KissMeData/039570/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,192500,127166830,8090,8090,8090,8090,679
20250205,192400,127166830,8090,8090,8090,8090,0
20250205,192300,127166830,8090,8090,8090,8090,0
20250205,192200,127166830,8090,8090,8090,8090,0
20250205,192100,127166830,8090,8090,8090,8090,0
20250205,192000,127166830,8090,8090,8090,8090,0
20250205,191900,127166830,8090,8090,8090,8090,0
20250205,191800,127166830,8090,8090,8090,8090,0
20250205,191700,127166830,8090,8090,8090,8090,0
20250205,191600,127166830,8090,8090,8090,8090,0
20250205,191500,127166830,8090,8090,8090,8090,0
20250205,191400,127166830,8090,8090,8090,8090,0
20250205,191300,127166830,8090,8090,8090,8090,0
20250205,191200,127166830,8090,8090,8090,8090,0
20250205,191100,127166830,8090,8090,8090,8090,0
20250205,191000,127166830,8090,8090,8090,8090,0
20250205,190900,127166830,8090,8090,8090,8090,0
20250205,190800,127166830,8090,8090,8090,8090,0
20250205,190700,127166830,8090,8090,8090,8090,0
20250205,190600,127166830,8090,8090,8090,8090,0
20250205,190500,127166830,8090,8090,8090,8090,0
20250205,190400,127166830,8090,8090,8090,8090,0
20250205,190300,127166830,8090,8090,8090,8090,0
20250205,190200,127166830,8090,8090,8090,8090,0
20250205,190100,127166830,8090,8090,8090,8090,0
20250205,190000,127166830,8090,8090,8090,8090,0
20250205,185900,127166830,8090,8090,8090,8090,0
20250205,185800,127166830,8090,8090,8090,8090,0
20250205,185700,127166830,8090,8090,8090,8090,0
20250205,185600,127166830,8090,8090,8090,8090,0
20250205,185500,127166830,8090,8090,8090,8090,679
20250205,185400,127166830,8090,8090,8090,8090,0
20250205,185300,127166830,8090,8090,8090,8090,0
20250205,185200,127166830,8090,8090,8090,8090,0
20250205,185100,127166830,8090,8090,8090,8090,0
20250205,185000,127166830,8090,8090,8090,8090,0
20250205,184900,127166830,8090,8090,8090,8090,0
20250205,184800,127166830,8090,8090,8090,8090,0
20250205,184700,127166830,8090,8090,8090,8090,0
20250205,184600,127166830,8090,8090,8090,8090,0
20250205,184500,127166830,8090,8090,8090,8090,0
20250205,184400,127166830,8090,8090,8090,8090,0
20250205,184300,127166830,8090,8090,8090,8090,0
20250205,184200,127166830,8090,8090,8090,8090,0
20250205,184100,127166830,8090,8090,8090,8090,0
20250205,184000,127166830,8090,8090,8090,8090,0
20250205,183900,127166830,8090,8090,8090,8090,0
20250205,183800,127166830,8090,8090,8090,8090,0
20250205,183700,127166830,8090,8090,8090,8090,0
20250205,183600,127166830,8090,8090,8090,8090,0
20250205,183500,127166830,8090,8090,8090,8090,0
20250205,183400,127166830,8090,8090,8090,8090,0
20250205,183300,127166830,8090,8090,8090,8090,0
20250205,183200,127166830,8090,8090,8090,8090,0
20250205,183100,127166830,8090,8090,8090,8090,0
20250205,183000,127166830,8090,8090,8090,8090,0
20250205,182900,127166830,8090,8090,8090,8090,0
20250205,182800,127166830,8090,8090,8090,8090,0
20250205,182700,127166830,8090,8090,8090,8090,0
20250205,182600,127166830,8090,8090,8090,8090,0
20250205,182500,127166830,8090,8090,8090,8090,679
20250205,182400,127166830,8090,8090,8090,8090,0
20250205,182300,127166830,8090,8090,8090,8090,0
20250205,182200,127166830,8090,8090,8090,8090,0
20250205,182100,127166830,8090,8090,8090,8090,0
20250205,182000,127166830,8090,8090,8090,8090,0
20250205,181900,127166830,8090,8090,8090,8090,0
20250205,181800,127166830,8090,8090,8090,8090,0
20250205,181700,127166830,8090,8090,8090,8090,0
20250205,181600,127166830,8090,8090,8090,8090,0
20250205,181500,127166830,8090,8090,8090,8090,0
20250205,181400,127166830,8090,8090,8090,8090,0
20250205,181300,127166830,8090,8090,8090,8090,0
20250205,181200,127166830,8090,8090,8090,8090,0
20250205,181100,127166830,8090,8090,8090,8090,0
20250205,181000,127166830,8090,8090,8090,8090,0
20250205,180900,127166830,8090,8090,8090,8090,0
20250205,180800,127166830,8090,8090,8090,8090,0
20250205,180700,127166830,8090,8090,8090,8090,0
20250205,180600,127166830,8090,8090,8090,8090,0
20250205,180500,127166830,8090,8090,8090,8090,0
20250205,180400,127166830,8090,8090,8090,8090,0
20250205,180300,127166830,8090,8090,8090,8090,0
20250205,180200,127166830,8090,8090,8090,8090,0
20250205,180100,127166830,8090,8090,8090,8090,0
20250205,180000,127166830,8090,8090,8090,8090,0
20250205,175900,127166830,8090,8090,8090,8090,0
20250205,175800,127166830,8090,8090,8090,8090,0
20250205,175700,127166830,8090,8090,8090,8090,0
20250205,175600,127166830,8090,8090,8090,8090,0
20250205,175500,127166830,8090,8090,8090,8090,679
20250205,175400,127166830,8090,8090,8090,8090,0
20250205,175300,127166830,8090,8090,8090,8090,0
20250205,175200,127166830,8090,8090,8090,8090,0
20250205,175100,127166830,8090,8090,8090,8090,0
20250205,175000,127166830,8090,8090,8090,8090,0
20250205,174900,127166830,8090,8090,8090,8090,0
20250205,174800,127166830,8090,8090,8090,8090,0
20250205,174700,127166830,8090,8090,8090,8090,0
20250205,174600,127166830,8090,8090,8090,8090,0
20250205,174500,127166830,8090,8090,8090,8090,0
20250205,174400,127166830,8090,8090,8090,8090,0
20250205,174300,127166830,8090,8090,8090,8090,0
20250205,174200,127166830,8090,8090,8090,8090,0
20250205,174100,127166830,8090,8090,8090,8090,0
20250205,174000,127166830,8090,8090,8090,8090,0
20250205,173900,127166830,8090,8090,8090,8090,0
20250205,173800,127166830,8090,8090,8090,8090,0
20250205,173700,127166830,8090,8090,8090,8090,0
20250205,173600,127166830,8090,8090,8090,8090,0
20250205,173500,127166830,8090,8090,8090,8090,0
20250205,173400,127166830,8090,8090,8090,8090,0
20250205,173300,127166830,8090,8090,8090,8090,0
20250205,173200,127166830,8090,8090,8090,8090,0
20250205,173100,127166830,8090,8090,8090,8090,0
20250205,173000,127166830,8090,8090,8090,8090,0
20250205,172900,127166830,8090,8090,8090,8090,0
20250205,172800,127166830,8090,8090,8090,8090,0
20250205,172700,127166830,8090,8090,8090,8090,0
20250205,172600,127166830,8090,8090,8090,8090,0
20250205,172500,127166830,8090,8090,8090,8090,679
20250205,172400,127166830,8090,8090,8090,8090,0
20250205,172300,127166830,8090,8090,8090,8090,0
20250205,172200,127166830,8090,8090,8090,8090,0
20250205,172100,127166830,8090,8090,8090,8090,0
20250205,172000,127166830,8090,8090,8090,8090,0
20250205,171900,127166830,8090,8090,8090,8090,0
20250205,171800,127166830,8090,8090,8090,8090,0
20250205,171700,127166830,8090,8090,8090,8090,0
20250205,171600,127166830,8090,8090,8090,8090,0
20250205,171500,127166830,8090,8090,8090,8090,0
20250205,171400,127166830,8090,8090,8090,8090,0
20250205,171300,127166830,8090,8090,8090,8090,0
20250205,171200,127166830,8090,8090,8090,8090,0
20250205,171100,127166830,8090,8090,8090,8090,0
20250205,171000,127166830,8090,8090,8090,8090,0
20250205,170900,127166830,8090,8090,8090,8090,0
20250205,170800,127166830,8090,8090,8090,8090,0
20250205,170700,127166830,8090,8090,8090,8090,0
20250205,170600,127166830,8090,8090,8090,8090,0
20250205,170500,127166830,8090,8090,8090,8090,0
20250205,170400,127166830,8090,8090,8090,8090,0
20250205,170300,127166830,8090,8090,8090,8090,0
20250205,170200,127166830,8090,8090,8090,8090,0
20250205,170100,127166830,8090,8090,8090,8090,0
20250205,170000,127166830,8090,8090,8090,8090,0
20250205,165900,127166830,8090,8090,8090,8090,0
20250205,165800,127166830,8090,8090,8090,8090,0
20250205,165700,127166830,8090,8090,8090,8090,0
20250205,165600,127166830,8090,8090,8090,8090,0
20250205,165500,127166830,8090,8090,8090,8090,679
20250205,165400,127166830,8090,8090,8090,8090,0
20250205,165300,127166830,8090,8090,8090,8090,0
20250205,165200,127166830,8090,8090,8090,8090,0
20250205,165100,127166830,8090,8090,8090,8090,0
20250205,165000,127166830,8090,8090,8090,8090,0
20250205,164900,127166830,8090,8090,8090,8090,0
20250205,164800,127166830,8090,8090,8090,8090,0
20250205,164700,127166830,8090,8090,8090,8090,0
20250205,164600,127166830,8090,8090,8090,8090,0
20250205,164500,127166830,8090,8090,8090,8090,0
20250205,164400,127166830,8090,8090,8090,8090,0
20250205,164300,127166830,8090,8090,8090,8090,0
20250205,164200,127166830,8090,8090,8090,8090,0
20250205,164100,127166830,8090,8090,8090,8090,0
20250205,164000,127166830,8090,8090,8090,8090,0
20250205,163900,127166830,8090,8090,8090,8090,0
20250205,163800,127166830,8090,8090,8090,8090,0
20250205,163700,127166830,8090,8090,8090,8090,0
20250205,163600,127166830,8090,8090,8090,8090,0
20250205,163500,127166830,8090,8090,8090,8090,0
20250205,163400,127166830,8090,8090,8090,8090,0
20250205,163300,127166830,8090,8090,8090,8090,0
20250205,163200,127166830,8090,8090,8090,8090,0
20250205,163100,127166830,8090,8090,8090,8090,0
20250205,163000,127166830,8090,8090,8090,8090,0
20250205,162900,127166830,8090,8090,8090,8090,0
20250205,162800,127166830,8090,8090,8090,8090,0
20250205,162700,127166830,8090,8090,8090,8090,0
20250205,162600,127166830,8090,8090,8090,8090,0
20250205,162500,127166830,8090,8090,8090,8090,679
20250205,162400,127166830,8090,8090,8090,8090,0
20250205,162300,127166830,8090,8090,8090,8090,0
20250205,162200,127166830,8090,8090,8090,8090,0
20250205,162100,127166830,8090,8090,8090,8090,0
20250205,162000,127166830,8090,8090,8090,8090,0
20250205,161900,127166830,8090,8090,8090,8090,0
20250205,161800,127166830,8090,8090,8090,8090,0
20250205,161700,127166830,8090,8090,8090,8090,0
20250205,161600,127166830,8090,8090,8090,8090,0
20250205,161500,127166830,8090,8090,8090,8090,0
20250205,161400,127166830,8090,8090,8090,8090,0
20250205,161300,127166830,8090,8090,8090,8090,0
20250205,161200,127166830,8090,8090,8090,8090,0
20250205,161100,127166830,8090,8090,8090,8090,0
20250205,161000,127166830,8090,8090,8090,8090,0
20250205,160900,127166830,8090,8090,8090,8090,0
20250205,160800,127166830,8090,8090,8090,8090,0
20250205,160700,127166830,8090,8090,8090,8090,0
20250205,160600,127166830,8090,8090,8090,8090,0
20250205,160500,127166830,8090,8090,8090,8090,0
20250205,160400,127166830,8090,8090,8090,8090,0
20250205,160300,127166830,8090,8090,8090,8090,0
20250205,160200,127166830,8090,8090,8090,8090,0
20250205,160100,127166830,8090,8090,8090,8090,0
20250205,160000,127166830,8090,8090,8090,8090,0
20250205,155900,127166830,8090,8090,8090,8090,0
20250205,155800,127166830,8090,8090,8090,8090,0
20250205,155700,127166830,8090,8090,8090,8090,0
20250205,155600,127166830,8090,8090,8090,8090,0
20250205,155500,127166830,8090,8090,8090,8090,679
20250205,155400,127166830,8090,8090,8090,8090,0
20250205,155300,127166830,8090,8090,8090,8090,0
20250205,155200,127166830,8090,8090,8090,8090,0
20250205,155100,127166830,8090,8090,8090,8090,0
20250205,155000,127166830,8090,8090,8090,8090,0
20250205,154900,127166830,8090,8090,8090,8090,0
20250205,154800,127166830,8090,8090,8090,8090,0
20250205,154700,127166830,8090,8090,8090,8090,0
20250205,154600,127166830,8090,8090,8090,8090,0
20250205,154500,127166830,8090,8090,8090,8090,0
20250205,154400,127166830,8090,8090,8090,8090,0
20250205,154300,127166830,8090,8090,8090,8090,0
20250205,154200,127166830,8090,8090,8090,8090,0
20250205,154100,127166830,8090,8090,8090,8090,0
20250205,154000,127166830,8090,8090,8090,8090,0
20250205,153900,127166830,8090,8090,8090,8090,0
20250205,153800,127166830,8090,8090,8090,8090,0
20250205,153700,127166830,8090,8090,8090,8090,0
20250205,153600,127166830,8090,8090,8090,8090,0
20250205,153500,127166830,8090,8090,8090,8090,0
20250205,153400,127166830,8090,8090,8090,8090,0
20250205,153300,127166830,8090,8090,8090,8090,0
20250205,153200,127166830,8090,8090,8090,8090,0
20250205,153100,127166830,8090,8090,8090,8090,0
20250205,153000,127166830,8090,8090,8090,8090,679
20250205,152900,121673720,8100,8100,8100,8100,0
20250205,152800,121673720,8100,8100,8100,8100,0
20250205,152700,121673720,8100,8100,8100,8100,0
20250205,152600,121673720,8100,8100,8100,8100,0
20250205,152500,121673720,8100,8100,8100,8100,0
20250205,152400,121673720,8100,8100,8100,8100,0
20250205,152300,121673720,8100,8100,8100,8100,0
20250205,152200,121673720,8100,8100,8100,8100,0
20250205,152100,121673720,8100,8100,8100,8100,0
20250205,152000,121673720,8100,8100,8100,8100,0
20250205,151900,121673720,8100,8100,8100,8100,0
20250205,151800,121673720,8100,8100,8100,8090,34
20250205,151700,121398340,8070,8100,8100,8070,284
20250205,151600,119101600,8100,8100,8100,8100,0
20250205,151500,119101600,8100,8100,8120,8090,158
20250205,151400,117820910,8100,8100,8100,8100,0
20250205,151300,117820910,8100,8090,8100,8090,2
20250205,151200,117804720,8090,8090,8090,8090,0
20250205,151100,117804720,8090,8100,8100,8090,14
20250205,151000,117691440,8100,8100,8100,8100,0
20250205,150900,117691440,8100,8100,8100,8100,0
20250205,150800,117691440,8100,8100,8100,8100,19
20250205,150700,117537540,8090,8090,8090,8090,0
20250205,150600,117537540,8090,8090,8090,8090,0
20250205,150500,117537540,8090,8090,8090,8090,0
20250205,150400,117537540,8090,8090,8090,8090,0
20250205,150300,117537540,8090,8090,8090,8090,0
20250205,150200,117537540,8090,8090,8090,8090,0
20250205,150100,117537540,8090,8090,8090,8090,0
20250205,150000,117537540,8090,8090,8090,8090,0
20250205,145900,117537540,8090,8090,8090,8090,0
20250205,145800,117537540,8090,8090,8090,8090,0
20250205,145700,117537540,8090,8090,8090,8090,0
20250205,145600,117537540,8090,8090,8090,8090,0
20250205,145500,117537540,8090,8090,8090,8090,1
20250205,145400,117529450,8100,8100,8100,8100,0
20250205,145300,117529450,8100,8100,8100,8100,0
20250205,145200,117529450,8100,8100,8100,8100,0
20250205,145100,117529450,8100,8100,8100,8100,0
20250205,145000,117529450,8100,8100,8100,8100,0
20250205,144900,117529450,8100,8100,8100,8100,0
20250205,144800,117529450,8100,8100,8100,8100,0
20250205,144700,117529450,8100,8100,8100,8100,0
20250205,144600,117529450,8100,8100,8100,8100,0
20250205,144500,117529450,8100,8100,8100,8100,0
20250205,144400,117529450,8100,8100,8100,8100,0
20250205,144300,117529450,8100,8100,8100,8100,0
20250205,144200,117529450,8100,8100,8100,8100,7
20250205,144100,117472750,8100,8100,8100,8100,13
20250205,144000,117367450,8100,8100,8100,8100,0
20250205,143900,117367450,8100,8100,8100,8100,0
20250205,143800,117367450,8100,8100,8100,8100,0
20250205,143700,117367450,8100,8100,8100,8100,0
20250205,143600,117367450,8100,8090,8100,8090,2
20250205,143500,117351260,8090,8090,8090,8090,16
20250205,143400,117221820,8090,8090,8090,8070,108
20250205,143300,116349150,8100,8100,8100,8100,0
20250205,143200,116349150,8100,8090,8100,8090,2
20250205,143100,116332960,8100,8100,8100,8100,0
20250205,143000,116332960,8100,8100,8100,8100,0
20250205,142900,116332960,8100,8080,8100,8080,4
20250205,142800,116300590,8090,8090,8090,8070,733
20250205,142700,110380270,8100,8100,8100,8100,0
20250205,142600,110380270,8100,8100,8100,8100,7
20250205,142500,110323570,8100,8100,8100,8100,0
20250205,142400,110323570,8100,8100,8100,8100,0
20250205,142300,110323570,8100,8100,8100,8100,36
20250205,142200,110031970,8110,8100,8120,8100,62
20250205,142100,109529160,8110,8120,8130,8110,117
20250205,142000,108579020,8130,8130,8130,8130,0
20250205,141900,108579020,8130,8130,8130,8130,0
20250205,141800,108579020,8130,8130,8130,8130,0
20250205,141700,108579020,8130,8130,8130,8130,0
20250205,141600,108579020,8130,8130,8130,8130,0
20250205,141500,108579020,8130,8130,8130,8130,1
20250205,141400,108570890,8120,8110,8120,8110,99
20250205,141300,107767400,8110,8110,8110,8110,0
20250205,141200,107767400,8110,8110,8110,8110,0
20250205,141100,107767400,8110,8110,8110,8090,102
20250205,141000,106941490,8120,8120,8120,8120,0
20250205,140900,106941490,8120,8120,8120,8120,0
20250205,140800,106941490,8120,8120,8120,8120,0
20250205,140700,106941490,8120,8110,8120,8110,2
20250205,140600,106925260,8110,8110,8110,8100,7
20250205,140500,106868500,8110,8110,8110,8110,7
20250205,140400,106811730,8110,8130,8130,8100,569
20250205,140300,102201790,8140,8140,8140,8140,1
20250205,140200,102193650,8130,8120,8130,8120,5
20250205,140100,102153030,8140,8140,8140,8130,19
20250205,140000,101998380,8140,8140,8140,8140,0
20250205,135900,101998380,8140,8140,8140,8140,0
20250205,135800,101998380,8140,8140,8140,8140,0
20250205,135700,101998380,8140,8130,8140,8130,239
20250205,135600,100054920,8130,8110,8130,8110,914
20250205,135500,92628770,8120,8110,8120,8110,12
20250205,135400,92531420,8110,8110,8110,8110,32
20250205,135300,92271900,8110,8110,8110,8110,0
20250205,135200,92271900,8110,8110,8110,8110,0
20250205,135100,92271900,8110,8110,8110,8110,1
20250205,135000,92263790,8100,8100,8100,8100,0
20250205,134900,92263790,8100,8100,8100,8100,0
20250205,134800,92263790,8100,8100,8100,8100,58
20250205,134700,91793990,8100,8100,8100,8100,107
20250205,134600,90927290,8100,8090,8100,8090,8
20250205,134500,90862500,8090,8090,8090,8090,0
20250205,134400,90862500,8090,8090,8090,8090,0
20250205,134300,90862500,8090,8100,8100,8080,5
20250205,134200,90822040,8090,8090,8100,8090,8
20250205,134100,90757290,8090,8090,8090,8070,18
20250205,134000,90611800,8090,8090,8090,8090,0
20250205,133900,90611800,8090,8090,8090,8090,1
20250205,133800,90603710,8090,8090,8090,8090,20
20250205,133700,90441910,8100,8100,8100,8100,0
20250205,133600,90441910,8100,8100,8100,8100,0
20250205,133500,90441910,8100,8100,8100,8100,0
20250205,133400,90441910,8100,8100,8100,8100,0
20250205,133300,90441910,8100,8100,8100,8100,0
20250205,133200,90441910,8100,8100,8100,8100,0
20250205,133100,90441910,8100,8100,8100,8100,0
20250205,133000,90441910,8100,8100,8100,8100,0
20250205,132900,90441910,8100,8100,8100,8100,0
20250205,132800,90441910,8100,8100,8100,8100,0
20250205,132700,90441910,8100,8100,8100,8100,18
20250205,132600,90296110,8100,8100,8100,8100,0
20250205,132500,90296110,8100,8100,8100,8100,0
20250205,132400,90296110,8100,8100,8100,8100,0
20250205,132300,90296110,8100,8100,8100,8100,0
20250205,132200,90296110,8100,8100,8100,8100,50
20250205,132100,89891110,8100,8100,8100,8100,0
20250205,132000,89891110,8100,8090,8100,8090,131
20250205,131900,88831310,8090,8090,8090,8090,0
20250205,131800,88831310,8090,8090,8090,8090,0
20250205,131700,88831310,8090,8090,8090,8090,0
20250205,131600,88831310,8090,8090,8090,8090,0
20250205,131500,88831310,8090,8070,8090,8070,256
20250205,131400,86765300,8060,8060,8060,8060,0
20250205,131300,86765300,8060,8060,8060,8060,0
20250205,131200,86765300,8060,8060,8060,8060,2
20250205,131100,86749180,8080,8080,8080,8080,0
20250205,131000,86749180,8080,8080,8080,8080,0
20250205,130900,86749180,8080,8080,8080,8080,0
20250205,130800,86749180,8080,8080,8080,8080,0
20250205,130700,86749180,8080,8080,8080,8080,7
20250205,130600,86692620,8080,8080,8080,8080,0
20250205,130500,86692620,8080,8080,8080,8080,0
20250205,130400,86692620,8080,8080,8080,8080,0
20250205,130300,86692620,8080,8080,8080,8080,0
20250205,130200,86692620,8080,8080,8080,8080,0
20250205,130100,86692620,8080,8080,8080,8080,20
20250205,130000,86531020,8100,8100,8100,8100,0
20250205,125900,86531020,8100,8100,8100,8100,0
20250205,125800,86531020,8100,8100,8100,8100,108
20250205,125700,85656220,8080,8080,8080,8080,0
20250205,125600,85656220,8080,8080,8080,8080,0
20250205,125500,85656220,8080,8110,8110,8080,2938
20250205,125400,61857840,8130,8130,8130,8130,0
20250205,125300,61857840,8130,8130,8130,8130,0
20250205,125200,61857840,8130,8060,8140,8060,3394
20250205,125100,34362910,8060,8060,8060,8060,0
20250205,125000,34362910,8060,8060,8060,8060,0
20250205,124900,34362910,8060,8060,8060,8060,0
20250205,124800,34362910,8060,8060,8060,8060,0
20250205,124700,34362910,8060,8060,8060,8060,0
20250205,124600,34362910,8060,8060,8060,8060,0
20250205,124500,34362910,8060,8060,8060,8060,0
20250205,124400,34362910,8060,8060,8060,8060,1
20250205,124300,34354850,8060,8060,8060,8060,0
20250205,124200,34354850,8060,8060,8060,8060,0
20250205,124100,34354850,8060,8060,8060,8060,0
20250205,124000,34354850,8060,8060,8060,8060,0
20250205,123900,34354850,8060,8060,8060,8060,0
20250205,123800,34354850,8060,8060,8060,8060,0
20250205,123700,34354850,8060,8060,8060,8060,0
20250205,123600,34354850,8060,8060,8060,8060,1
20250205,123500,34346790,8060,8060,8060,8060,0
20250205,123400,34346790,8060,8060,8060,8060,0
20250205,123300,34346790,8060,8050,8060,8050,50
20250205,123200,33943800,8060,8050,8070,8050,37
20250205,123100,33645890,8050,8030,8050,8030,304
20250205,123000,31199640,8030,8030,8030,8030,168
20250205,122900,29850600,8030,8030,8030,8030,0
20250205,122800,29850600,8030,8030,8030,8030,13
20250205,122700,29746210,8040,8040,8040,8040,2
20250205,122600,29730130,8040,8040,8040,8040,0
20250205,122500,29730130,8040,8040,8040,8040,0
20250205,122400,29730130,8040,8040,8040,8040,0
20250205,122300,29730130,8040,8040,8040,8040,0
20250205,122200,29730130,8040,8040,8040,8040,0
20250205,122100,29730130,8040,8040,8040,8040,0
20250205,122000,29730130,8040,8040,8040,8040,0
20250205,121900,29730130,8040,8040,8040,8040,42
20250205,121800,29392450,8040,8040,8040,8040,2
20250205,121700,29376370,8050,8050,8050,8050,0
20250205,121600,29376370,8050,8050,8050,8050,0
20250205,121500,29376370,8050,8050,8050,8050,1
20250205,121400,29368320,8040,8040,8040,8040,1
20250205,121300,29360280,8050,8040,8050,8040,35
20250205,121200,29078860,8040,8040,8040,8040,63
20250205,121100,28572340,8040,8040,8040,8040,0
20250205,121000,28572340,8040,8040,8040,8040,0
20250205,120900,28572340,8040,8040,8040,8040,0
20250205,120800,28572340,8040,8040,8040,8040,0
20250205,120700,28572340,8040,8040,8040,8040,0
20250205,120600,28572340,8040,8040,8040,8040,0
20250205,120500,28572340,8040,8040,8040,8040,0
20250205,120400,28572340,8040,8040,8040,8040,0
20250205,120300,28572340,8040,8040,8040,8040,0
20250205,120200,28572340,8040,8040,8040,8040,0
20250205,120100,28572340,8040,8040,8040,8040,0
20250205,120000,28572340,8040,8040,8040,8040,0
20250205,115900,28572340,8040,8040,8040,8040,0
20250205,115800,28572340,8040,8040,8040,8040,0
20250205,115700,28572340,8040,8040,8040,8040,0
20250205,115600,28572340,8040,8040,8040,8040,0
20250205,115500,28572340,8040,8040,8040,8040,0
20250205,115400,28572340,8040,8040,8040,8040,2
20250205,115300,28556260,8030,8030,8030,8030,50
20250205,115200,28154760,8040,8040,8040,8040,0
20250205,115100,28154760,8040,8040,8040,8040,0
20250205,115000,28154760,8040,8040,8040,8040,0
20250205,114900,28154760,8040,8040,8040,8040,2
20250205,114800,28138680,8030,8030,8030,8030,6
20250205,114700,28090500,8040,8040,8040,8040,0
20250205,114600,28090500,8040,8040,8040,8040,0
20250205,114500,28090500,8040,8040,8040,8040,0
20250205,114400,28090500,8040,8040,8040,8040,0
20250205,114300,28090500,8040,8040,8040,8040,0
20250205,114200,28090500,8040,8040,8040,8040,0
20250205,114100,28090500,8040,8040,8040,8040,0
20250205,114000,28090500,8040,8040,8040,8040,0
20250205,113900,28090500,8040,8040,8040,8040,0
20250205,113800,28090500,8040,8040,8040,8040,0
20250205,113700,28090500,8040,8040,8040,8040,0
20250205,113600,28090500,8040,8040,8040,8040,2
20250205,113500,28074420,8040,8040,8040,8040,5
20250205,113400,28034220,8040,8040,8040,8040,0
20250205,113300,28034220,8040,8040,8040,8040,0
20250205,113200,28034220,8040,8040,8040,8040,0
20250205,113100,28034220,8040,8040,8040,8040,0
20250205,113000,28034220,8040,8040,8040,8040,6
20250205,112900,27985980,8040,8040,8040,8040,10
20250205,112800,27905580,8050,8050,8050,8050,0
20250205,112700,27905580,8050,8050,8050,8050,0
20250205,112600,27905580,8050,8050,8050,8050,0
20250205,112500,27905580,8050,8050,8050,8050,0
20250205,112400,27905580,8050,8050,8050,8050,0
20250205,112300,27905580,8050,8050,8050,8050,0
20250205,112200,27905580,8050,8050,8050,8050,0
20250205,112100,27905580,8050,8050,8050,8050,0
20250205,112000,27905580,8050,8050,8050,8050,0
20250205,111900,27905580,8050,8040,8050,8040,10
20250205,111800,27825170,8030,8030,8030,8030,100
20250205,111700,27022170,8040,8040,8040,8040,2
20250205,111600,27006090,8050,8050,8050,8050,0
20250205,111500,27006090,8050,8050,8050,8050,0
20250205,111400,27006090,8050,8050,8050,8050,0
20250205,111300,27006090,8050,8050,8050,8050,0
20250205,111200,27006090,8050,8050,8050,8050,0
20250205,111100,27006090,8050,8050,8050,8050,0
20250205,111000,27006090,8050,8040,8050,8040,38
20250205,110900,26700560,8040,8040,8040,8040,0
20250205,110800,26700560,8040,8040,8040,8040,231
20250205,110700,24843320,8040,8040,8040,8040,0
20250205,110600,24843320,8040,8040,8040,8040,2
20250205,110500,24827240,8030,8030,8030,8030,0
20250205,110400,24827240,8030,8020,8030,8020,151
20250205,110300,23615380,8020,8020,8020,8020,0
20250205,110200,23615380,8020,8020,8020,8020,0
20250205,110100,23615380,8020,8020,8020,8020,0
20250205,110000,23615380,8020,8020,8020,8020,0
20250205,105900,23615380,8020,8020,8020,8020,1
20250205,105800,23607360,8010,8010,8010,8010,268
20250205,105700,21460680,8000,8000,8000,8000,0
20250205,105600,21460680,8000,8000,8000,8000,0
20250205,105500,21460680,8000,8000,8000,8000,0
20250205,105400,21460680,8000,8000,8000,8000,50
20250205,105300,21060680,8000,8000,8000,8000,100
20250205,105200,20260680,8010,8010,8010,8010,10
20250205,105100,20180580,8020,8020,8020,8020,0
20250205,105000,20180580,8020,8020,8020,8020,0
20250205,104900,20180580,8020,8020,8020,8020,0
20250205,104800,20180580,8020,8020,8020,8020,4
20250205,104700,20148500,8030,8030,8030,8030,1
20250205,104600,20140470,8020,8020,8020,8020,1
20250205,104500,20132450,8030,8030,8030,8030,0
20250205,104400,20132450,8030,8030,8030,8030,0
20250205,104300,20132450,8030,8030,8030,8030,0
20250205,104200,20132450,8030,8030,8030,8030,0
20250205,104100,20132450,8030,8030,8030,8030,0
20250205,104000,20132450,8030,8030,8030,8030,0
20250205,103900,20132450,8030,8030,8030,8030,0
20250205,103800,20132450,8030,8030,8030,8030,0
20250205,103700,20132450,8030,8030,8030,8030,0
20250205,103600,20132450,8030,8030,8030,8030,0
20250205,103500,20132450,8030,8030,8030,8030,0
20250205,103400,20132450,8030,8020,8030,8020,16
20250205,103300,20004120,8020,8020,8020,8020,0
20250205,103200,20004120,8020,8020,8020,8020,0
20250205,103100,20004120,8020,8020,8020,8020,29
20250205,103000,19771540,8030,8030,8030,8030,9
20250205,102900,19699270,8030,8030,8030,8030,0
20250205,102800,19699270,8030,8030,8030,8030,1
20250205,102700,19691240,8020,8020,8020,8020,0
20250205,102600,19691240,8020,8020,8020,8020,10
20250205,102500,19611040,8030,8030,8030,8030,0
20250205,102400,19611040,8030,8030,8030,8030,0
20250205,102300,19611040,8030,8030,8030,8030,0
20250205,102200,19611040,8030,8030,8030,8030,0
20250205,102100,19611040,8030,8030,8030,8030,0
20250205,102000,19611040,8030,8030,8030,8030,0
20250205,101900,19611040,8030,8030,8030,8030,0
20250205,101800,19611040,8030,8030,8030,8030,0
20250205,101700,19611040,8030,8030,8030,8030,0
20250205,101600,19611040,8030,8030,8030,8030,0
20250205,101500,19611040,8030,8030,8030,8030,0
20250205,101400,19611040,8030,8030,8030,8030,0
20250205,101300,19611040,8030,8030,8030,8030,0
20250205,101200,19611040,8030,8030,8030,8030,0
20250205,101100,19611040,8030,8030,8030,8030,0
20250205,101000,19611040,8030,8030,8030,8030,0
20250205,100900,19611040,8030,8030,8030,8030,0
20250205,100800,19611040,8030,8030,8030,8030,0
20250205,100700,19611040,8030,8030,8030,8030,0
20250205,100600,19611040,8030,8020,8030,8020,2
20250205,100500,19594990,8010,8000,8010,8000,671
20250205,100400,14220290,8010,8010,8010,8010,1
20250205,100300,14212280,8010,8010,8010,8010,0
20250205,100200,14212280,8010,8010,8010,8010,0
20250205,100100,14212280,8010,8010,8010,8010,0
20250205,100000,14212280,8010,8010,8010,8010,0
20250205,095900,14212280,8010,8010,8010,8010,0
20250205,095800,14212280,8010,8010,8010,8010,0
20250205,095700,14212280,8010,8010,8010,8010,0
20250205,095600,14212280,8010,8010,8010,8010,0
20250205,095500,14212280,8010,8010,8010,8010,0
20250205,095400,14212280,8010,8010,8010,8010,0
20250205,095300,14212280,8010,8010,8010,8010,0
20250205,095200,14212280,8010,8010,8010,8010,0
20250205,095100,14212280,8010,8010,8010,8010,0
20250205,095000,14212280,8010,8010,8010,8010,0
20250205,094900,14212280,8010,8010,8010,8010,0
20250205,094800,14212280,8010,8000,8010,8000,73
20250205,094700,13628050,7990,7990,7990,7990,0
20250205,094600,13628050,7990,7990,7990,7990,0
20250205,094500,13628050,7990,7990,7990,7990,0
20250205,094400,13628050,7990,7990,7990,7990,0
20250205,094300,13628050,7990,7990,7990,7990,50
20250205,094200,13228550,8000,8000,8000,8000,0
20250205,094100,13228550,8000,8000,8000,8000,0
20250205,094000,13228550,8000,8000,8000,8000,2
20250205,093900,13212550,7990,7990,7990,7990,50
20250205,093800,12813050,8000,7990,8000,7990,51
20250205,093700,12405550,8000,8000,8000,8000,0
20250205,093600,12405550,8000,8000,8000,8000,0
20250205,093500,12405550,8000,8000,8000,8000,0
20250205,093400,12405550,8000,8000,8000,8000,0
20250205,093300,12405550,8000,8000,8000,8000,3
20250205,093200,12381550,8000,8000,8000,8000,0
20250205,093100,12381550,8000,8000,8000,8000,7
20250205,093000,12325550,7990,7990,7990,7990,3
20250205,092900,12301580,8000,8000,8000,8000,0
20250205,092800,12301580,8000,8000,8000,8000,0
20250205,092700,12301580,8000,8000,8000,8000,0
20250205,092600,12301580,8000,8000,8000,8000,95
20250205,092500,11541580,8000,8000,8000,8000,0
20250205,092400,11541580,8000,8000,8000,8000,1
20250205,092300,11533580,8000,8000,8000,8000,5
20250205,092200,11493580,8000,8000,8000,8000,0
20250205,092100,11493580,8000,8000,8000,8000,0
20250205,092000,11493580,8000,8000,8000,8000,0
20250205,091900,11493580,8000,8000,8000,8000,0
20250205,091800,11493580,8000,8000,8000,8000,0
20250205,091700,11493580,8000,8000,8000,8000,0
20250205,091600,11493580,8000,7990,8000,7990,49
20250205,091500,11102060,7990,7990,7990,7990,0
20250205,091400,11102060,7990,7990,7990,7980,53
20250205,091300,10678600,7990,7990,7990,7990,449
20250205,091200,7091090,7990,7980,7990,7980,190
20250205,091100,5574880,7980,7970,7980,7970,7
20250205,091000,5519040,7970,7990,7990,7970,6
20250205,090900,5471200,7950,8000,8000,7950,416
20250205,090800,2151980,8040,8040,8040,8040,0
20250205,090700,2151980,8040,8040,8040,8040,1
20250205,090600,2143940,7990,8040,8040,7990,266
20250205,090500,16030,8040,8040,8040,8040,1
20250205,090400,7990,7990,7990,7990,7990,0
20250205,090300,7990,7990,7990,7990,7990,0
20250205,090200,7990,7990,7990,7990,7990,0
20250205,090100,7990,7990,7990,7990,7990,0
20250205,090000,7990,7990,7990,7990,7990,1