101900,8647890,5280,5280,5280,5280,0
20250204,101800,8647890,5280,5280,5280,5280,0
20250204,101700,8647890,5280,5280,5280,5280,0
20250204,101600,8647890,5280,5280,5280,5280,0
20250204,101500,8647890,5280,5280,5280,5280,150
20250204,101400,7855890,5290,5290,5290,5290,0
20250204,101300,7855890,5290,5290,5290,5290,0
20250204,101200,7855890,5290,5290,5290,5290,2
20250204,101100,7845310,5290,5290,5300,5290,3
20250204,101000,7829430,5290,5290,5290,5290,0
20250204,100900,7829430,5290,5290,5290,5290,0
20250204,100800,7829430,5290,5290,5290,5290,0
20250204,100700,7829430,5290,5290,5290,5290,0
20250204,100600,7829430,5290,5290,5290,5290,0
20250204,100500,7829430,5290,5290,5290,5290,0
20250204,100400,7829430,5290,5290,5290,5290,0
20250204,100300,7829430,5290,5290,5290,5290,0
20250204,100200,7829430,5290,5290,5290,5290,0
20250204,100100,7829430,5290,5290,5290,5290,0
20250204,100000,7829430,5290,5290,5290,5290,0
20250204,095900,7829430,5290,5290,5290,5290,0
20250204,095800,7829430,5290,5290,5290,5290,0
20250204,095700,7829430,5290,5290,5290,5290,1
20250204,095600,7824140,5300,5300,5300,5300,0
20250204,095500,7824140,5300,5300,5300,5300,0
20250204,095400,7824140,5300,5300,5300,5300,1
20250204,095300,7818840,5300,5300,5300,5300,0
20250204,095200,7818840,5300,5300,5300,5300,0
20250204,095100,7818840,5300,5300,5300,5300,1
20250204,095000,7813540,5290,5290,5290,5290,0
20250204,094900,7813540,5290,5290,5290,5290,0
20250204,094800,7813540,5290,5290,5290,5290,0
20250204,094700,7813540,5290,5290,5290,5290,0
20250204,094600,7813540,5290,5290,5290,5290,749
20250204,094500,3851330,5290,5290,5290,5290,0
20250204,094400,3851330,5290,5290,5290,5290,0
20250204,094300,3851330,5290,5290,5290,5290,1
20250204,094200,3846040,5290,5290,5290,5290,183
20250204,094100,2877970,5280,5280,5280,5280,0
20250204,094000,2877970,5280,5280,5280,5280,0
20250204,093900,2877970,5280,5280,5280,5280,0
20250204,093800,2877970,5280,5280,5280,5280,0
20250204,093700,2877970,5280,5280,5280,5280,0
20250204,093600,2877970,5280,5280,5280,5280,0
20250204,093500,2877970,5280,5280,5280,5280,0
20250204,093400,2877970,5280,5280,5280,5280,0
20250204,093300,2877970,5280,5280,5280,5280,0
20250204,093200,2877970,5280,5280,5280,5280,1
20250204,093100,2872690,5290,5290,5290,5290,0
20250204,093000,2872690,5290,5290,5290,5290,3
20250204,092900,2856820,5280,5280,5280,5280,0
20250204,092800,2856820,5280,5280,5280,5280,0
20250204,092700,2856820,5280,5280,5280,5280,7
20250204,092600,2819860,5270,5270,5270,5270,0
20250204,092500,2819860,5270,5270,5270,5270,0
20250204,092400,2819860,5270,5270,5270,5270,0
20250204,092300,2819860,5270,5270,5270,5270,0
20250204,092200,2819860,5270,5270,5270,5270,5
20250204,092100,2793510,5290,5290,5290,5290,10
20250204,092000,2740610,5280,5280,5280,5280,1
20250204,091900,2735330,5290,5290,5290,5290,0
20250204,091800,2735330,5290,5290,5290,5290,0
20250204,091700,2735330,5290,5290,5290,5290,0
20250204,091600,2735330,5290,5290,5290,5290,0
20250204,091500,2735330,5290,5290,5290,5290,2
20250204,091400,2724750,5250,5250,5250,5250,0
20250204,091300,2724750,5250,5250,5250,5250,0
20250204,091200,2724750,5250,5250,5250,5250,0
20250204,091100,2724750,5250,5250,5250,5250,0
20250204,091000,2724750,5250,5250,5250,5250,0
20250204,090900,2724750,5250,5250,5250,5250,50
20250204,090800,2462250,5250,5250,5250,5250,0
20250204,090700,2462250,5250,5250,5250,5250,1
20250204,090600,2457000,5250,5250,5250,5250,0
20250204,090500,2457000,5250,5250,5250,5250,0
20250204,090400,2457000,5250,5250,5250,5250,0
20250204,090300,2457000,5250,5250,5250,5250,0
20250204,090200,2457000,5250,5250,5250,5250,0
20250204,090100,2457000,5250,5250,5250,5250,0
20250204,090000,2457000,5250,5250,5250,5250,468