KissMeData/020560/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,190700,1124064530,10600,10600,10600,10600,1803
20250205,190600,1124064530,10600,10600,10600,10600,0
20250205,190500,1124064530,10600,10600,10600,10600,0
20250205,190400,1124064530,10600,10600,10600,10600,0
20250205,190300,1124064530,10600,10600,10600,10600,0
20250205,190200,1124064530,10600,10600,10600,10600,0
20250205,190100,1124064530,10600,10600,10600,10600,0
20250205,190000,1124064530,10600,10600,10600,10600,0
20250205,185900,1124064530,10600,10600,10600,10600,0
20250205,185800,1124064530,10600,10600,10600,10600,0
20250205,185700,1124064530,10600,10600,10600,10600,0
20250205,185600,1124064530,10600,10600,10600,10600,0
20250205,185500,1124064530,10600,10600,10600,10600,0
20250205,185400,1124064530,10600,10600,10600,10600,0
20250205,185300,1124064530,10600,10600,10600,10600,0
20250205,185200,1124064530,10600,10600,10600,10600,0
20250205,185100,1124064530,10600,10600,10600,10600,0
20250205,185000,1124064530,10600,10600,10600,10600,0
20250205,184900,1124064530,10600,10600,10600,10600,0
20250205,184800,1124064530,10600,10600,10600,10600,0
20250205,184700,1124064530,10600,10600,10600,10600,0
20250205,184600,1124064530,10600,10600,10600,10600,0
20250205,184500,1124064530,10600,10600,10600,10600,0
20250205,184400,1124064530,10600,10600,10600,10600,0
20250205,184300,1124064530,10600,10600,10600,10600,0
20250205,184200,1124064530,10600,10600,10600,10600,0
20250205,184100,1124064530,10600,10600,10600,10600,0
20250205,184000,1124064530,10600,10600,10600,10600,0
20250205,183900,1124064530,10600,10600,10600,10600,0
20250205,183800,1124064530,10600,10600,10600,10600,0
20250205,183700,1124064530,10600,10600,10600,10600,1803
20250205,183600,1124064530,10600,10600,10600,10600,0
20250205,183500,1124064530,10600,10600,10600,10600,0
20250205,183400,1124064530,10600,10600,10600,10600,0
20250205,183300,1124064530,10600,10600,10600,10600,0
20250205,183200,1124064530,10600,10600,10600,10600,0
20250205,183100,1124064530,10600,10600,10600,10600,0
20250205,183000,1124064530,10600,10600,10600,10600,0
20250205,182900,1124064530,10600,10600,10600,10600,0
20250205,182800,1124064530,10600,10600,10600,10600,0
20250205,182700,1124064530,10600,10600,10600,10600,0
20250205,182600,1124064530,10600,10600,10600,10600,0
20250205,182500,1124064530,10600,10600,10600,10600,0
20250205,182400,1124064530,10600,10600,10600,10600,0
20250205,182300,1124064530,10600,10600,10600,10600,0
20250205,182200,1124064530,10600,10600,10600,10600,0
20250205,182100,1124064530,10600,10600,10600,10600,0
20250205,182000,1124064530,10600,10600,10600,10600,0
20250205,181900,1124064530,10600,10600,10600,10600,0
20250205,181800,1124064530,10600,10600,10600,10600,0
20250205,181700,1124064530,10600,10600,10600,10600,0
20250205,181600,1124064530,10600,10600,10600,10600,0
20250205,181500,1124064530,10600,10600,10600,10600,0
20250205,181400,1124064530,10600,10600,10600,10600,0
20250205,181300,1124064530,10600,10600,10600,10600,0
20250205,181200,1124064530,10600,10600,10600,10600,0
20250205,181100,1124064530,10600,10600,10600,10600,0
20250205,181000,1124064530,10600,10600,10600,10600,0
20250205,180900,1124064530,10600,10600,10600,10600,0
20250205,180800,1124064530,10600,10600,10600,10600,0
20250205,180700,1124064530,10600,10600,10600,10600,1803
20250205,180600,1124064530,10600,10600,10600,10600,0
20250205,180500,1124064530,10600,10600,10600,10600,0
20250205,180400,1124064530,10600,10600,10600,10600,0
20250205,180300,1124064530,10600,10600,10600,10600,0
20250205,180200,1124064530,10600,10600,10600,10600,0
20250205,180100,1124064530,10600,10600,10600,10600,0
20250205,180000,1124064530,10600,10600,10600,10600,0
20250205,175900,1124064530,10600,10600,10600,10600,0
20250205,175800,1124064530,10600,10600,10600,10600,0
20250205,175700,1124064530,10600,10600,10600,10600,0
20250205,175600,1124064530,10600,10600,10600,10600,0
20250205,175500,1124064530,10600,10600,10600,10600,0
20250205,175400,1124064530,10600,10600,10600,10600,0
20250205,175300,1124064530,10600,10600,10600,10600,0
20250205,175200,1124064530,10600,10600,10600,10600,0
20250205,175100,1124064530,10600,10600,10600,10600,0
20250205,175000,1124064530,10600,10600,10600,10600,0
20250205,174900,1124064530,10600,10600,10600,10600,0
20250205,174800,1124064530,10600,10600,10600,10600,0
20250205,174700,1124064530,10600,10600,10600,10600,0
20250205,174600,1124064530,10600,10600,10600,10600,0
20250205,174500,1124064530,10600,10600,10600,10600,0
20250205,174400,1124064530,10600,10600,10600,10600,0
20250205,174300,1124064530,10600,10600,10600,10600,0
20250205,174200,1124064530,10600,10600,10600,10600,0
20250205,174100,1124064530,10600,10600,10600,10600,0
20250205,174000,1124064530,10600,10600,10600,10600,0
20250205,173900,1124064530,10600,10600,10600,10600,0
20250205,173800,1124064530,10600,10600,10600,10600,0
20250205,173700,1124064530,10600,10600,10600,10600,1803
20250205,173600,1124064530,10600,10600,10600,10600,0
20250205,173500,1124064530,10600,10600,10600,10600,0
20250205,173400,1124064530,10600,10600,10600,10600,0
20250205,173300,1124064530,10600,10600,10600,10600,0
20250205,173200,1124064530,10600,10600,10600,10600,0
20250205,173100,1124064530,10600,10600,10600,10600,0
20250205,173000,1124064530,10600,10600,10600,10600,0
20250205,172900,1124064530,10600,10600,10600,10600,0
20250205,172800,1124064530,10600,10600,10600,10600,0
20250205,172700,1124064530,10600,10600,10600,10600,0
20250205,172600,1124064530,10600,10600,10600,10600,0
20250205,172500,1124064530,10600,10600,10600,10600,0
20250205,172400,1124064530,10600,10600,10600,10600,0
20250205,172300,1124064530,10600,10600,10600,10600,0
20250205,172200,1124064530,10600,10600,10600,10600,0
20250205,172100,1124064530,10600,10600,10600,10600,0
20250205,172000,1124064530,10600,10600,10600,10600,0
20250205,171900,1124064530,10600,10600,10600,10600,0
20250205,171800,1124064530,10600,10600,10600,10600,0
20250205,171700,1124064530,10600,10600,10600,10600,0
20250205,171600,1124064530,10600,10600,10600,10600,0
20250205,171500,1124064530,10600,10600,10600,10600,0
20250205,171400,1124064530,10600,10600,10600,10600,0
20250205,171300,1124064530,10600,10600,10600,10600,0
20250205,171200,1124064530,10600,10600,10600,10600,0
20250205,171100,1124064530,10600,10600,10600,10600,0
20250205,171000,1124064530,10600,10600,10600,10600,0
20250205,170900,1124064530,10600,10600,10600,10600,0
20250205,170800,1124064530,10600,10600,10600,10600,0
20250205,170700,1124064530,10600,10600,10600,10600,1803
20250205,170600,1124064530,10600,10600,10600,10600,0
20250205,170500,1124064530,10600,10600,10600,10600,0
20250205,170400,1124064530,10600,10600,10600,10600,0
20250205,170300,1124064530,10600,10600,10600,10600,0
20250205,170200,1124064530,10600,10600,10600,10600,0
20250205,170100,1124064530,10600,10600,10600,10600,0
20250205,170000,1124064530,10600,10600,10600,10600,0
20250205,165900,1124064530,10600,10600,10600,10600,0
20250205,165800,1124064530,10600,10600,10600,10600,0
20250205,165700,1124064530,10600,10600,10600,10600,0
20250205,165600,1124064530,10600,10600,10600,10600,0
20250205,165500,1124064530,10600,10600,10600,10600,0
20250205,165400,1124064530,10600,10600,10600,10600,0
20250205,165300,1124064530,10600,10600,10600,10600,0
20250205,165200,1124064530,10600,10600,10600,10600,0
20250205,165100,1124064530,10600,10600,10600,10600,0
20250205,165000,1124064530,10600,10600,10600,10600,0
20250205,164900,1124064530,10600,10600,10600,10600,0
20250205,164800,1124064530,10600,10600,10600,10600,0
20250205,164700,1124064530,10600,10600,10600,10600,0
20250205,164600,1124064530,10600,10600,10600,10600,0
20250205,164500,1124064530,10600,10600,10600,10600,0
20250205,164400,1124064530,10600,10600,10600,10600,0
20250205,164300,1124064530,10600,10600,10600,10600,0
20250205,164200,1124064530,10600,10600,10600,10600,0
20250205,164100,1124064530,10600,10600,10600,10600,0
20250205,164000,1124064530,10600,10600,10600,10600,0
20250205,163900,1124064530,10600,10600,10600,10600,0
20250205,163800,1124064530,10600,10600,10600,10600,0
20250205,163700,1124064530,10600,10600,10600,10600,1803
20250205,163600,1124064530,10600,10600,10600,10600,0
20250205,163500,1124064530,10600,10600,10600,10600,0
20250205,163400,1124064530,10600,10600,10600,10600,0
20250205,163300,1124064530,10600,10600,10600,10600,0
20250205,163200,1124064530,10600,10600,10600,10600,0
20250205,163100,1124064530,10600,10600,10600,10600,0
20250205,163000,1124064530,10600,10600,10600,10600,0
20250205,162900,1124064530,10600,10600,10600,10600,0
20250205,162800,1124064530,10600,10600,10600,10600,0
20250205,162700,1124064530,10600,10600,10600,10600,0
20250205,162600,1124064530,10600,10600,10600,10600,0
20250205,162500,1124064530,10600,10600,10600,10600,0
20250205,162400,1124064530,10600,10600,10600,10600,0
20250205,162300,1124064530,10600,10600,10600,10600,0
20250205,162200,1124064530,10600,10600,10600,10600,0
20250205,162100,1124064530,10600,10600,10600,10600,0
20250205,162000,1124064530,10600,10600,10600,10600,0
20250205,161900,1124064530,10600,10600,10600,10600,0
20250205,161800,1124064530,10600,10600,10600,10600,0
20250205,161700,1124064530,10600,10600,10600,10600,0
20250205,161600,1124064530,10600,10600,10600,10600,0
20250205,161500,1124064530,10600,10600,10600,10600,0
20250205,161400,1124064530,10600,10600,10600,10600,0
20250205,161300,1124064530,10600,10600,10600,10600,0
20250205,161200,1124064530,10600,10600,10600,10600,0
20250205,161100,1124064530,10600,10600,10600,10600,0
20250205,161000,1124064530,10600,10600,10600,10600,0
20250205,160900,1124064530,10600,10600,10600,10600,0
20250205,160800,1124064530,10600,10600,10600,10600,0
20250205,160700,1124064530,10600,10600,10600,10600,1803
20250205,160600,1124064530,10600,10600,10600,10600,0
20250205,160500,1124064530,10600,10600,10600,10600,0
20250205,160400,1124064530,10600,10600,10600,10600,0
20250205,160300,1124064530,10600,10600,10600,10600,0
20250205,160200,1124064530,10600,10600,10600,10600,0
20250205,160100,1124064530,10600,10600,10600,10600,0
20250205,160000,1124064530,10600,10600,10600,10600,0
20250205,155900,1124064530,10600,10600,10600,10600,0
20250205,155800,1124064530,10600,10600,10600,10600,0
20250205,155700,1124064530,10600,10600,10600,10600,0
20250205,155600,1124064530,10600,10600,10600,10600,0
20250205,155500,1124064530,10600,10600,10600,10600,0
20250205,155400,1124064530,10600,10600,10600,10600,0
20250205,155300,1124064530,10600,10600,10600,10600,0
20250205,155200,1124064530,10600,10600,10600,10600,0
20250205,155100,1124064530,10600,10600,10600,10600,0
20250205,155000,1124064530,10600,10600,10600,10600,0
20250205,154900,1124064530,10600,10600,10600,10600,0
20250205,154800,1124064530,10600,10600,10600,10600,0
20250205,154700,1124064530,10600,10600,10600,10600,0
20250205,154600,1124064530,10600,10600,10600,10600,0
20250205,154500,1124064530,10600,10600,10600,10600,0
20250205,154400,1124064530,10600,10600,10600,10600,0
20250205,154300,1124064530,10600,10600,10600,10600,0
20250205,154200,1124064530,10600,10600,10600,10600,0
20250205,154100,1124064530,10600,10600,10600,10600,0
20250205,154000,1124064530,10600,10600,10600,10600,0
20250205,153900,1124064530,10600,10600,10600,10600,0
20250205,153800,1124064530,10600,10600,10600,10600,0
20250205,153700,1124064530,10600,10600,10600,10600,1803
20250205,153600,1124064530,10600,10600,10600,10600,0
20250205,153500,1124064530,10600,10600,10600,10600,0
20250205,153400,1124064530,10600,10600,10600,10600,0
20250205,153300,1124064530,10600,10600,10600,10600,0
20250205,153200,1124064530,10600,10600,10600,10600,0
20250205,153100,1124064530,10600,10600,10600,10600,0
20250205,153000,1124064530,10600,10600,10600,10600,1803
20250205,152900,1104952730,10580,10580,10580,10580,0
20250205,152800,1104952730,10580,10580,10580,10580,0
20250205,152700,1104952730,10580,10580,10580,10580,0
20250205,152600,1104952730,10580,10580,10580,10580,0
20250205,152500,1104952730,10580,10580,10580,10580,0
20250205,152400,1104952730,10580,10580,10580,10580,0
20250205,152300,1104952730,10580,10580,10580,10580,0
20250205,152200,1104952730,10580,10580,10580,10580,0
20250205,152100,1104952730,10580,10580,10580,10580,0
20250205,152000,1104952730,10580,10580,10580,10580,0
20250205,151900,1104952730,10580,10580,10580,10560,595
20250205,151800,1098657970,10580,10580,10580,10560,430
20250205,151700,1094109380,10560,10570,10580,10560,379
20250205,151600,1090101000,10570,10580,10580,10560,676
20250205,151500,1082949820,10570,10570,10580,10570,704
20250205,151400,1075503970,10570,10580,10580,10570,671
20250205,151300,1068405940,10570,10560,10580,10550,566
20250205,151200,1062423940,10550,10560,10570,10550,534
20250205,151100,1056782730,10560,10560,10570,10550,669
20250205,151000,1049716000,10560,10560,10560,10550,548
20250205,150900,1043929170,10550,10550,10560,10550,329
20250205,150800,1040455330,10560,10550,10570,10550,583
20250205,150700,1034294530,10560,10540,10560,10540,488
20250205,150600,1029143090,10550,10510,10570,10510,627
20250205,150500,1022521560,10550,10560,10570,10550,637
20250205,150400,1015794710,10560,10560,10560,10550,522
20250205,150300,1010282640,10560,10560,10560,10560,593
20250205,150200,1004020560,10560,10550,10560,10550,632
20250205,150100,997346930,10560,10560,10560,10550,304
20250205,150000,994139060,10560,10560,10560,10550,874
20250205,145900,984912620,10550,10560,10560,10550,612
20250205,145800,978450190,10560,10560,10560,10560,554
20250205,145700,972599950,10560,10560,10560,10550,1658
20250205,145600,955091480,10550,10550,10560,10550,497
20250205,145500,949844370,10550,10560,10560,10500,817
20250205,145400,941236710,10560,10520,10560,10520,2711
20250205,145300,912677880,10520,10520,10520,10510,765
20250205,145200,904630520,10520,10510,10520,10510,618
20250205,145100,898130030,10500,10510,10520,10500,393
20250205,145000,893997180,10510,10520,10520,10510,135
20250205,144900,892577100,10510,10510,10520,10510,164
20250205,144800,890852790,10510,10510,10520,10510,180
20250205,144700,888960650,10510,10510,10510,10510,593
20250205,144600,882728220,10510,10510,10510,10510,119
20250205,144500,881477530,10510,10510,10510,10500,115
20250205,144400,880269000,10510,10510,10510,10510,99
20250205,144300,879228510,10510,10510,10520,10510,162
20250205,144200,877525470,10510,10510,10510,10510,136
20250205,144100,876096110,10510,10510,10510,10510,505
20250205,144000,870788560,10510,10520,10520,10510,182
20250205,143900,868875010,10520,10510,10520,10510,125
20250205,143800,867560920,10510,10510,10520,10510,195
20250205,143700,865510800,10510,10510,10510,10510,177
20250205,143600,863650530,10510,10500,10510,10500,101
20250205,143500,862589040,10510,10500,10510,10500,280
20250205,143400,859647710,10500,10510,10510,10500,130
20250205,143300,858282040,10510,10510,10520,10510,119
20250205,143200,857031340,10510,10510,10510,10510,208
20250205,143100,854845260,10510,10510,10520,10500,297
20250205,143000,851725690,10520,10510,10520,10510,220
20250205,142900,849413480,10510,10510,10510,10510,136
20250205,142800,847984120,10510,10510,10510,10510,99
20250205,142700,846943630,10510,10510,10510,10510,100
20250205,142600,845892630,10510,10510,10510,10510,204
20250205,142500,843748590,10510,10510,10510,10510,201
20250205,142400,841636080,10510,10500,10510,10500,113
20250205,142300,840448910,10500,10490,10500,10490,125
20250205,142200,839136580,10500,10490,10500,10490,131
20250205,142100,837761110,10500,10500,10500,10490,208
20250205,142000,835578190,10500,10500,10500,10490,200
20250205,141900,833479500,10490,10490,10490,10490,98
20250205,141800,832451480,10500,10500,10500,10500,50
20250205,141700,831926480,10500,10500,10500,10500,10
20250205,141600,831821480,10500,10500,10500,10500,1
20250205,141500,831810980,10490,10500,10500,10480,50
20250205,141400,831286740,10480,10490,10490,10460,1344
20250205,141300,817212460,10490,10490,10500,10470,1267
20250205,141200,803935450,10490,10490,10490,10490,5
20250205,141100,803883000,10490,10490,10490,10480,50
20250205,141000,803358800,10480,10480,10480,10480,0
20250205,140900,803358800,10480,10480,10480,10480,28
20250205,140800,803065360,10480,10480,10480,10480,135
20250205,140700,801650560,10480,10490,10490,10480,1685
20250205,140600,783987090,10500,10500,10500,10490,1305
20250205,140500,770285190,10500,10500,10500,10500,1
20250205,140400,770274690,10500,10500,10500,10500,0
20250205,140300,770274690,10500,10510,10510,10500,49
20250205,140200,769760140,10500,10500,10500,10500,0
20250205,140100,769760140,10500,10500,10500,10500,15
20250205,140000,769602640,10510,10500,10510,10500,52
20250205,135900,769056620,10510,10510,10510,10510,110
20250205,135800,767900520,10510,10510,10510,10510,0
20250205,135700,767900520,10510,10510,10510,10510,37
20250205,135600,767511650,10510,10510,10510,10510,48
20250205,135500,767007170,10510,10510,10510,10510,10
20250205,135400,766902070,10510,10510,10510,10510,1
20250205,135300,766891560,10510,10510,10510,10510,2
20250205,135200,766870540,10510,10510,10510,10510,0
20250205,135100,766870540,10510,10510,10510,10510,2540
20250205,135000,740175140,10510,10510,10510,10510,2
20250205,134900,740154120,10510,10510,10510,10510,0
20250205,134800,740154120,10510,10510,10510,10510,0
20250205,134700,740154120,10510,10510,10510,10510,0
20250205,134600,740154120,10510,10500,10510,10500,11
20250205,134500,740038610,10510,10500,10510,10500,5
20250205,134400,739986100,10510,10510,10510,10510,0
20250205,134300,739986100,10510,10500,10510,10500,2019
20250205,134200,718768440,10500,10500,10500,10500,701
20250205,134100,711407940,10500,10500,10500,10500,207
20250205,134000,709234440,10500,10500,10500,10500,207
20250205,133900,707060940,10500,10500,10500,10500,203
20250205,133800,704929440,10500,10500,10500,10500,85
20250205,133700,704036940,10500,10500,10500,10500,124
20250205,133600,702734940,10500,10490,10500,10490,101
20250205,133500,701674940,10490,10490,10490,10490,25
20250205,133400,701412690,10500,10500,10500,10500,31
20250205,133300,701087190,10490,10500,10500,10490,170
20250205,133200,699303690,10490,10490,10490,10490,50
20250205,133100,698779190,10490,10490,10490,10490,50
20250205,133000,698254690,10490,10490,10490,10490,0
20250205,132900,698254690,10490,10490,10490,10490,50
20250205,132800,697730190,10500,10500,10500,10500,0
20250205,132700,697730190,10500,10500,10500,10500,0
20250205,132600,697730190,10500,10500,10500,10500,24
20250205,132500,697478190,10500,10500,10500,10500,10
20250205,132400,697373190,10500,10500,10500,10490,221
20250205,132300,695054690,10500,10500,10500,10500,860
20250205,132200,686024690,10500,10500,10500,10500,0
20250205,132100,686024690,10500,10500,10500,10490,24
20250205,132000,685772900,10500,10500,10500,10500,12
20250205,131900,685646900,10500,10500,10500,10500,0
20250205,131800,685646900,10500,10500,10500,10500,15
20250205,131700,685489400,10500,10500,10500,10500,0
20250205,131600,685489400,10500,10500,10500,10500,0
20250205,131500,685489400,10500,10500,10500,10500,96
20250205,131400,684481400,10500,10500,10500,10500,224
20250205,131300,682129400,10500,10500,10500,10500,0
20250205,131200,682129400,10500,10510,10510,10500,3
20250205,131100,682097890,10500,10500,10500,10500,0
20250205,131000,682097890,10500,10500,10500,10500,31
20250205,130900,681772390,10510,10510,10510,10510,495
20250205,130800,676569940,10500,10490,10500,10490,521
20250205,130700,671100090,10490,10490,10490,10490,29
20250205,130600,670795880,10490,10490,10490,10490,10
20250205,130500,670690980,10490,10490,10490,10480,37
20250205,130400,670303010,10480,10490,10490,10480,207
20250205,130300,668133600,10490,10480,10490,10480,63
20250205,130200,667473170,10480,10490,10490,10480,38
20250205,130100,667074920,10480,10480,10480,10480,80
20250205,130000,666236520,10490,10490,10490,10480,35
20250205,125900,665869670,10480,10510,10510,10480,90
20250205,125800,664925840,10500,10490,10500,10490,59
20250205,125700,664306920,10500,10490,10500,10480,2931
20250205,125600,633578410,10500,10500,10500,10500,19
20250205,125500,633378910,10500,10500,10510,10490,381
20250205,125400,629381250,10500,10500,10500,10500,95
20250205,125300,628383750,10510,10500,10510,10500,3
20250205,125200,628352240,10500,10500,10510,10500,204
20250205,125100,626210230,10490,10500,10500,10490,729
20250205,125000,618557630,10510,10510,10510,10510,0
20250205,124900,618557630,10510,10500,10510,10500,96
20250205,124800,617549620,10510,10510,10510,10510,188
20250205,124700,615573740,10510,10510,10510,10510,5
20250205,124600,615521190,10510,10500,10510,10500,56
20250205,124500,614933180,10510,10510,10510,10510,0
20250205,124400,614933180,10510,10510,10510,10510,2
20250205,124300,614912160,10510,10510,10510,10510,0
20250205,124200,614912160,10510,10510,10510,10510,2502
20250205,124100,588616140,10490,10500,10500,10490,30
20250205,124000,588301250,10490,10500,10500,10490,139
20250205,123900,586842250,10500,10500,10500,10500,1361
20250205,123800,572551750,10500,10500,10500,10500,790
20250205,123700,564256750,10500,10500,10500,10500,0
20250205,123600,564256750,10500,10500,10500,10500,0
20250205,123500,564256750,10500,10500,10500,10500,0
20250205,123400,564256750,10500,10500,10500,10500,0
20250205,123300,564256750,10500,10500,10500,10500,977
20250205,123200,553998250,10500,10500,10500,10500,3
20250205,123100,553966750,10510,10510,10510,10510,4
20250205,123000,553924710,10500,10500,10500,10500,0
20250205,122900,553924710,10500,10500,10500,10500,0
20250205,122800,553924710,10500,10510,10510,10500,55
20250205,122700,553347160,10500,10500,10500,10500,642
20250205,122600,546606160,10500,10500,10500,10500,0
20250205,122500,546606160,10500,10500,10500,10500,21
20250205,122400,546385660,10500,10500,10500,10500,2
20250205,122300,546364660,10500,10500,10500,10500,69
20250205,122200,545640160,10500,10500,10500,10500,0
20250205,122100,545640160,10500,10500,10500,10500,1
20250205,122000,545629660,10500,10500,10500,10500,8
20250205,121900,545545660,10510,10510,10510,10510,0
20250205,121800,545545660,10510,10510,10510,10510,0
20250205,121700,545545660,10510,10510,10510,10510,190
20250205,121600,543548760,10510,10510,10510,10510,0
20250205,121500,543548760,10510,10510,10510,10510,3
20250205,121400,543517230,10510,10510,10510,10510,102
20250205,121300,542445210,10510,10510,10510,10510,0
20250205,121200,542445210,10510,10510,10510,10510,30
20250205,121100,542129910,10510,10500,10510,10500,28
20250205,121000,541835900,10510,10510,10510,10510,0
20250205,120900,541835900,10510,10500,10510,10500,1650
20250205,120800,524510850,10500,10500,10500,10500,0
20250205,120700,524510850,10500,10500,10500,10500,0
20250205,120600,524510850,10500,10510,10510,10500,111
20250205,120500,523344450,10510,10510,10510,10510,0
20250205,120400,523344450,10510,10510,10510,10510,0
20250205,120300,523344450,10510,10510,10510,10510,0
20250205,120200,523344450,10510,10510,10510,10510,11
20250205,120100,523228840,10510,10510,10510,10510,14
20250205,120000,523081700,10500,10500,10500,10500,0
20250205,115900,523081700,10500,10500,10500,10500,0
20250205,115800,523081700,10500,10500,10500,10500,125
20250205,115700,521769200,10500,10500,10500,10500,0
20250205,115600,521769200,10500,10500,10500,10500,54
20250205,115500,521202200,10500,10500,10500,10500,1
20250205,115400,521191700,10510,10510,10510,10510,0
20250205,115300,521191700,10510,10510,10510,10510,0
20250205,115200,521191700,10510,10510,10510,10510,1
20250205,115100,521181190,10510,10500,10510,10500,21
20250205,115000,520960680,10510,10510,10510,10510,102
20250205,114900,519888660,10500,10500,10500,10500,0
20250205,114800,519888660,10500,10500,10500,10500,0
20250205,114700,519888660,10500,10500,10500,10500,589
20250205,114600,513704160,10510,10510,10510,10510,1
20250205,114500,513693650,10510,10510,10510,10510,228
20250205,114400,511297370,10510,10510,10510,10510,600
20250205,114300,504991370,10510,10510,10510,10500,1002
20250205,114200,494470350,10500,10500,10500,10500,0
20250205,114100,494470350,10500,10500,10500,10500,0
20250205,114000,494470350,10500,10500,10500,10500,0
20250205,113900,494470350,10500,10500,10500,10500,0
20250205,113800,494470350,10500,10500,10500,10500,0
20250205,113700,494470350,10500,10500,10500,10500,368
20250205,113600,490606350,10500,10510,10510,10500,201
20250205,113500,488495810,10510,10510,10510,10510,94
20250205,113400,487507870,10510,10510,10510,10510,2
20250205,113300,487486850,10510,10510,10510,10510,0
20250205,113200,487486850,10510,10510,10510,10510,11
20250205,113100,487371240,10510,10510,10510,10510,504
20250205,113000,482074200,10510,10510,10510,10510,2
20250205,112900,482053180,10500,10500,10500,10500,0
20250205,112800,482053180,10500,10500,10500,10500,10
20250205,112700,481948180,10500,10510,10510,10500,16
20250205,112600,481780030,10510,10510,10510,10510,1
20250205,112500,481769520,10500,10500,10500,10500,113
20250205,112400,480583020,10500,10500,10500,10500,2
20250205,112300,480562020,10510,10510,10510,10510,24
20250205,112200,480309780,10510,10510,10510,10510,60
20250205,112100,479679180,10510,10510,10510,10510,0
20250205,112000,479679180,10510,10510,10510,10510,0
20250205,111900,479679180,10510,10510,10510,10510,0
20250205,111800,479679180,10510,10510,10510,10510,0
20250205,111700,479679180,10510,10510,10510,10510,0
20250205,111600,479679180,10510,10510,10510,10510,1
20250205,111500,479668670,10500,10500,10500,10500,1
20250205,111400,479658170,10500,10500,10500,10500,62
20250205,111300,479007170,10510,10510,10510,10510,501
20250205,111200,473741660,10510,10510,10510,10510,0
20250205,111100,473741660,10510,10510,10510,10510,100
20250205,111000,472690660,10510,10500,10510,10500,12
20250205,110900,472564580,10500,10500,10500,10500,878
20250205,110800,463345580,10500,10510,10510,10500,12
20250205,110700,463219560,10510,10500,10510,10500,101
20250205,110600,462158870,10500,10500,10500,10500,20
20250205,110500,461948870,10510,10510,10510,10510,579
20250205,110400,455863580,10510,10510,10510,10510,0
20250205,110300,455863580,10510,10510,10510,10510,0
20250205,110200,455863580,10510,10510,10510,10510,0
20250205,110100,455863580,10510,10510,10510,10510,100
20250205,110000,454812580,10510,10520,10520,10510,91
20250205,105900,453856140,10510,10500,10510,10500,52
20250205,105800,453309630,10500,10510,10510,10500,1114
20250205,105700,441612440,10510,10500,10510,10500,24
20250205,105600,441360390,10500,10510,10510,10500,59
20250205,105500,440740700,10510,10510,10510,10510,1
20250205,105400,440730190,10510,10510,10510,10510,37
20250205,105300,440341320,10510,10510,10510,10510,19
20250205,105200,440141630,10510,10500,10510,10500,242
20250205,105100,437600410,10500,10500,10500,10500,130
20250205,105000,436235410,10500,10510,10510,10500,46
20250205,104900,435752220,10510,10510,10510,10510,1
20250205,104800,435741710,10510,10510,10510,10510,19
20250205,104700,435542020,10500,10500,10500,10500,584
20250205,104600,429410020,10510,10510,10510,10510,30
20250205,104500,429094720,10510,10510,10510,10510,19
20250205,104400,428895030,10510,10500,10510,10500,225
20250205,104300,426531280,10500,10510,10510,10500,1021
20250205,104200,415810580,10510,10510,10510,10510,19
20250205,104100,415610890,10520,10520,10520,10520,91
20250205,104000,414653570,10520,10520,10520,10520,200
20250205,103900,412549570,10520,10520,10520,10520,21
20250205,103800,412328650,10530,10530,10530,10520,9
20250205,103700,412233950,10520,10510,10520,10510,500
20250205,103600,406978900,10520,10520,10520,10520,199
20250205,103500,404885420,10520,10520,10520,10520,39
20250205,103400,404475140,10520,10520,10520,10520,1
20250205,103300,404464620,10510,10510,10510,10510,20
20250205,103200,404254420,10520,10520,10520,10520,28
20250205,103100,403959860,10520,10520,10520,10510,1010
20250205,103000,393339910,10530,10530,10530,10530,2
20250205,102900,393318850,10520,10520,10520,10520,30
20250205,102800,393003250,10530,10530,10530,10530,0
20250205,102700,393003250,10530,10530,10530,10530,1
20250205,102600,392992720,10520,10520,10530,10510,3230
20250205,102500,358992580,10520,10530,10530,10520,439
20250205,102400,354374260,10520,10520,10530,10520,361
20250205,102300,350576440,10530,10530,10530,10530,14
20250205,102200,350429020,10530,10530,10530,10530,1
20250205,102100,350418490,10520,10520,10520,10520,21
20250205,102000,350197570,10530,10520,10530,10520,5
20250205,101900,350144950,10530,10530,10530,10530,19
20250205,101800,349944880,10530,10530,10530,10530,4
20250205,101700,349902760,10530,10520,10530,10520,213
20250205,101600,347661950,10520,10520,10520,10520,249
20250205,101500,345042470,10530,10520,10530,10520,91
20250205,101400,344085140,10530,10530,10530,10530,195
20250205,101300,342031790,10530,10530,10530,10520,33
20250205,101200,341684470,10530,10520,10530,10520,7
20250205,101100,341610820,10530,10530,10530,10530,1
20250205,101000,341600290,10530,10530,10530,10530,21
20250205,100900,341379160,10530,10530,10530,10530,1
20250205,100800,341368630,10520,10520,10520,10520,0
20250205,100700,341368630,10520,10530,10530,10520,6
20250205,100600,341305500,10520,10520,10520,10520,17
20250205,100500,341126660,10530,10510,10530,10510,82
20250205,100400,340264500,10510,10530,10530,10510,661
20250205,100300,333312190,10530,10530,10530,10520,509
20250205,100200,327957420,10530,10530,10530,10530,10
20250205,100100,327852120,10530,10530,10530,10530,15
20250205,100000,327694170,10530,10530,10530,10530,306
20250205,095900,324471990,10520,10520,10520,10520,0
20250205,095800,324471990,10520,10520,10520,10520,10
20250205,095700,324366790,10530,10520,10530,10520,101
20250205,095600,323304260,10520,10520,10520,10520,36
20250205,095500,322925540,10520,10530,10530,10520,65
20250205,095400,322241730,10520,10520,10520,10520,0
20250205,095300,322241730,10520,10520,10520,10520,219
20250205,095200,319937850,10520,10520,10520,10520,0
20250205,095100,319937850,10520,10520,10520,10500,170
20250205,095000,318151880,10510,10510,10510,10510,51
20250205,094900,317615870,10520,10510,10520,10510,51
20250205,094800,317079850,10520,10520,10530,10520,1338
20250205,094700,303004070,10520,10520,10530,10520,14
20250205,094600,302856770,10520,10520,10530,10520,1501
20250205,094500,287066140,10520,10520,10520,10520,1
20250205,094400,287055620,10520,10530,10530,10520,1187
20250205,094300,274561210,10530,10520,10530,10520,571
20250205,094200,268548690,10530,10520,10530,10520,1140
20250205,094100,256555690,10530,10530,10530,10530,8
20250205,094000,256471450,10520,10530,10530,10520,290
20250205,093900,253418860,10530,10530,10530,10530,1121
20250205,093800,241614730,10520,10520,10530,10520,1085
20250205,093700,230200510,10520,10520,10520,10490,299
20250205,093600,227059330,10500,10500,10520,10500,560
20250205,093500,221179210,10500,10510,10530,10490,178
20250205,093400,219311000,10490,10520,10530,10490,203
20250205,093300,217180430,10510,10500,10530,10480,7075
20250205,093200,142689410,10480,10500,10510,10480,217
20250205,093100,140413930,10510,10510,10530,10500,1238
20250205,093000,127412440,10530,10530,10530,10520,25
20250205,092900,127149380,10530,10530,10530,10510,104
20250205,092800,126056260,10520,10510,10530,10510,401
20250205,092700,121841160,10530,10530,10530,10510,3
20250205,092600,121809590,10510,10530,10530,10510,1478
20250205,092500,106257150,10530,10540,10540,10530,204
20250205,092400,104109000,10540,10540,10540,10540,100
20250205,092300,103055000,10540,10540,10540,10540,375
20250205,092200,99102500,10540,10540,10540,10540,490
20250205,092100,93937900,10560,10560,10560,10560,0
20250205,092000,93937900,10560,10540,10560,10530,150
20250205,091900,92358150,10550,10550,10550,10550,139
20250205,091800,90891700,10560,10550,10560,10550,72
20250205,091700,90132090,10560,10560,10560,10560,1
20250205,091600,90121530,10550,10560,10560,10550,236
20250205,091500,87630410,10560,10560,10560,10560,99
20250205,091400,86584970,10550,10540,10550,10540,31
20250205,091300,86258040,10540,10570,10570,10510,1187
20250205,091200,73746600,10560,10570,10570,10560,1050
20250205,091100,62648600,10570,10560,10570,10550,403
20250205,091000,58394050,10560,10550,10560,10550,252
20250205,090900,55734480,10550,10560,10560,10550,276
20250205,090800,52821320,10560,10580,10580,10560,351
20250205,090700,49108920,10580,10580,10590,10580,1182
20250205,090600,36601810,10580,10590,10590,10580,1995
20250205,090500,15494520,10590,10590,10590,10580,37
20250205,090400,15102810,10590,10580,10590,10570,131
20250205,090300,13716720,10580,10580,10580,10580,2
20250205,090200,13695560,10580,10520,10590,10520,100
20250205,090100,12643150,10500,10570,10580,10500,303
20250205,090000,9457400,10570,10560,10570,10550,896