KissMeData/054210/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193800,295945540,4675,4675,4675,4675,1095
20250205,193700,295945540,4675,4675,4675,4675,0
20250205,193600,295945540,4675,4675,4675,4675,0
20250205,193500,295945540,4675,4675,4675,4675,0
20250205,193400,295945540,4675,4675,4675,4675,0
20250205,193300,295945540,4675,4675,4675,4675,0
20250205,193200,295945540,4675,4675,4675,4675,0
20250205,193100,295945540,4675,4675,4675,4675,0
20250205,193000,295945540,4675,4675,4675,4675,0
20250205,192900,295945540,4675,4675,4675,4675,0
20250205,192800,295945540,4675,4675,4675,4675,0
20250205,192700,295945540,4675,4675,4675,4675,0
20250205,192600,295945540,4675,4675,4675,4675,0
20250205,192500,295945540,4675,4675,4675,4675,0
20250205,192400,295945540,4675,4675,4675,4675,0
20250205,192300,295945540,4675,4675,4675,4675,0
20250205,192200,295945540,4675,4675,4675,4675,0
20250205,192100,295945540,4675,4675,4675,4675,0
20250205,192000,295945540,4675,4675,4675,4675,0
20250205,191900,295945540,4675,4675,4675,4675,0
20250205,191800,295945540,4675,4675,4675,4675,0
20250205,191700,295945540,4675,4675,4675,4675,0
20250205,191600,295945540,4675,4675,4675,4675,0
20250205,191500,295945540,4675,4675,4675,4675,0
20250205,191400,295945540,4675,4675,4675,4675,0
20250205,191300,295945540,4675,4675,4675,4675,0
20250205,191200,295945540,4675,4675,4675,4675,0
20250205,191100,295945540,4675,4675,4675,4675,0
20250205,191000,295945540,4675,4675,4675,4675,0
20250205,190900,295945540,4675,4675,4675,4675,0
20250205,190800,295945540,4675,4675,4675,4675,1095
20250205,190700,295945540,4675,4675,4675,4675,0
20250205,190600,295945540,4675,4675,4675,4675,0
20250205,190500,295945540,4675,4675,4675,4675,0
20250205,190400,295945540,4675,4675,4675,4675,0
20250205,190300,295945540,4675,4675,4675,4675,0
20250205,190200,295945540,4675,4675,4675,4675,0
20250205,190100,295945540,4675,4675,4675,4675,0
20250205,190000,295945540,4675,4675,4675,4675,0
20250205,185900,295945540,4675,4675,4675,4675,0
20250205,185800,295945540,4675,4675,4675,4675,0
20250205,185700,295945540,4675,4675,4675,4675,0
20250205,185600,295945540,4675,4675,4675,4675,0
20250205,185500,295945540,4675,4675,4675,4675,0
20250205,185400,295945540,4675,4675,4675,4675,0
20250205,185300,295945540,4675,4675,4675,4675,0
20250205,185200,295945540,4675,4675,4675,4675,0
20250205,185100,295945540,4675,4675,4675,4675,0
20250205,185000,295945540,4675,4675,4675,4675,0
20250205,184900,295945540,4675,4675,4675,4675,0
20250205,184800,295945540,4675,4675,4675,4675,0
20250205,184700,295945540,4675,4675,4675,4675,0
20250205,184600,295945540,4675,4675,4675,4675,0
20250205,184500,295945540,4675,4675,4675,4675,0
20250205,184400,295945540,4675,4675,4675,4675,0
20250205,184300,295945540,4675,4675,4675,4675,0
20250205,184200,295945540,4675,4675,4675,4675,0
20250205,184100,295945540,4675,4675,4675,4675,0
20250205,184000,295945540,4675,4675,4675,4675,0
20250205,183900,295945540,4675,4675,4675,4675,0
20250205,183800,295945540,4675,4675,4675,4675,1095
20250205,183700,295945540,4675,4675,4675,4675,0
20250205,183600,295945540,4675,4675,4675,4675,0
20250205,183500,295945540,4675,4675,4675,4675,0
20250205,183400,295945540,4675,4675,4675,4675,0
20250205,183300,295945540,4675,4675,4675,4675,0
20250205,183200,295945540,4675,4675,4675,4675,0
20250205,183100,295945540,4675,4675,4675,4675,0
20250205,183000,295945540,4675,4675,4675,4675,0
20250205,182900,295945540,4675,4675,4675,4675,0
20250205,182800,295945540,4675,4675,4675,4675,0
20250205,182700,295945540,4675,4675,4675,4675,0
20250205,182600,295945540,4675,4675,4675,4675,0
20250205,182500,295945540,4675,4675,4675,4675,0
20250205,182400,295945540,4675,4675,4675,4675,0
20250205,182300,295945540,4675,4675,4675,4675,0
20250205,182200,295945540,4675,4675,4675,4675,0
20250205,182100,295945540,4675,4675,4675,4675,0
20250205,182000,295945540,4675,4675,4675,4675,0
20250205,181900,295945540,4675,4675,4675,4675,0
20250205,181800,295945540,4675,4675,4675,4675,0
20250205,181700,295945540,4675,4675,4675,4675,0
20250205,181600,295945540,4675,4675,4675,4675,0
20250205,181500,295945540,4675,4675,4675,4675,0
20250205,181400,295945540,4675,4675,4675,4675,0
20250205,181300,295945540,4675,4675,4675,4675,0
20250205,181200,295945540,4675,4675,4675,4675,0
20250205,181100,295945540,4675,4675,4675,4675,0
20250205,181000,295945540,4675,4675,4675,4675,0
20250205,180900,295945540,4675,4675,4675,4675,0
20250205,180800,295945540,4675,4675,4675,4675,1095
20250205,180700,295945540,4675,4675,4675,4675,0
20250205,180600,295945540,4675,4675,4675,4675,0
20250205,180500,295945540,4675,4675,4675,4675,0
20250205,180400,295945540,4675,4675,4675,4675,0
20250205,180300,295945540,4675,4675,4675,4675,0
20250205,180200,295945540,4675,4675,4675,4675,0
20250205,180100,295945540,4675,4675,4675,4675,0
20250205,180000,295945540,4675,4675,4675,4675,0
20250205,175900,295945540,4675,4675,4675,4675,0
20250205,175800,295945540,4675,4675,4675,4675,0
20250205,175700,295945540,4675,4675,4675,4675,0
20250205,175600,295945540,4675,4675,4675,4675,0
20250205,175500,295945540,4675,4675,4675,4675,0
20250205,175400,295945540,4675,4675,4675,4675,0
20250205,175300,295945540,4675,4675,4675,4675,0
20250205,175200,295945540,4675,4675,4675,4675,0
20250205,175100,295945540,4675,4675,4675,4675,0
20250205,175000,295945540,4675,4675,4675,4675,0
20250205,174900,295945540,4675,4675,4675,4675,0
20250205,174800,295945540,4675,4675,4675,4675,0
20250205,174700,295945540,4675,4675,4675,4675,0
20250205,174600,295945540,4675,4675,4675,4675,0
20250205,174500,295945540,4675,4675,4675,4675,0
20250205,174400,295945540,4675,4675,4675,4675,0
20250205,174300,295945540,4675,4675,4675,4675,0
20250205,174200,295945540,4675,4675,4675,4675,0
20250205,174100,295945540,4675,4675,4675,4675,0
20250205,174000,295945540,4675,4675,4675,4675,0
20250205,173900,295945540,4675,4675,4675,4675,0
20250205,173800,295945540,4675,4675,4675,4675,1095
20250205,173700,295945540,4675,4675,4675,4675,0
20250205,173600,295945540,4675,4675,4675,4675,0
20250205,173500,295945540,4675,4675,4675,4675,0
20250205,173400,295945540,4675,4675,4675,4675,0
20250205,173300,295945540,4675,4675,4675,4675,0
20250205,173200,295945540,4675,4675,4675,4675,0
20250205,173100,295945540,4675,4675,4675,4675,0
20250205,173000,295945540,4675,4675,4675,4675,0
20250205,172900,295945540,4675,4675,4675,4675,0
20250205,172800,295945540,4675,4675,4675,4675,0
20250205,172700,295945540,4675,4675,4675,4675,0
20250205,172600,295945540,4675,4675,4675,4675,0
20250205,172500,295945540,4675,4675,4675,4675,0
20250205,172400,295945540,4675,4675,4675,4675,0
20250205,172300,295945540,4675,4675,4675,4675,0
20250205,172200,295945540,4675,4675,4675,4675,0
20250205,172100,295945540,4675,4675,4675,4675,0
20250205,172000,295945540,4675,4675,4675,4675,0
20250205,171900,295945540,4675,4675,4675,4675,0
20250205,171800,295945540,4675,4675,4675,4675,0
20250205,171700,295945540,4675,4675,4675,4675,0
20250205,171600,295945540,4675,4675,4675,4675,0
20250205,171500,295945540,4675,4675,4675,4675,0
20250205,171400,295945540,4675,4675,4675,4675,0
20250205,171300,295945540,4675,4675,4675,4675,0
20250205,171200,295945540,4675,4675,4675,4675,0
20250205,171100,295945540,4675,4675,4675,4675,0
20250205,171000,295945540,4675,4675,4675,4675,0
20250205,170900,295945540,4675,4675,4675,4675,0
20250205,170800,295945540,4675,4675,4675,4675,1095
20250205,170700,295945540,4675,4675,4675,4675,0
20250205,170600,295945540,4675,4675,4675,4675,0
20250205,170500,295945540,4675,4675,4675,4675,0
20250205,170400,295945540,4675,4675,4675,4675,0
20250205,170300,295945540,4675,4675,4675,4675,0
20250205,170200,295945540,4675,4675,4675,4675,0
20250205,170100,295945540,4675,4675,4675,4675,0
20250205,170000,295945540,4675,4675,4675,4675,0
20250205,165900,295945540,4675,4675,4675,4675,0
20250205,165800,295945540,4675,4675,4675,4675,0
20250205,165700,295945540,4675,4675,4675,4675,0
20250205,165600,295945540,4675,4675,4675,4675,0
20250205,165500,295945540,4675,4675,4675,4675,0
20250205,165400,295945540,4675,4675,4675,4675,0
20250205,165300,295945540,4675,4675,4675,4675,0
20250205,165200,295945540,4675,4675,4675,4675,0
20250205,165100,295945540,4675,4675,4675,4675,0
20250205,165000,295945540,4675,4675,4675,4675,0
20250205,164900,295945540,4675,4675,4675,4675,0
20250205,164800,295945540,4675,4675,4675,4675,0
20250205,164700,295945540,4675,4675,4675,4675,0
20250205,164600,295945540,4675,4675,4675,4675,0
20250205,164500,295945540,4675,4675,4675,4675,0
20250205,164400,295945540,4675,4675,4675,4675,0
20250205,164300,295945540,4675,4675,4675,4675,0
20250205,164200,295945540,4675,4675,4675,4675,0
20250205,164100,295945540,4675,4675,4675,4675,0
20250205,164000,295945540,4675,4675,4675,4675,0
20250205,163900,295945540,4675,4675,4675,4675,0
20250205,163800,295945540,4675,4675,4675,4675,1095
20250205,163700,295945540,4675,4675,4675,4675,0
20250205,163600,295945540,4675,4675,4675,4675,0
20250205,163500,295945540,4675,4675,4675,4675,0
20250205,163400,295945540,4675,4675,4675,4675,0
20250205,163300,295945540,4675,4675,4675,4675,0
20250205,163200,295945540,4675,4675,4675,4675,0
20250205,163100,295945540,4675,4675,4675,4675,0
20250205,163000,295945540,4675,4675,4675,4675,0
20250205,162900,295945540,4675,4675,4675,4675,0
20250205,162800,295945540,4675,4675,4675,4675,0
20250205,162700,295945540,4675,4675,4675,4675,0
20250205,162600,295945540,4675,4675,4675,4675,0
20250205,162500,295945540,4675,4675,4675,4675,0
20250205,162400,295945540,4675,4675,4675,4675,0
20250205,162300,295945540,4675,4675,4675,4675,0
20250205,162200,295945540,4675,4675,4675,4675,0
20250205,162100,295945540,4675,4675,4675,4675,0
20250205,162000,295945540,4675,4675,4675,4675,0
20250205,161900,295945540,4675,4675,4675,4675,0
20250205,161800,295945540,4675,4675,4675,4675,0
20250205,161700,295945540,4675,4675,4675,4675,0
20250205,161600,295945540,4675,4675,4675,4675,0
20250205,161500,295945540,4675,4675,4675,4675,0
20250205,161400,295945540,4675,4675,4675,4675,0
20250205,161300,295945540,4675,4675,4675,4675,0
20250205,161200,295945540,4675,4675,4675,4675,0
20250205,161100,295945540,4675,4675,4675,4675,0
20250205,161000,295945540,4675,4675,4675,4675,0
20250205,160900,295945540,4675,4675,4675,4675,0
20250205,160800,295945540,4675,4675,4675,4675,1095
20250205,160700,295945540,4675,4675,4675,4675,0
20250205,160600,295945540,4675,4675,4675,4675,0
20250205,160500,295945540,4675,4675,4675,4675,0
20250205,160400,295945540,4675,4675,4675,4675,0
20250205,160300,295945540,4675,4675,4675,4675,0
20250205,160200,295945540,4675,4675,4675,4675,0
20250205,160100,295945540,4675,4675,4675,4675,0
20250205,160000,295945540,4675,4675,4675,4675,0
20250205,155900,295945540,4675,4675,4675,4675,0
20250205,155800,295945540,4675,4675,4675,4675,0
20250205,155700,295945540,4675,4675,4675,4675,0
20250205,155600,295945540,4675,4675,4675,4675,0
20250205,155500,295945540,4675,4675,4675,4675,0
20250205,155400,295945540,4675,4675,4675,4675,0
20250205,155300,295945540,4675,4675,4675,4675,0
20250205,155200,295945540,4675,4675,4675,4675,0
20250205,155100,295945540,4675,4675,4675,4675,0
20250205,155000,295945540,4675,4675,4675,4675,0
20250205,154900,295945540,4675,4675,4675,4675,0
20250205,154800,295945540,4675,4675,4675,4675,0
20250205,154700,295945540,4675,4675,4675,4675,0
20250205,154600,295945540,4675,4675,4675,4675,0
20250205,154500,295945540,4675,4675,4675,4675,0
20250205,154400,295945540,4675,4675,4675,4675,0
20250205,154300,295945540,4675,4675,4675,4675,0
20250205,154200,295945540,4675,4675,4675,4675,0
20250205,154100,295945540,4675,4675,4675,4675,0
20250205,154000,295945540,4675,4675,4675,4675,0
20250205,153900,295945540,4675,4675,4675,4675,0
20250205,153800,295945540,4675,4675,4675,4675,1095
20250205,153700,295945540,4675,4675,4675,4675,0
20250205,153600,295945540,4675,4675,4675,4675,0
20250205,153500,295945540,4675,4675,4675,4675,0
20250205,153400,295945540,4675,4675,4675,4675,0
20250205,153300,295945540,4675,4675,4675,4675,0
20250205,153200,295945540,4675,4675,4675,4675,0
20250205,153100,295945540,4675,4675,4675,4675,0
20250205,153000,295945540,4675,4675,4675,4675,1095
20250205,152900,290826415,4675,4675,4675,4675,0
20250205,152800,290826415,4675,4675,4675,4675,0
20250205,152700,290826415,4675,4675,4675,4675,0
20250205,152600,290826415,4675,4675,4675,4675,0
20250205,152500,290826415,4675,4675,4675,4675,0
20250205,152400,290826415,4675,4675,4675,4675,0
20250205,152300,290826415,4675,4675,4675,4675,0
20250205,152200,290826415,4675,4675,4675,4675,0
20250205,152100,290826415,4675,4675,4675,4675,0
20250205,152000,290826415,4675,4675,4675,4675,0
20250205,151900,290826415,4675,4675,4675,4675,2
20250205,151800,290817065,4650,4650,4650,4650,0
20250205,151700,290817065,4650,4660,4660,4650,2220
20250205,151600,280488960,4660,4660,4660,4660,2051
20250205,151500,270931300,4670,4670,4670,4670,0
20250205,151400,270931300,4670,4670,4670,4670,0
20250205,151300,270931300,4670,4670,4670,4670,20
20250205,151200,270837900,4670,4670,4670,4670,0
20250205,151100,270837900,4670,4670,4670,4670,0
20250205,151000,270837900,4670,4670,4670,4670,21
20250205,150900,270739830,4660,4660,4660,4660,203
20250205,150800,269793850,4660,4660,4660,4660,374
20250205,150700,268051010,4660,4660,4660,4660,0
20250205,150600,268051010,4660,4660,4660,4660,266
20250205,150500,266811450,4670,4660,4670,4660,144
20250205,150400,266140400,4665,4665,4665,4665,1
20250205,150300,266135735,4670,4670,4670,4670,20
20250205,150200,266042335,4660,4660,4660,4660,3
20250205,150100,266028355,4665,4665,4665,4665,0
20250205,150000,266028355,4665,4665,4665,4665,21
20250205,145900,265930390,4665,4665,4665,4665,674
20250205,145800,262786180,4670,4670,4670,4670,34
20250205,145700,262627400,4670,4670,4670,4670,32
20250205,145600,262477960,4670,4670,4670,4670,50
20250205,145500,262244460,4670,4670,4670,4670,6
20250205,145400,262216440,4670,4670,4670,4670,17
20250205,145300,262137050,4670,4670,4670,4670,0
20250205,145200,262137050,4670,4670,4670,4670,1
20250205,145100,262132380,4670,4670,4670,4670,15
20250205,145000,262062330,4665,4665,4665,4665,332
20250205,144900,260513550,4665,4670,4670,4665,123
20250205,144800,259939145,4670,4670,4670,4670,0
20250205,144700,259939145,4670,4670,4670,4670,20
20250205,144600,259845745,4670,4670,4670,4670,0
20250205,144500,259845745,4670,4670,4670,4670,0
20250205,144400,259845745,4670,4670,4670,4670,5
20250205,144300,259822395,4675,4675,4675,4675,1
20250205,144200,259817720,4675,4675,4675,4675,0
20250205,144100,259817720,4675,4675,4675,4675,3
20250205,144000,259803695,4670,4670,4670,4670,32
20250205,143900,259654255,4670,4670,4670,4670,2
20250205,143800,259644915,4670,4670,4670,4670,46
20250205,143700,259430095,4670,4670,4670,4670,0
20250205,143600,259430095,4670,4670,4670,4670,0
20250205,143500,259430095,4670,4670,4670,4670,0
20250205,143400,259430095,4670,4670,4670,4670,0
20250205,143300,259430095,4670,4670,4670,4670,0
20250205,143200,259430095,4670,4670,4670,4670,0
20250205,143100,259430095,4670,4670,4670,4670,0
20250205,143000,259430095,4670,4670,4670,4670,0
20250205,142900,259430095,4670,4675,4675,4670,260
20250205,142800,258215710,4680,4680,4680,4680,10
20250205,142700,258168910,4680,4680,4680,4680,0
20250205,142600,258168910,4680,4680,4680,4680,0
20250205,142500,258168910,4680,4680,4680,4680,0
20250205,142400,258168910,4680,4680,4680,4680,0
20250205,142300,258168910,4680,4680,4680,4680,0
20250205,142200,258168910,4680,4680,4680,4680,0
20250205,142100,258168910,4680,4680,4680,4680,0
20250205,142000,258168910,4680,4675,4680,4675,20
20250205,141900,258075385,4675,4675,4675,4675,163
20250205,141800,257313360,4685,4685,4685,4685,0
20250205,141700,257313360,4685,4685,4685,4685,0
20250205,141600,257313360,4685,4685,4685,4685,2
20250205,141500,257303990,4685,4685,4685,4685,0
20250205,141400,257303990,4685,4685,4685,4685,1
20250205,141300,257299305,4685,4685,4685,4685,0
20250205,141200,257299305,4685,4685,4685,4685,0
20250205,141100,257299305,4685,4685,4685,4685,0
20250205,141000,257299305,4685,4685,4685,4685,0
20250205,140900,257299305,4685,4685,4685,4685,0
20250205,140800,257299305,4685,4685,4685,4685,0
20250205,140700,257299305,4685,4685,4685,4685,0
20250205,140600,257299305,4685,4685,4685,4685,0
20250205,140500,257299305,4685,4685,4685,4685,0
20250205,140400,257299305,4685,4685,4685,4685,0
20250205,140300,257299305,4685,4685,4685,4685,230
20250205,140200,256221755,4685,4685,4685,4685,0
20250205,140100,256221755,4685,4685,4685,4685,0
20250205,140000,256221755,4685,4685,4685,4685,10
20250205,135900,256174905,4675,4675,4675,4675,141
20250205,135800,255515730,4690,4690,4690,4690,0
20250205,135700,255515730,4690,4690,4690,4690,0
20250205,135600,255515730,4690,4690,4690,4690,0
20250205,135500,255515730,4690,4690,4690,4690,0
20250205,135400,255515730,4690,4690,4690,4690,0
20250205,135300,255515730,4690,4690,4690,4690,0
20250205,135200,255515730,4690,4690,4690,4690,0
20250205,135100,255515730,4690,4690,4690,4690,3
20250205,135000,255501660,4680,4685,4685,4680,52
20250205,134900,255258150,4690,4690,4690,4690,0
20250205,134800,255258150,4690,4690,4690,4690,0
20250205,134700,255258150,4690,4690,4690,4690,0
20250205,134600,255258150,4690,4690,4690,4690,42
20250205,134500,255061170,4690,4690,4690,4690,0
20250205,134400,255061170,4690,4690,4690,4690,0
20250205,134300,255061170,4690,4690,4690,4690,5
20250205,134200,255037720,4685,4685,4685,4685,1489
20250205,134100,248061755,4685,4685,4685,4685,0
20250205,134000,248061755,4685,4685,4685,4685,0
20250205,133900,248061755,4685,4685,4685,4685,20
20250205,133800,247968055,4685,4685,4685,4685,0
20250205,133700,247968055,4685,4685,4685,4685,0
20250205,133600,247968055,4685,4685,4685,4685,1
20250205,133500,247963370,4690,4690,4690,4690,0
20250205,133400,247963370,4690,4690,4690,4690,0
20250205,133300,247963370,4690,4690,4690,4690,0
20250205,133200,247963370,4690,4690,4690,4690,0
20250205,133100,247963370,4690,4680,4690,4675,120
20250205,133000,247401820,4690,4690,4690,4690,0
20250205,132900,247401820,4690,4690,4690,4690,0
20250205,132800,247401820,4690,4690,4690,4690,5
20250205,132700,247378370,4670,4670,4670,4670,0
20250205,132600,247378370,4670,4680,4680,4670,1945
20250205,132500,238290490,4690,4690,4690,4690,0
20250205,132400,238290490,4690,4690,4690,4690,0
20250205,132300,238290490,4690,4690,4690,4690,1
20250205,132200,238285800,4690,4690,4690,4690,0
20250205,132100,238285800,4690,4690,4690,4690,0
20250205,132000,238285800,4690,4690,4690,4690,0
20250205,131900,238285800,4690,4690,4690,4690,0
20250205,131800,238285800,4690,4690,4690,4690,0
20250205,131700,238285800,4690,4690,4690,4690,10
20250205,131600,238238900,4690,4690,4690,4690,0
20250205,131500,238238900,4690,4690,4690,4690,16
20250205,131400,238163860,4690,4690,4690,4690,0
20250205,131300,238163860,4690,4690,4690,4690,136
20250205,131200,237526020,4690,4690,4690,4690,0
20250205,131100,237526020,4690,4690,4690,4690,5
20250205,131000,237502570,4685,4685,4685,4685,99
20250205,130900,237038755,4695,4695,4695,4695,0
20250205,130800,237038755,4695,4695,4695,4695,0
20250205,130700,237038755,4695,4695,4695,4695,0
20250205,130600,237038755,4695,4695,4695,4695,5
20250205,130500,237015280,4695,4695,4695,4695,0
20250205,130400,237015280,4695,4695,4695,4695,0
20250205,130300,237015280,4695,4695,4695,4695,0
20250205,130200,237015280,4695,4695,4695,4695,0
20250205,130100,237015280,4695,4695,4695,4695,50
20250205,130000,236780530,4700,4700,4700,4700,0
20250205,125900,236780530,4700,4700,4700,4700,0
20250205,125800,236780530,4700,4700,4700,4700,997
20250205,125700,232094630,4700,4700,4700,4700,0
20250205,125600,232094630,4700,4700,4700,4700,0
20250205,125500,232094630,4700,4700,4700,4700,0
20250205,125400,232094630,4700,4700,4700,4700,0
20250205,125300,232094630,4700,4700,4700,4700,1
20250205,125200,232089930,4675,4675,4675,4675,0
20250205,125100,232089930,4675,4675,4675,4675,0
20250205,125000,232089930,4675,4675,4675,4675,0
20250205,124900,232089930,4675,4685,4685,4675,568
20250205,124800,229431645,4700,4700,4700,4700,5
20250205,124700,229408145,4700,4700,4700,4700,0
20250205,124600,229408145,4700,4700,4700,4700,0
20250205,124500,229408145,4700,4700,4700,4700,0
20250205,124400,229408145,4700,4700,4700,4700,0
20250205,124300,229408145,4700,4700,4700,4700,0
20250205,124200,229408145,4700,4700,4700,4700,0
20250205,124100,229408145,4700,4700,4700,4700,0
20250205,124000,229408145,4700,4700,4700,4700,0
20250205,123900,229408145,4700,4700,4700,4700,0
20250205,123800,229408145,4700,4700,4700,4700,0
20250205,123700,229408145,4700,4700,4700,4700,2
20250205,123600,229398745,4680,4695,4695,4680,304
20250205,123500,227974225,4700,4700,4700,4700,0
20250205,123400,227974225,4700,4700,4700,4700,0
20250205,123300,227974225,4700,4700,4700,4700,0
20250205,123200,227974225,4700,4700,4700,4700,0
20250205,123100,227974225,4700,4700,4700,4700,0
20250205,123000,227974225,4700,4700,4700,4700,10
20250205,122900,227927225,4700,4700,4700,4700,0
20250205,122800,227927225,4700,4700,4700,4700,30
20250205,122700,227786225,4700,4700,4700,4700,10
20250205,122600,227739225,4700,4700,4700,4700,0
20250205,122500,227739225,4700,4700,4700,4700,0
20250205,122400,227739225,4700,4700,4700,4700,0
20250205,122300,227739225,4700,4700,4700,4700,250
20250205,122200,226564225,4700,4700,4700,4700,0
20250205,122100,226564225,4700,4700,4700,4700,10
20250205,122000,226517225,4700,4700,4700,4700,0
20250205,121900,226517225,4700,4700,4700,4700,0
20250205,121800,226517225,4700,4700,4700,4700,0
20250205,121700,226517225,4700,4700,4700,4700,1
20250205,121600,226512525,4700,4700,4700,4690,51
20250205,121500,226272955,4700,4700,4700,4700,0
20250205,121400,226272955,4700,4700,4700,4700,0
20250205,121300,226272955,4700,4700,4700,4700,0
20250205,121200,226272955,4700,4700,4700,4700,0
20250205,121100,226272955,4700,4715,4715,4700,465
20250205,121000,224085870,4715,4715,4715,4715,0
20250205,120900,224085870,4715,4715,4715,4715,86
20250205,120800,223680380,4720,4720,4720,4720,100
20250205,120700,223208380,4720,4720,4720,4720,0
20250205,120600,223208380,4720,4720,4720,4720,0
20250205,120500,223208380,4720,4720,4720,4720,0
20250205,120400,223208380,4720,4720,4720,4720,714
20250205,120300,219838300,4720,4720,4720,4720,0
20250205,120200,219838300,4720,4720,4720,4720,248
20250205,120100,218667740,4735,4735,4735,4735,5
20250205,120000,218644065,4735,4735,4735,4735,0
20250205,115900,218644065,4735,4735,4735,4735,0
20250205,115800,218644065,4735,4735,4735,4735,0
20250205,115700,218644065,4735,4735,4735,4735,0
20250205,115600,218644065,4735,4735,4735,4735,0
20250205,115500,218644065,4735,4720,4735,4720,2
20250205,115400,218634610,4730,4730,4730,4730,400
20250205,115300,216742610,4730,4730,4730,4730,1000
20250205,115200,212012610,4730,4730,4730,4730,0
20250205,115100,212012610,4730,4730,4730,4730,0
20250205,115000,212012610,4730,4730,4730,4730,0
20250205,114900,212012610,4730,4730,4730,4730,2
20250205,114800,212003150,4730,4725,4730,4725,1027
20250205,114700,207150570,4725,4725,4725,4725,0
20250205,114600,207150570,4725,4725,4725,4725,2
20250205,114500,207141120,4725,4725,4725,4725,0
20250205,114400,207141120,4725,4720,4725,4720,16
20250205,114300,207065575,4720,4720,4720,4720,86
20250205,114200,206659655,4715,4715,4715,4715,10
20250205,114100,206612505,4700,4700,4700,4700,0
20250205,114000,206612505,4700,4720,4720,4700,1364
20250205,113900,200192535,4715,4715,4715,4715,0
20250205,113800,200192535,4715,4715,4715,4715,0
20250205,113700,200192535,4715,4715,4715,4715,270
20250205,113600,198919485,4710,4710,4710,4710,0
20250205,113500,198919485,4710,4710,4710,4710,0
20250205,113400,198919485,4710,4700,4710,4700,14688
20250205,113300,129883835,4700,4700,4700,4700,800
20250205,113200,126123835,4700,4700,4700,4700,0
20250205,113100,126123835,4700,4700,4700,4700,0
20250205,113000,126123835,4700,4700,4700,4700,0
20250205,112900,126123835,4700,4690,4700,4690,55
20250205,112800,125865835,4700,4695,4700,4695,2
20250205,112700,125856440,4700,4700,4700,4700,0
20250205,112600,125856440,4700,4700,4700,4700,0
20250205,112500,125856440,4700,4700,4700,4700,8
20250205,112400,125818840,4700,4700,4700,4700,0
20250205,112300,125818840,4700,4700,4700,4700,0
20250205,112200,125818840,4700,4700,4700,4700,0
20250205,112100,125818840,4700,4700,4700,4700,0
20250205,112000,125818840,4700,4700,4700,4700,0
20250205,111900,125818840,4700,4700,4700,4700,0
20250205,111800,125818840,4700,4700,4700,4700,0
20250205,111700,125818840,4700,4700,4700,4700,0
20250205,111600,125818840,4700,4700,4700,4700,1
20250205,111500,125814140,4700,4700,4700,4700,240
20250205,111400,124686140,4700,4700,4700,4700,0
20250205,111300,124686140,4700,4700,4700,4700,0
20250205,111200,124686140,4700,4700,4700,4700,17
20250205,111100,124606240,4700,4700,4700,4700,1
20250205,111000,124601540,4670,4700,4700,4670,2002
20250205,110900,115192170,4700,4700,4700,4700,0
20250205,110800,115192170,4700,4700,4700,4700,0
20250205,110700,115192170,4700,4700,4700,4700,0
20250205,110600,115192170,4700,4700,4700,4700,0
20250205,110500,115192170,4700,4700,4700,4700,0
20250205,110400,115192170,4700,4700,4700,4700,0
20250205,110300,115192170,4700,4700,4700,4700,5
20250205,110200,115168670,4700,4700,4700,4700,0
20250205,110100,115168670,4700,4700,4700,4700,0
20250205,110000,115168670,4700,4700,4700,4700,0
20250205,105900,115168670,4700,4700,4700,4700,0
20250205,105800,115168670,4700,4695,4700,4695,481
20250205,105700,112910350,4695,4695,4695,4695,0
20250205,105600,112910350,4695,4695,4695,4695,0
20250205,105500,112910350,4695,4695,4695,4695,0
20250205,105400,112910350,4695,4695,4695,4695,25
20250205,105300,112792975,4670,4670,4670,4670,343
20250205,105200,111191165,4670,4670,4670,4670,19
20250205,105100,111102435,4670,4670,4670,4670,10
20250205,105000,111055735,4700,4700,4700,4700,0
20250205,104900,111055735,4700,4700,4700,4700,0
20250205,104800,111055735,4700,4700,4700,4700,0
20250205,104700,111055735,4700,4700,4700,4700,5
20250205,104600,111032235,4700,4695,4700,4695,329
20250205,104500,109487550,4695,4695,4695,4695,0
20250205,104400,109487550,4695,4695,4695,4695,0
20250205,104300,109487550,4695,4670,4695,4670,2134
20250205,104200,99521720,4670,4670,4670,4665,3
20250205,104100,99507715,4670,4670,4670,4670,100
20250205,104000,99040715,4665,4665,4665,4665,120
20250205,103900,98480915,4670,4680,4680,4670,916
20250205,103800,94202095,4695,4695,4695,4695,1
20250205,103700,94197400,4695,4695,4695,4695,0
20250205,103600,94197400,4695,4695,4695,4695,0
20250205,103500,94197400,4695,4695,4695,4695,0
20250205,103400,94197400,4695,4690,4695,4690,200
20250205,103300,93258810,4690,4680,4690,4670,238
20250205,103200,92146220,4690,4690,4690,4690,2
20250205,103100,92136840,4690,4690,4690,4680,1156
20250205,103000,86722710,4695,4695,4695,4695,212
20250205,102900,85727370,4695,4695,4695,4695,1
20250205,102800,85722675,4695,4695,4695,4695,1
20250205,102700,85717980,4685,4685,4685,4685,0
20250205,102600,85717980,4685,4695,4695,4685,4
20250205,102500,85699215,4700,4700,4700,4700,0
20250205,102400,85699215,4700,4700,4700,4700,0
20250205,102300,85699215,4700,4700,4700,4700,0
20250205,102200,85699215,4700,4700,4700,4700,101
20250205,102100,85224515,4700,4700,4700,4700,78
20250205,102000,84857915,4700,4700,4700,4700,0
20250205,101900,84857915,4700,4700,4700,4700,6
20250205,101800,84829715,4700,4700,4700,4700,0
20250205,101700,84829715,4700,4700,4700,4700,0
20250205,101600,84829715,4700,4700,4700,4700,0
20250205,101500,84829715,4700,4700,4700,4700,9
20250205,101400,84787415,4700,4700,4700,4700,0
20250205,101300,84787415,4700,4700,4700,4700,0
20250205,101200,84787415,4700,4700,4700,4700,1
20250205,101100,84782715,4700,4700,4700,4700,201
20250205,101000,83838015,4700,4695,4700,4685,497
20250205,100900,81507615,4715,4710,4715,4710,2
20250205,100800,81498190,4715,4715,4715,4715,0
20250205,100700,81498190,4715,4715,4715,4715,1
20250205,100600,81493475,4715,4715,4715,4715,0
20250205,100500,81493475,4715,4715,4715,4715,0
20250205,100400,81493475,4715,4715,4715,4715,1
20250205,100300,81488760,4715,4715,4715,4715,3
20250205,100200,81474615,4685,4690,4715,4685,282
20250205,100100,80152015,4690,4690,4690,4690,0
20250205,100000,80152015,4690,4715,4715,4690,7
20250205,095900,80119160,4720,4720,4720,4720,0
20250205,095800,80119160,4720,4715,4720,4715,355
20250205,095700,78445330,4715,4715,4715,4715,0
20250205,095600,78445330,4715,4715,4715,4715,1
20250205,095500,78440615,4690,4700,4720,4690,2007
20250205,095400,69007685,4720,4720,4720,4720,20
20250205,095300,68913285,4720,4720,4720,4720,1
20250205,095200,68908565,4695,4695,4695,4695,0
20250205,095100,68908565,4695,4695,4695,4695,0
20250205,095000,68908565,4695,4695,4720,4690,1267
20250205,094900,62959960,4695,4720,4720,4695,8
20250205,094800,62922290,4720,4720,4720,4720,1
20250205,094700,62917570,4700,4700,4700,4700,500
20250205,094600,60567570,4700,4720,4720,4700,558
20250205,094500,57944910,4720,4720,4720,4720,1
20250205,094400,57940190,4720,4720,4720,4720,3
20250205,094300,57926030,4725,4725,4725,4725,0
20250205,094200,57926030,4725,4725,4725,4725,0
20250205,094100,57926030,4725,4725,4725,4725,0
20250205,094000,57926030,4725,4725,4725,4725,1
20250205,093900,57921305,4725,4725,4725,4725,0
20250205,093800,57921305,4725,4725,4725,4725,0
20250205,093700,57921305,4725,4725,4725,4725,0
20250205,093600,57921305,4725,4695,4725,4695,3
20250205,093500,57907165,4725,4725,4725,4725,1
20250205,093400,57902440,4730,4730,4730,4730,0
20250205,093300,57902440,4730,4730,4730,4730,0
20250205,093200,57902440,4730,4730,4730,4730,11
20250205,093100,57850410,4725,4730,4730,4725,80
20250205,093000,57472260,4730,4730,4730,4730,66
20250205,092900,57160080,4730,4730,4730,4730,2
20250205,092800,57150620,4695,4695,4695,4695,0
20250205,092700,57150620,4695,4720,4720,4695,5089
20250205,092600,33243885,4750,4750,4750,4750,1
20250205,092500,33239135,4750,4735,4750,4735,1661
20250205,092400,25369075,4730,4725,4730,4725,998
20250205,092300,20653235,4720,4715,4720,4715,1256
20250205,092200,14727525,4715,4715,4715,4715,0
20250205,092100,14727525,4715,4710,4715,4710,23
20250205,092000,14619180,4715,4705,4715,4705,3
20250205,091900,14605055,4715,4715,4715,4715,0
20250205,091800,14605055,4715,4715,4715,4715,0
20250205,091700,14605055,4715,4715,4715,4715,0
20250205,091600,14605055,4715,4715,4715,4715,38
20250205,091500,14425885,4715,4715,4715,4715,0
20250205,091400,14425885,4715,4715,4715,4715,10
20250205,091300,14378735,4715,4715,4715,4715,0
20250205,091200,14378735,4715,4690,4715,4665,2120
20250205,091100,4456620,4715,4715,4715,4715,0
20250205,091000,4456620,4715,4690,4715,4690,8
20250205,090900,4419050,4715,4710,4715,4710,144
20250205,090800,3740110,4710,4710,4710,4710,6
20250205,090700,3711850,4715,4715,4715,4715,318
20250205,090600,2212480,4715,4710,4715,4710,21
20250205,090500,2113475,4715,4715,4715,4715,1
20250205,090400,2108760,4715,4715,4715,4715,0
20250205,090300,2108760,4715,4710,4715,4710,17
20250205,090200,2028655,4710,4710,4710,4710,0
20250205,090100,2028655,4710,4710,4710,4710,0
20250205,090000,2028655,4710,4685,4710,4685,433