KissMeData/001250/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183300,2581623215,2675,2675,2675,2675,29089
20250205,183200,2581623215,2675,2675,2675,2675,0
20250205,183100,2581623215,2675,2675,2675,2675,0
20250205,183000,2581623215,2675,2675,2675,2675,0
20250205,182900,2581623215,2675,2675,2675,2675,0
20250205,182800,2581623215,2675,2675,2675,2675,0
20250205,182700,2581623215,2675,2675,2675,2675,0
20250205,182600,2581623215,2675,2675,2675,2675,0
20250205,182500,2581623215,2675,2675,2675,2675,0
20250205,182400,2581623215,2675,2675,2675,2675,0
20250205,182300,2581623215,2675,2675,2675,2675,0
20250205,182200,2581623215,2675,2675,2675,2675,0
20250205,182100,2581623215,2675,2675,2675,2675,0
20250205,182000,2581623215,2675,2675,2675,2675,0
20250205,181900,2581623215,2675,2675,2675,2675,0
20250205,181800,2581623215,2675,2675,2675,2675,0
20250205,181700,2581623215,2675,2675,2675,2675,0
20250205,181600,2581623215,2675,2675,2675,2675,0
20250205,181500,2581623215,2675,2675,2675,2675,0
20250205,181400,2581623215,2675,2675,2675,2675,0
20250205,181300,2581623215,2675,2675,2675,2675,0
20250205,181200,2581623215,2675,2675,2675,2675,0
20250205,181100,2581623215,2675,2675,2675,2675,0
20250205,181000,2581623215,2675,2675,2675,2675,0
20250205,180900,2581623215,2675,2675,2675,2675,0
20250205,180800,2581623215,2675,2675,2675,2675,0
20250205,180700,2581623215,2675,2675,2675,2675,0
20250205,180600,2581623215,2675,2675,2675,2675,0
20250205,180500,2581623215,2675,2675,2675,2675,0
20250205,180400,2581623215,2675,2675,2675,2675,0
20250205,180300,2581623215,2675,2675,2675,2675,29089
20250205,180200,2581623215,2675,2675,2675,2675,0
20250205,180100,2581623215,2675,2675,2675,2675,0
20250205,180000,2581623215,2675,2675,2675,2675,0
20250205,175900,2581623215,2675,2675,2675,2675,0
20250205,175800,2581623215,2675,2675,2675,2675,0
20250205,175700,2581623215,2675,2675,2675,2675,0
20250205,175600,2581623215,2675,2675,2675,2675,0
20250205,175500,2581623215,2675,2675,2675,2675,0
20250205,175400,2581623215,2675,2675,2675,2675,0
20250205,175300,2581623215,2675,2675,2675,2675,0
20250205,175200,2581623215,2675,2675,2675,2675,0
20250205,175100,2581623215,2675,2675,2675,2675,0
20250205,175000,2581623215,2675,2675,2675,2675,0
20250205,174900,2581623215,2675,2675,2675,2675,0
20250205,174800,2581623215,2675,2675,2675,2675,0
20250205,174700,2581623215,2675,2675,2675,2675,0
20250205,174600,2581623215,2675,2675,2675,2675,0
20250205,174500,2581623215,2675,2675,2675,2675,0
20250205,174400,2581623215,2675,2675,2675,2675,0
20250205,174300,2581623215,2675,2675,2675,2675,0
20250205,174200,2581623215,2675,2675,2675,2675,0
20250205,174100,2581623215,2675,2675,2675,2675,0
20250205,174000,2581623215,2675,2675,2675,2675,0
20250205,173900,2581623215,2675,2675,2675,2675,0
20250205,173800,2581623215,2675,2675,2675,2675,0
20250205,173700,2581623215,2675,2675,2675,2675,0
20250205,173600,2581623215,2675,2675,2675,2675,0
20250205,173500,2581623215,2675,2675,2675,2675,0
20250205,173400,2581623215,2675,2675,2675,2675,0
20250205,173300,2581623215,2675,2675,2675,2675,29089
20250205,173200,2581623215,2675,2675,2675,2675,0
20250205,173100,2581623215,2675,2675,2675,2675,0
20250205,173000,2581623215,2675,2675,2675,2675,0
20250205,172900,2581623215,2675,2675,2675,2675,0
20250205,172800,2581623215,2675,2675,2675,2675,0
20250205,172700,2581623215,2675,2675,2675,2675,0
20250205,172600,2581623215,2675,2675,2675,2675,0
20250205,172500,2581623215,2675,2675,2675,2675,0
20250205,172400,2581623215,2675,2675,2675,2675,0
20250205,172300,2581623215,2675,2675,2675,2675,0
20250205,172200,2581623215,2675,2675,2675,2675,0
20250205,172100,2581623215,2675,2675,2675,2675,0
20250205,172000,2581623215,2675,2675,2675,2675,0
20250205,171900,2581623215,2675,2675,2675,2675,0
20250205,171800,2581623215,2675,2675,2675,2675,0
20250205,171700,2581623215,2675,2675,2675,2675,0
20250205,171600,2581623215,2675,2675,2675,2675,0
20250205,171500,2581623215,2675,2675,2675,2675,0
20250205,171400,2581623215,2675,2675,2675,2675,0
20250205,171300,2581623215,2675,2675,2675,2675,0
20250205,171200,2581623215,2675,2675,2675,2675,0
20250205,171100,2581623215,2675,2675,2675,2675,0
20250205,171000,2581623215,2675,2675,2675,2675,0
20250205,170900,2581623215,2675,2675,2675,2675,0
20250205,170800,2581623215,2675,2675,2675,2675,0
20250205,170700,2581623215,2675,2675,2675,2675,0
20250205,170600,2581623215,2675,2675,2675,2675,0
20250205,170500,2581623215,2675,2675,2675,2675,0
20250205,170400,2581623215,2675,2675,2675,2675,0
20250205,170300,2581623215,2675,2675,2675,2675,29089
20250205,170200,2581623215,2675,2675,2675,2675,0
20250205,170100,2581623215,2675,2675,2675,2675,0
20250205,170000,2581623215,2675,2675,2675,2675,0
20250205,165900,2581623215,2675,2675,2675,2675,0
20250205,165800,2581623215,2675,2675,2675,2675,0
20250205,165700,2581623215,2675,2675,2675,2675,0
20250205,165600,2581623215,2675,2675,2675,2675,0
20250205,165500,2581623215,2675,2675,2675,2675,0
20250205,165400,2581623215,2675,2675,2675,2675,0
20250205,165300,2581623215,2675,2675,2675,2675,0
20250205,165200,2581623215,2675,2675,2675,2675,0
20250205,165100,2581623215,2675,2675,2675,2675,0
20250205,165000,2581623215,2675,2675,2675,2675,0
20250205,164900,2581623215,2675,2675,2675,2675,0
20250205,164800,2581623215,2675,2675,2675,2675,0
20250205,164700,2581623215,2675,2675,2675,2675,0
20250205,164600,2581623215,2675,2675,2675,2675,0
20250205,164500,2581623215,2675,2675,2675,2675,0
20250205,164400,2581623215,2675,2675,2675,2675,0
20250205,164300,2581623215,2675,2675,2675,2675,0
20250205,164200,2581623215,2675,2675,2675,2675,0
20250205,164100,2581623215,2675,2675,2675,2675,0
20250205,164000,2581623215,2675,2675,2675,2675,0
20250205,163900,2581623215,2675,2675,2675,2675,0
20250205,163800,2581623215,2675,2675,2675,2675,0
20250205,163700,2581623215,2675,2675,2675,2675,0
20250205,163600,2581623215,2675,2675,2675,2675,0
20250205,163500,2581623215,2675,2675,2675,2675,0
20250205,163400,2581623215,2675,2675,2675,2675,0
20250205,163300,2581623215,2675,2675,2675,2675,29089
20250205,163200,2581623215,2675,2675,2675,2675,0
20250205,163100,2581623215,2675,2675,2675,2675,0
20250205,163000,2581623215,2675,2675,2675,2675,0
20250205,162900,2581623215,2675,2675,2675,2675,0
20250205,162800,2581623215,2675,2675,2675,2675,0
20250205,162700,2581623215,2675,2675,2675,2675,0
20250205,162600,2581623215,2675,2675,2675,2675,0
20250205,162500,2581623215,2675,2675,2675,2675,0
20250205,162400,2581623215,2675,2675,2675,2675,0
20250205,162300,2581623215,2675,2675,2675,2675,0
20250205,162200,2581623215,2675,2675,2675,2675,0
20250205,162100,2581623215,2675,2675,2675,2675,0
20250205,162000,2581623215,2675,2675,2675,2675,0
20250205,161900,2581623215,2675,2675,2675,2675,0
20250205,161800,2581623215,2675,2675,2675,2675,0
20250205,161700,2581623215,2675,2675,2675,2675,0
20250205,161600,2581623215,2675,2675,2675,2675,0
20250205,161500,2581623215,2675,2675,2675,2675,0
20250205,161400,2581623215,2675,2675,2675,2675,0
20250205,161300,2581623215,2675,2675,2675,2675,0
20250205,161200,2581623215,2675,2675,2675,2675,0
20250205,161100,2581623215,2675,2675,2675,2675,0
20250205,161000,2581623215,2675,2675,2675,2675,0
20250205,160900,2581623215,2675,2675,2675,2675,0
20250205,160800,2581623215,2675,2675,2675,2675,0
20250205,160700,2581623215,2675,2675,2675,2675,0
20250205,160600,2581623215,2675,2675,2675,2675,0
20250205,160500,2581623215,2675,2675,2675,2675,0
20250205,160400,2581623215,2675,2675,2675,2675,0
20250205,160300,2581623215,2675,2675,2675,2675,29089
20250205,160200,2581623215,2675,2675,2675,2675,0
20250205,160100,2581623215,2675,2675,2675,2675,0
20250205,160000,2581623215,2675,2675,2675,2675,0
20250205,155900,2581623215,2675,2675,2675,2675,0
20250205,155800,2581623215,2675,2675,2675,2675,0
20250205,155700,2581623215,2675,2675,2675,2675,0
20250205,155600,2581623215,2675,2675,2675,2675,0
20250205,155500,2581623215,2675,2675,2675,2675,0
20250205,155400,2581623215,2675,2675,2675,2675,0
20250205,155300,2581623215,2675,2675,2675,2675,0
20250205,155200,2581623215,2675,2675,2675,2675,0
20250205,155100,2581623215,2675,2675,2675,2675,0
20250205,155000,2581623215,2675,2675,2675,2675,0
20250205,154900,2581623215,2675,2675,2675,2675,0
20250205,154800,2581623215,2675,2675,2675,2675,0
20250205,154700,2581623215,2675,2675,2675,2675,0
20250205,154600,2581623215,2675,2675,2675,2675,0
20250205,154500,2581623215,2675,2675,2675,2675,0
20250205,154400,2581623215,2675,2675,2675,2675,0
20250205,154300,2581623215,2675,2675,2675,2675,0
20250205,154200,2581623215,2675,2675,2675,2675,0
20250205,154100,2581623215,2675,2675,2675,2675,0
20250205,154000,2581623215,2675,2675,2675,2675,0
20250205,153900,2581623215,2675,2675,2675,2675,0
20250205,153800,2581623215,2675,2675,2675,2675,0
20250205,153700,2581623215,2675,2675,2675,2675,0
20250205,153600,2581623215,2675,2675,2675,2675,0
20250205,153500,2581623215,2675,2675,2675,2675,0
20250205,153400,2581623215,2675,2675,2675,2675,0
20250205,153300,2581623215,2675,2675,2675,2675,29089
20250205,153200,2581623215,2675,2675,2675,2675,0
20250205,153100,2581623215,2675,2675,2675,2675,0
20250205,153000,2581623215,2675,2675,2675,2675,29089
20250205,152900,2503810140,2685,2685,2685,2685,0
20250205,152800,2503810140,2685,2685,2685,2685,0
20250205,152700,2503810140,2685,2685,2685,2685,0
20250205,152600,2503810140,2685,2685,2685,2685,0
20250205,152500,2503810140,2685,2685,2685,2685,0
20250205,152400,2503810140,2685,2685,2685,2685,0
20250205,152300,2503810140,2685,2685,2685,2685,0
20250205,152200,2503810140,2685,2685,2685,2685,0
20250205,152100,2503810140,2685,2685,2685,2685,0
20250205,152000,2503810140,2685,2685,2685,2685,0
20250205,151900,2503810140,2685,2680,2685,2680,1221
20250205,151800,2500533360,2685,2685,2685,2680,6451
20250205,151700,2483219745,2685,2680,2685,2680,714
20250205,151600,2481305800,2680,2680,2680,2675,5143
20250205,151500,2467537725,2680,2675,2680,2675,1767
20250205,151400,2462803665,2685,2680,2685,2680,201
20250205,151300,2462264480,2675,2680,2680,2675,1313
20250205,151200,2458748540,2680,2680,2680,2680,1302
20250205,151100,2455259180,2675,2680,2680,2675,4193
20250205,151000,2444033460,2675,2685,2685,2675,13354
20250205,150900,2408245915,2685,2690,2690,2685,178
20250205,150800,2407767860,2685,2685,2685,2685,913
20250205,150700,2405316455,2685,2685,2685,2685,1242
20250205,150600,2401981685,2685,2690,2690,2685,5046
20250205,150500,2388432605,2690,2690,2695,2690,14252
20250205,150400,2350094575,2695,2695,2695,2695,0
20250205,150300,2350094575,2695,2690,2695,2690,203
20250205,150200,2349548485,2690,2690,2695,2690,4984
20250205,150100,2336140015,2690,2690,2690,2690,200
20250205,150000,2335602015,2690,2690,2690,2690,32
20250205,145900,2335515935,2695,2690,2695,2690,213
20250205,145800,2334942300,2695,2695,2695,2695,30
20250205,145700,2334861450,2695,2695,2695,2695,1891
20250205,145600,2329765205,2695,2695,2695,2695,0
20250205,145500,2329765205,2695,2695,2695,2695,801
20250205,145400,2327606510,2695,2695,2695,2695,2000
20250205,145300,2322216510,2695,2695,2695,2695,11
20250205,145200,2322186865,2695,2690,2695,2690,711
20250205,145100,2320271275,2690,2695,2695,2690,2201
20250205,145000,2314339585,2695,2695,2695,2695,700
20250205,144900,2312453085,2695,2695,2695,2695,0
20250205,144800,2312453085,2695,2695,2695,2695,115
20250205,144700,2312143160,2695,2695,2695,2695,5973
20250205,144600,2296045925,2695,2695,2695,2695,200
20250205,144500,2295506925,2695,2695,2695,2695,597
20250205,144400,2293898010,2690,2690,2690,2690,800
20250205,144300,2291746010,2695,2695,2695,2695,2009
20250205,144200,2286331755,2695,2695,2695,2695,382
20250205,144100,2285302265,2695,2695,2695,2695,6000
20250205,144000,2269132265,2695,2695,2695,2695,681
20250205,143900,2267296970,2700,2695,2700,2695,3109
20250205,143800,2258918180,2695,2690,2695,2690,132
20250205,143700,2258562465,2700,2700,2700,2700,110
20250205,143600,2258265465,2700,2700,2700,2700,600
20250205,143500,2256645465,2690,2690,2690,2690,90
20250205,143400,2256403365,2700,2700,2700,2700,2
20250205,143300,2256397965,2700,2690,2700,2690,1511
20250205,143200,2252318375,2690,2695,2695,2690,1875
20250205,143100,2247270570,2695,2695,2695,2695,1247
20250205,143000,2243909905,2700,2700,2700,2695,575
20250205,142900,2242359805,2700,2700,2700,2700,50
20250205,142800,2242224805,2700,2700,2700,2700,9
20250205,142700,2242200505,2700,2700,2700,2700,1122
20250205,142600,2239171105,2695,2695,2695,2695,280
20250205,142500,2238416505,2695,2695,2695,2695,445
20250205,142400,2237217230,2700,2700,2700,2700,1902
20250205,142300,2232081830,2690,2695,2695,2690,10218
20250205,142200,2204545410,2695,2695,2695,2695,20
20250205,142100,2204491510,2695,2695,2695,2695,145
20250205,142000,2204100735,2695,2695,2695,2695,963
20250205,141900,2201505450,2695,2695,2695,2695,1
20250205,141800,2201502755,2695,2695,2700,2695,85
20250205,141700,2201273670,2695,2695,2695,2695,4708
20250205,141600,2188585610,2695,2695,2695,2690,4515
20250205,141500,2176422685,2695,2695,2695,2695,2060
20250205,141400,2170870985,2695,2695,2695,2695,0
20250205,141300,2170870985,2695,2695,2695,2695,669
20250205,141200,2169068030,2695,2695,2695,2695,1866
20250205,141100,2164039160,2695,2695,2695,2695,7075
20250205,141000,2144972035,2695,2695,2695,2695,0
20250205,140900,2144972035,2695,2695,2695,2695,185
20250205,140800,2144473460,2695,2690,2695,2690,188
20250205,140700,2143967675,2690,2690,2690,2690,1984
20250205,140600,2138630715,2690,2690,2690,2690,141
20250205,140500,2138251425,2690,2690,2690,2690,1
20250205,140400,2138248735,2690,2690,2690,2690,0
20250205,140300,2138248735,2690,2690,2690,2690,0
20250205,140200,2138248735,2690,2690,2690,2690,1
20250205,140100,2138246045,2690,2695,2695,2690,3394
20250205,140000,2129113685,2695,2695,2695,2695,6628
20250205,135900,2111251225,2690,2695,2695,2690,469
20250205,135800,2109988785,2695,2690,2695,2690,980
20250205,135700,2107352485,2690,2695,2695,2690,307
20250205,135600,2106526620,2695,2695,2695,2695,1
20250205,135500,2106523925,2690,2690,2690,2690,0
20250205,135400,2106523925,2690,2690,2690,2690,2
20250205,135300,2106518545,2695,2695,2695,2695,0
20250205,135200,2106518545,2695,2695,2695,2695,371
20250205,135100,2105518700,2695,2695,2695,2695,35
20250205,135000,2105424375,2695,2690,2695,2690,1079
20250205,134900,2102520130,2695,2695,2695,2695,12
20250205,134800,2102487790,2700,2690,2700,2690,6592
20250205,134700,2084725445,2695,2695,2695,2695,1
20250205,134600,2084722750,2690,2690,2690,2685,6251
20250205,134500,2067907810,2690,2690,2690,2690,3
20250205,134400,2067899740,2690,2690,2690,2690,6
20250205,134300,2067883600,2690,2680,2690,2680,2202
20250205,134200,2061972220,2685,2685,2685,2685,4000
20250205,134100,2051232220,2685,2685,2685,2685,98
20250205,134000,2050969090,2685,2680,2685,2680,301
20250205,133900,2050162405,2680,2680,2680,2680,100
20250205,133800,2049894405,2680,2685,2685,2680,460
20250205,133700,2048660015,2685,2685,2685,2685,14
20250205,133600,2048622425,2680,2680,2680,2680,1
20250205,133500,2048619745,2685,2685,2685,2685,1
20250205,133400,2048617060,2680,2680,2685,2680,83
20250205,133300,2048394615,2680,2680,2680,2680,123
20250205,133200,2048064975,2680,2680,2680,2680,1700
20250205,133100,2043508975,2680,2680,2680,2680,1000
20250205,133000,2040828975,2680,2680,2680,2680,400
20250205,132900,2039756975,2680,2680,2680,2680,275
20250205,132800,2039019975,2675,2675,2680,2675,115
20250205,132700,2038712185,2680,2680,2680,2680,584
20250205,132600,2037147065,2680,2680,2680,2680,316
20250205,132500,2036300185,2685,2680,2685,2680,17
20250205,132400,2036254620,2675,2680,2680,2675,753
20250205,132300,2034237645,2680,2680,2680,2680,864
20250205,132200,2031922125,2680,2680,2680,2675,3023
20250205,132100,2023830560,2685,2680,2685,2675,12882
20250205,132000,1989308885,2680,2685,2685,2680,360
20250205,131900,1988343535,2680,2690,2690,2680,11930
20250205,131800,1956320460,2690,2690,2690,2690,13
20250205,131700,1956285490,2690,2690,2690,2685,5317
20250205,131600,1942009330,2690,2695,2695,2685,194
20250205,131500,1941488305,2685,2690,2690,2685,9715
20250205,131400,1915356270,2695,2690,2695,2690,133
20250205,131300,1914998250,2695,2695,2695,2695,1
20250205,131200,1914995555,2690,2690,2690,2690,4
20250205,131100,1914984795,2690,2695,2695,2690,1196
20250205,131000,1911761600,2690,2690,2690,2690,2398
20250205,130900,1905310980,2700,2700,2700,2700,15
20250205,130800,1905270480,2690,2695,2695,2690,919
20250205,130700,1902795565,2695,2690,2700,2690,298
20250205,130600,1901993435,2690,2690,2690,2690,0
20250205,130500,1901993435,2690,2690,2690,2690,70
20250205,130400,1901805135,2690,2690,2690,2690,0
20250205,130300,1901805135,2690,2690,2690,2690,119
20250205,130200,1901485025,2690,2700,2700,2690,913
20250205,130100,1899027455,2700,2695,2700,2690,5946
20250205,130000,1883004140,2700,2695,2700,2695,678
20250205,125900,1881176860,2695,2695,2695,2695,2600
20250205,125800,1874169860,2700,2700,2700,2700,1
20250205,125700,1874167160,2700,2700,2700,2700,1
20250205,125600,1874164460,2695,2700,2700,2695,1415
20250205,125500,1870345000,2700,2700,2700,2700,101
20250205,125400,1870072300,2700,2700,2700,2700,25
20250205,125300,1870004800,2700,2695,2700,2695,312
20250205,125200,1869163695,2700,2695,2700,2690,1015
20250205,125100,1866433310,2695,2700,2700,2695,301
20250205,125000,1865622110,2695,2695,2695,2695,0
20250205,124900,1865622110,2695,2695,2695,2695,260
20250205,124800,1864921410,2700,2690,2700,2690,3
20250205,124700,1864913330,2700,2700,2700,2695,27
20250205,124600,1864840455,2690,2695,2700,2690,108
20250205,124500,1864549425,2700,2695,2700,2695,5
20250205,124400,1864535935,2700,2695,2700,2695,5128
20250205,124300,1850715965,2695,2695,2695,2695,2
20250205,124200,1850710575,2690,2695,2695,2690,101
20250205,124100,1850438385,2690,2695,2695,2690,4
20250205,124000,1850427620,2695,2695,2695,2695,0
20250205,123900,1850427620,2695,2695,2695,2695,800
20250205,123800,1848271620,2695,2695,2695,2695,0
20250205,123700,1848271620,2695,2695,2695,2695,31
20250205,123600,1848188075,2695,2695,2695,2695,0
20250205,123500,1848188075,2695,2695,2695,2695,1000
20250205,123400,1845493075,2695,2695,2695,2695,1
20250205,123300,1845490380,2695,2695,2695,2695,6
20250205,123200,1845474210,2695,2690,2695,2690,20
20250205,123100,1845420355,2695,2695,2695,2695,276
20250205,123000,1844676535,2690,2695,2695,2690,121
20250205,122900,1844350865,2695,2695,2695,2695,26
20250205,122800,1844280795,2690,2690,2690,2690,0
20250205,122700,1844280795,2690,2695,2695,2690,126
20250205,122600,1843941250,2695,2695,2695,2695,137
20250205,122500,1843572035,2695,2695,2695,2695,225
20250205,122400,1842965660,2695,2695,2695,2690,125
20250205,122300,1842628790,2695,2690,2695,2690,401
20250205,122200,1841548850,2690,2690,2690,2690,0
20250205,122100,1841548850,2690,2685,2695,2685,12328
20250205,122000,1808388400,2685,2690,2690,2685,2108
20250205,121900,1802728230,2685,2690,2690,2685,12
20250205,121800,1802696000,2685,2690,2690,2685,241
20250205,121700,1802048855,2690,2685,2690,2685,205
20250205,121600,1801498380,2690,2690,2690,2690,0
20250205,121500,1801498380,2690,2690,2690,2690,115
20250205,121400,1801189030,2690,2690,2690,2690,448
20250205,121300,1799983910,2690,2690,2690,2690,1
20250205,121200,1799981220,2690,2690,2690,2690,1382
20250205,121100,1796263640,2685,2685,2685,2685,0
20250205,121000,1796263640,2685,2690,2690,2685,3788
20250205,120900,1786074475,2690,2685,2690,2685,6
20250205,120800,1786058340,2685,2685,2685,2685,4997
20250205,120700,1772641395,2685,2685,2685,2685,20
20250205,120600,1772587695,2685,2685,2685,2685,2003
20250205,120500,1767209640,2690,2690,2690,2690,0
20250205,120400,1767209640,2690,2685,2690,2685,470
20250205,120300,1765947180,2685,2685,2685,2685,1
20250205,120200,1765944495,2685,2685,2685,2685,0
20250205,120100,1765944495,2685,2690,2695,2685,1190
20250205,120000,1762744340,2690,2690,2690,2690,2992
20250205,115900,1754695860,2685,2690,2690,2685,11
20250205,115800,1754666275,2690,2690,2690,2690,2066
20250205,115700,1749108735,2690,2690,2690,2690,595
20250205,115600,1747508185,2695,2695,2695,2695,50
20250205,115500,1747373435,2695,2690,2695,2690,654
20250205,115400,1745614070,2690,2690,2690,2690,103
20250205,115300,1745337000,2685,2685,2685,2685,200
20250205,115200,1744800000,2685,2685,2685,2685,5000
20250205,115100,1731375000,2685,2685,2690,2685,186
20250205,115000,1730875215,2685,2685,2685,2685,100
20250205,114900,1730606715,2690,2690,2690,2690,0
20250205,114800,1730606715,2690,2690,2690,2690,104
20250205,114700,1730326955,2690,2690,2690,2690,0
20250205,114600,1730326955,2690,2690,2690,2685,19
20250205,114500,1730275895,2685,2685,2685,2685,130
20250205,114400,1729926845,2685,2685,2685,2685,100
20250205,114300,1729658345,2685,2685,2685,2685,500
20250205,114200,1728315845,2685,2685,2685,2685,1220
20250205,114100,1725040145,2685,2685,2685,2685,100
20250205,114000,1724771645,2690,2690,2690,2690,0
20250205,113900,1724771645,2690,2690,2690,2690,5245
20250205,113800,1710662595,2690,2690,2690,2690,2601
20250205,113700,1703665905,2690,2690,2690,2690,800
20250205,113600,1701513905,2690,2695,2695,2690,931
20250205,113500,1699005865,2690,2695,2695,2690,192
20250205,113400,1698488430,2695,2690,2695,2690,279
20250205,113300,1697737420,2690,2690,2690,2690,438
20250205,113200,1696559200,2700,2695,2700,2695,3501
20250205,113100,1687110515,2695,2695,2695,2695,409
20250205,113000,1686008260,2700,2695,2700,2695,558
20250205,112900,1684504440,2695,2690,2695,2690,43
20250205,112800,1684388705,2690,2690,2695,2690,7
20250205,112700,1684369870,2695,2695,2695,2695,280
20250205,112600,1683615270,2695,2695,2695,2695,150
20250205,112500,1683211020,2695,2695,2695,2695,197
20250205,112400,1682680105,2695,2695,2695,2695,1034
20250205,112300,1679893475,2700,2700,2700,2700,2
20250205,112200,1679888075,2695,2695,2695,2695,2232
20250205,112100,1673872835,2690,2690,2690,2690,38
20250205,112000,1673770615,2690,2690,2695,2690,1877
20250205,111900,1668721465,2695,2695,2695,2695,9
20250205,111800,1668697210,2690,2690,2690,2685,794
20250205,111700,1666562000,2690,2685,2690,2685,2010
20250205,111600,1661155135,2685,2685,2685,2685,10
20250205,111500,1661128285,2685,2685,2685,2685,0
20250205,111400,1661128285,2685,2685,2685,2685,30
20250205,111300,1661047735,2695,2690,2695,2690,2001
20250205,111200,1655665040,2695,2690,2695,2690,46
20250205,111100,1655541245,2690,2690,2690,2690,5965
20250205,111000,1639495395,2695,2695,2695,2695,201
20250205,110900,1638953700,2695,2695,2695,2695,1221
20250205,110800,1635663105,2695,2690,2695,2690,843
20250205,110700,1633391225,2690,2695,2695,2690,54
20250205,110600,1633245845,2695,2695,2695,2690,554
20250205,110500,1631755575,2690,2690,2690,2690,300
20250205,110400,1630948575,2695,2695,2695,2695,11
20250205,110300,1630918930,2695,2685,2695,2685,51
20250205,110200,1630781985,2690,2695,2695,2690,51
20250205,110100,1630644790,2685,2685,2695,2685,1167
20250205,110000,1627511375,2685,2685,2690,2685,4713
20250205,105900,1614846970,2690,2685,2690,2685,251
20250205,105800,1614173030,2690,2690,2690,2685,198
20250205,105700,1613640510,2690,2690,2690,2690,3149
20250205,105600,1605169700,2690,2695,2695,2690,11
20250205,105500,1605140105,2695,2695,2695,2695,21
20250205,105400,1605083510,2690,2695,2695,2690,100
20250205,105300,1604814260,2690,2695,2695,2690,3320
20250205,105200,1595867090,2695,2695,2695,2695,684
20250205,105100,1594023710,2695,2690,2695,2690,7063
20250205,105000,1574998605,2690,2690,2690,2690,544
20250205,104900,1573535245,2690,2685,2690,2685,2418
20250205,104800,1567042370,2685,2690,2690,2685,2197
20250205,104700,1561132975,2690,2680,2690,2675,10022
20250205,104600,1534229205,2680,2680,2680,2680,81
20250205,104500,1534012125,2680,2680,2680,2675,145
20250205,104400,1533624085,2680,2680,2680,2675,118
20250205,104300,1533307850,2680,2680,2680,2675,11
20250205,104200,1533278415,2680,2680,2680,2680,175
20250205,104100,1532809415,2680,2680,2680,2680,1630
20250205,104000,1528441015,2685,2685,2685,2685,35
20250205,103900,1528347040,2685,2685,2685,2685,2
20250205,103800,1528341670,2685,2675,2685,2675,3878
20250205,103700,1517950125,2680,2680,2680,2680,390
20250205,103600,1516904925,2680,2675,2680,2670,919
20250205,103500,1514448065,2675,2675,2675,2675,205
20250205,103400,1513899690,2675,2670,2675,2670,1036
20250205,103300,1511130430,2670,2680,2680,2670,101
20250205,103200,1510860750,2670,2670,2675,2670,1263
20250205,103100,1507487790,2675,2680,2680,2675,5396
20250205,103000,1493049480,2685,2680,2685,2680,6464
20250205,102900,1475725940,2680,2680,2680,2675,366
20250205,102800,1474745310,2680,2680,2680,2675,3076
20250205,102700,1466502130,2680,2680,2680,2675,93
20250205,102600,1466253340,2675,2680,2685,2675,10890
20250205,102500,1437119790,2685,2685,2685,2685,0
20250205,102400,1437119790,2685,2680,2685,2680,665
20250205,102300,1435337095,2680,2680,2685,2680,1393
20250205,102200,1431603850,2680,2680,2680,2675,150
20250205,102100,1431202435,2680,2675,2680,2675,17577
20250205,102000,1384179150,2675,2675,2675,2675,1
20250205,101900,1384176475,2675,2670,2675,2670,9
20250205,101800,1384152435,2675,2670,2675,2670,959
20250205,101700,1381591375,2670,2670,2670,2670,0
20250205,101600,1381591375,2670,2670,2670,2670,14
20250205,101500,1381553995,2675,2675,2675,2670,2270
20250205,101400,1375490530,2675,2675,2675,2675,59
20250205,101300,1375332705,2670,2670,2675,2670,517
20250205,101200,1373952310,2675,2675,2675,2670,3742
20250205,101100,1363961015,2670,2675,2675,2670,192
20250205,101000,1363447785,2675,2670,2675,2670,1077
20250205,100900,1360566885,2675,2675,2675,2670,1388
20250205,100800,1356860445,2675,2670,2675,2670,7142
20250205,100700,1337791300,2665,2665,2670,2665,335
20250205,100600,1336897525,2670,2670,2670,2670,4237
20250205,100500,1325584735,2670,2665,2670,2665,643
20250205,100400,1323868625,2665,2665,2670,2660,2064
20250205,100300,1318372255,2665,2665,2665,2665,201
20250205,100200,1317836590,2665,2665,2665,2665,3522
20250205,100100,1308450460,2665,2665,2665,2665,3017
20250205,100000,1300410155,2660,2665,2665,2660,1346
20250205,095900,1296824065,2670,2665,2670,2660,668
20250205,095800,1295042855,2665,2665,2670,2665,2463
20250205,095700,1288477455,2665,2670,2670,2660,2910
20250205,095600,1280730915,2670,2665,2670,2660,6584
20250205,095500,1263169880,2665,2665,2670,2660,12391
20250205,095400,1230142870,2665,2670,2670,2665,10631
20250205,095300,1201803365,2670,2675,2680,2670,30151
20250205,095200,1121228220,2680,2695,2695,2680,20112
20250205,095100,1067308745,2695,2695,2695,2695,1
20250205,095000,1067306050,2695,2695,2695,2685,15930
20250205,094900,1024512890,2690,2695,2695,2690,168
20250205,094800,1024060135,2695,2695,2695,2695,2055
20250205,094700,1018521910,2690,2690,2690,2690,751
20250205,094600,1016501720,2695,2695,2695,2690,2229
20250205,094500,1010495705,2695,2695,2695,2695,112
20250205,094400,1010193865,2695,2695,2695,2695,10
20250205,094300,1010166915,2690,2700,2710,2690,16163
20250205,094200,966581045,2700,2700,2700,2700,3248
20250205,094100,957811445,2700,2700,2705,2700,8357
20250205,094000,935247075,2700,2700,2700,2700,41
20250205,093900,935136375,2695,2695,2695,2695,841
20250205,093800,932869880,2695,2700,2700,2695,1116
20250205,093700,929858150,2700,2695,2700,2695,3189
20250205,093600,921257850,2695,2695,2695,2695,1231
20250205,093500,917940305,2690,2690,2690,2690,931
20250205,093400,915435915,2690,2685,2690,2685,2583
20250205,093300,908489420,2685,2685,2685,2680,2033
20250205,093200,903031070,2685,2685,2690,2680,6650
20250205,093100,885180820,2685,2690,2690,2680,16889
20250205,093000,839853655,2690,2690,2690,2685,3203
20250205,092900,831249555,2690,2695,2695,2690,14799
20250205,092800,791437395,2695,2695,2695,2690,11392
20250205,092700,760762575,2695,2700,2700,2695,542
20250205,092600,759301485,2700,2690,2700,2690,3518
20250205,092500,749817905,2695,2690,2695,2690,2921
20250205,092400,741945885,2690,2695,2695,2690,6460
20250205,092300,724568300,2690,2695,2695,2690,973
20250205,092200,721950925,2690,2695,2695,2690,1845
20250205,092100,716980815,2695,2690,2695,2690,1174
20250205,092000,713822100,2695,2695,2695,2690,20542
20250205,091900,658541945,2700,2700,2700,2700,596
20250205,091800,656932745,2700,2700,2700,2700,885
20250205,091700,654543245,2695,2695,2695,2695,528
20250205,091600,653120285,2695,2695,2695,2690,3526
20250205,091500,643625845,2690,2700,2700,2690,18027
20250205,091400,595054665,2695,2700,2700,2695,7112
20250205,091300,575865535,2705,2700,2710,2700,3136
20250205,091200,567392595,2700,2705,2705,2700,1557
20250205,091100,563183410,2705,2705,2705,2705,1263
20250205,091000,559766995,2705,2705,2710,2705,909
20250205,090900,557306520,2705,2700,2710,2700,1662
20250205,090800,552816270,2710,2710,2710,2710,294
20250205,090700,552019530,2700,2700,2710,2695,7408
20250205,090600,532026600,2695,2695,2695,2690,5082
20250205,090500,518350140,2690,2695,2700,2690,5889
20250205,090400,502493915,2695,2695,2705,2695,9872
20250205,090300,475877770,2695,2705,2705,2690,9177
20250205,090200,451145510,2690,2720,2735,2680,48262
20250205,090100,320539675,2715,2680,2720,2675,50737
20250205,090000,183930670,2685,2690,2720,2665,68323