KissMeData/058110/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194000,218080335,2130,2130,2130,2130,807
20250205,193900,218080335,2130,2130,2130,2130,0
20250205,193800,218080335,2130,2130,2130,2130,0
20250205,193700,218080335,2130,2130,2130,2130,0
20250205,193600,218080335,2130,2130,2130,2130,0
20250205,193500,218080335,2130,2130,2130,2130,0
20250205,193400,218080335,2130,2130,2130,2130,0
20250205,193300,218080335,2130,2130,2130,2130,0
20250205,193200,218080335,2130,2130,2130,2130,0
20250205,193100,218080335,2130,2130,2130,2130,0
20250205,193000,218080335,2130,2130,2130,2130,0
20250205,192900,218080335,2130,2130,2130,2130,0
20250205,192800,218080335,2130,2130,2130,2130,0
20250205,192700,218080335,2130,2130,2130,2130,0
20250205,192600,218080335,2130,2130,2130,2130,0
20250205,192500,218080335,2130,2130,2130,2130,0
20250205,192400,218080335,2130,2130,2130,2130,0
20250205,192300,218080335,2130,2130,2130,2130,0
20250205,192200,218080335,2130,2130,2130,2130,0
20250205,192100,218080335,2130,2130,2130,2130,0
20250205,192000,218080335,2130,2130,2130,2130,0
20250205,191900,218080335,2130,2130,2130,2130,0
20250205,191800,218080335,2130,2130,2130,2130,0
20250205,191700,218080335,2130,2130,2130,2130,0
20250205,191600,218080335,2130,2130,2130,2130,0
20250205,191500,218080335,2130,2130,2130,2130,0
20250205,191400,218080335,2130,2130,2130,2130,0
20250205,191300,218080335,2130,2130,2130,2130,0
20250205,191200,218080335,2130,2130,2130,2130,0
20250205,191100,218080335,2130,2130,2130,2130,0
20250205,191000,218080335,2130,2130,2130,2130,807
20250205,190900,218080335,2130,2130,2130,2130,0
20250205,190800,218080335,2130,2130,2130,2130,0
20250205,190700,218080335,2130,2130,2130,2130,0
20250205,190600,218080335,2130,2130,2130,2130,0
20250205,190500,218080335,2130,2130,2130,2130,0
20250205,190400,218080335,2130,2130,2130,2130,0
20250205,190300,218080335,2130,2130,2130,2130,0
20250205,190200,218080335,2130,2130,2130,2130,0
20250205,190100,218080335,2130,2130,2130,2130,0
20250205,190000,218080335,2130,2130,2130,2130,0
20250205,185900,218080335,2130,2130,2130,2130,0
20250205,185800,218080335,2130,2130,2130,2130,0
20250205,185700,218080335,2130,2130,2130,2130,0
20250205,185600,218080335,2130,2130,2130,2130,0
20250205,185500,218080335,2130,2130,2130,2130,0
20250205,185400,218080335,2130,2130,2130,2130,0
20250205,185300,218080335,2130,2130,2130,2130,0
20250205,185200,218080335,2130,2130,2130,2130,0
20250205,185100,218080335,2130,2130,2130,2130,0
20250205,185000,218080335,2130,2130,2130,2130,0
20250205,184900,218080335,2130,2130,2130,2130,0
20250205,184800,218080335,2130,2130,2130,2130,0
20250205,184700,218080335,2130,2130,2130,2130,0
20250205,184600,218080335,2130,2130,2130,2130,0
20250205,184500,218080335,2130,2130,2130,2130,0
20250205,184400,218080335,2130,2130,2130,2130,0
20250205,184300,218080335,2130,2130,2130,2130,0
20250205,184200,218080335,2130,2130,2130,2130,0
20250205,184100,218080335,2130,2130,2130,2130,0
20250205,184000,218080335,2130,2130,2130,2130,807
20250205,183900,218080335,2130,2130,2130,2130,0
20250205,183800,218080335,2130,2130,2130,2130,0
20250205,183700,218080335,2130,2130,2130,2130,0
20250205,183600,218080335,2130,2130,2130,2130,0
20250205,183500,218080335,2130,2130,2130,2130,0
20250205,183400,218080335,2130,2130,2130,2130,0
20250205,183300,218080335,2130,2130,2130,2130,0
20250205,183200,218080335,2130,2130,2130,2130,0
20250205,183100,218080335,2130,2130,2130,2130,0
20250205,183000,218080335,2130,2130,2130,2130,0
20250205,182900,218080335,2130,2130,2130,2130,0
20250205,182800,218080335,2130,2130,2130,2130,0
20250205,182700,218080335,2130,2130,2130,2130,0
20250205,182600,218080335,2130,2130,2130,2130,0
20250205,182500,218080335,2130,2130,2130,2130,0
20250205,182400,218080335,2130,2130,2130,2130,0
20250205,182300,218080335,2130,2130,2130,2130,0
20250205,182200,218080335,2130,2130,2130,2130,0
20250205,182100,218080335,2130,2130,2130,2130,0
20250205,182000,218080335,2130,2130,2130,2130,0
20250205,181900,218080335,2130,2130,2130,2130,0
20250205,181800,218080335,2130,2130,2130,2130,0
20250205,181700,218080335,2130,2130,2130,2130,0
20250205,181600,218080335,2130,2130,2130,2130,0
20250205,181500,218080335,2130,2130,2130,2130,0
20250205,181400,218080335,2130,2130,2130,2130,0
20250205,181300,218080335,2130,2130,2130,2130,0
20250205,181200,218080335,2130,2130,2130,2130,0
20250205,181100,218080335,2130,2130,2130,2130,0
20250205,181000,218080335,2130,2130,2130,2130,807
20250205,180900,218080335,2130,2130,2130,2130,0
20250205,180800,218080335,2130,2130,2130,2130,0
20250205,180700,218080335,2130,2130,2130,2130,0
20250205,180600,218080335,2130,2130,2130,2130,0
20250205,180500,218080335,2130,2130,2130,2130,0
20250205,180400,218080335,2130,2130,2130,2130,0
20250205,180300,218080335,2130,2130,2130,2130,0
20250205,180200,218080335,2130,2130,2130,2130,0
20250205,180100,218080335,2130,2130,2130,2130,0
20250205,180000,218080335,2130,2130,2130,2130,0
20250205,175900,218080335,2130,2130,2130,2130,0
20250205,175800,218080335,2130,2130,2130,2130,0
20250205,175700,218080335,2130,2130,2130,2130,0
20250205,175600,218080335,2130,2130,2130,2130,0
20250205,175500,218080335,2130,2130,2130,2130,0
20250205,175400,218080335,2130,2130,2130,2130,0
20250205,175300,218080335,2130,2130,2130,2130,0
20250205,175200,218080335,2130,2130,2130,2130,0
20250205,175100,218080335,2130,2130,2130,2130,0
20250205,175000,218080335,2130,2130,2130,2130,0
20250205,174900,218080335,2130,2130,2130,2130,0
20250205,174800,218080335,2130,2130,2130,2130,0
20250205,174700,218080335,2130,2130,2130,2130,0
20250205,174600,218080335,2130,2130,2130,2130,0
20250205,174500,218080335,2130,2130,2130,2130,0
20250205,174400,218080335,2130,2130,2130,2130,0
20250205,174300,218080335,2130,2130,2130,2130,0
20250205,174200,218080335,2130,2130,2130,2130,0
20250205,174100,218080335,2130,2130,2130,2130,0
20250205,174000,218080335,2130,2130,2130,2130,807
20250205,173900,218080335,2130,2130,2130,2130,0
20250205,173800,218080335,2130,2130,2130,2130,0
20250205,173700,218080335,2130,2130,2130,2130,0
20250205,173600,218080335,2130,2130,2130,2130,0
20250205,173500,218080335,2130,2130,2130,2130,0
20250205,173400,218080335,2130,2130,2130,2130,0
20250205,173300,218080335,2130,2130,2130,2130,0
20250205,173200,218080335,2130,2130,2130,2130,0
20250205,173100,218080335,2130,2130,2130,2130,0
20250205,173000,218080335,2130,2130,2130,2130,0
20250205,172900,218080335,2130,2130,2130,2130,0
20250205,172800,218080335,2130,2130,2130,2130,0
20250205,172700,218080335,2130,2130,2130,2130,0
20250205,172600,218080335,2130,2130,2130,2130,0
20250205,172500,218080335,2130,2130,2130,2130,0
20250205,172400,218080335,2130,2130,2130,2130,0
20250205,172300,218080335,2130,2130,2130,2130,0
20250205,172200,218080335,2130,2130,2130,2130,0
20250205,172100,218080335,2130,2130,2130,2130,0
20250205,172000,218080335,2130,2130,2130,2130,0
20250205,171900,218080335,2130,2130,2130,2130,0
20250205,171800,218080335,2130,2130,2130,2130,0
20250205,171700,218080335,2130,2130,2130,2130,0
20250205,171600,218080335,2130,2130,2130,2130,0
20250205,171500,218080335,2130,2130,2130,2130,0
20250205,171400,218080335,2130,2130,2130,2130,0
20250205,171300,218080335,2130,2130,2130,2130,0
20250205,171200,218080335,2130,2130,2130,2130,0
20250205,171100,218080335,2130,2130,2130,2130,0
20250205,171000,218080335,2130,2130,2130,2130,807
20250205,170900,218080335,2130,2130,2130,2130,0
20250205,170800,218080335,2130,2130,2130,2130,0
20250205,170700,218080335,2130,2130,2130,2130,0
20250205,170600,218080335,2130,2130,2130,2130,0
20250205,170500,218080335,2130,2130,2130,2130,0
20250205,170400,218080335,2130,2130,2130,2130,0
20250205,170300,218080335,2130,2130,2130,2130,0
20250205,170200,218080335,2130,2130,2130,2130,0
20250205,170100,218080335,2130,2130,2130,2130,0
20250205,170000,218080335,2130,2130,2130,2130,0
20250205,165900,218080335,2130,2130,2130,2130,0
20250205,165800,218080335,2130,2130,2130,2130,0
20250205,165700,218080335,2130,2130,2130,2130,0
20250205,165600,218080335,2130,2130,2130,2130,0
20250205,165500,218080335,2130,2130,2130,2130,0
20250205,165400,218080335,2130,2130,2130,2130,0
20250205,165300,218080335,2130,2130,2130,2130,0
20250205,165200,218080335,2130,2130,2130,2130,0
20250205,165100,218080335,2130,2130,2130,2130,0
20250205,165000,218080335,2130,2130,2130,2130,0
20250205,164900,218080335,2130,2130,2130,2130,0
20250205,164800,218080335,2130,2130,2130,2130,0
20250205,164700,218080335,2130,2130,2130,2130,0
20250205,164600,218080335,2130,2130,2130,2130,0
20250205,164500,218080335,2130,2130,2130,2130,0
20250205,164400,218080335,2130,2130,2130,2130,0
20250205,164300,218080335,2130,2130,2130,2130,0
20250205,164200,218080335,2130,2130,2130,2130,0
20250205,164100,218080335,2130,2130,2130,2130,0
20250205,164000,218080335,2130,2130,2130,2130,807
20250205,163900,218080335,2130,2130,2130,2130,0
20250205,163800,218080335,2130,2130,2130,2130,0
20250205,163700,218080335,2130,2130,2130,2130,0
20250205,163600,218080335,2130,2130,2130,2130,0
20250205,163500,218080335,2130,2130,2130,2130,0
20250205,163400,218080335,2130,2130,2130,2130,0
20250205,163300,218080335,2130,2130,2130,2130,0
20250205,163200,218080335,2130,2130,2130,2130,0
20250205,163100,218080335,2130,2130,2130,2130,0
20250205,163000,218080335,2130,2130,2130,2130,0
20250205,162900,218080335,2130,2130,2130,2130,0
20250205,162800,218080335,2130,2130,2130,2130,0
20250205,162700,218080335,2130,2130,2130,2130,0
20250205,162600,218080335,2130,2130,2130,2130,0
20250205,162500,218080335,2130,2130,2130,2130,0
20250205,162400,218080335,2130,2130,2130,2130,0
20250205,162300,218080335,2130,2130,2130,2130,0
20250205,162200,218080335,2130,2130,2130,2130,0
20250205,162100,218080335,2130,2130,2130,2130,0
20250205,162000,218080335,2130,2130,2130,2130,0
20250205,161900,218080335,2130,2130,2130,2130,0
20250205,161800,218080335,2130,2130,2130,2130,0
20250205,161700,218080335,2130,2130,2130,2130,0
20250205,161600,218080335,2130,2130,2130,2130,0
20250205,161500,218080335,2130,2130,2130,2130,0
20250205,161400,218080335,2130,2130,2130,2130,0
20250205,161300,218080335,2130,2130,2130,2130,0
20250205,161200,218080335,2130,2130,2130,2130,0
20250205,161100,218080335,2130,2130,2130,2130,0
20250205,161000,218080335,2130,2130,2130,2130,807
20250205,160900,218080335,2130,2130,2130,2130,0
20250205,160800,218080335,2130,2130,2130,2130,0
20250205,160700,218080335,2130,2130,2130,2130,0
20250205,160600,218080335,2130,2130,2130,2130,0
20250205,160500,218080335,2130,2130,2130,2130,0
20250205,160400,218080335,2130,2130,2130,2130,0
20250205,160300,218080335,2130,2130,2130,2130,0
20250205,160200,218080335,2130,2130,2130,2130,0
20250205,160100,218080335,2130,2130,2130,2130,0
20250205,160000,218080335,2130,2130,2130,2130,0
20250205,155900,218080335,2130,2130,2130,2130,0
20250205,155800,218080335,2130,2130,2130,2130,0
20250205,155700,218080335,2130,2130,2130,2130,0
20250205,155600,218080335,2130,2130,2130,2130,0
20250205,155500,218080335,2130,2130,2130,2130,0
20250205,155400,218080335,2130,2130,2130,2130,0
20250205,155300,218080335,2130,2130,2130,2130,0
20250205,155200,218080335,2130,2130,2130,2130,0
20250205,155100,218080335,2130,2130,2130,2130,0
20250205,155000,218080335,2130,2130,2130,2130,0
20250205,154900,218080335,2130,2130,2130,2130,0
20250205,154800,218080335,2130,2130,2130,2130,0
20250205,154700,218080335,2130,2130,2130,2130,0
20250205,154600,218080335,2130,2130,2130,2130,0
20250205,154500,218080335,2130,2130,2130,2130,0
20250205,154400,218080335,2130,2130,2130,2130,0
20250205,154300,218080335,2130,2130,2130,2130,0
20250205,154200,218080335,2130,2130,2130,2130,0
20250205,154100,218080335,2130,2130,2130,2130,0
20250205,154000,218080335,2130,2130,2130,2130,807
20250205,153900,218080335,2130,2130,2130,2130,0
20250205,153800,218080335,2130,2130,2130,2130,0
20250205,153700,218080335,2130,2130,2130,2130,0
20250205,153600,218080335,2130,2130,2130,2130,0
20250205,153500,218080335,2130,2130,2130,2130,0
20250205,153400,218080335,2130,2130,2130,2130,0
20250205,153300,218080335,2130,2130,2130,2130,0
20250205,153200,218080335,2130,2130,2130,2130,0
20250205,153100,218080335,2130,2130,2130,2130,0
20250205,153000,218080335,2130,2130,2130,2130,807
20250205,152900,216361425,2125,2125,2125,2125,0
20250205,152800,216361425,2125,2125,2125,2125,0
20250205,152700,216361425,2125,2125,2125,2125,0
20250205,152600,216361425,2125,2125,2125,2125,0
20250205,152500,216361425,2125,2125,2125,2125,0
20250205,152400,216361425,2125,2125,2125,2125,0
20250205,152300,216361425,2125,2125,2125,2125,0
20250205,152200,216361425,2125,2125,2125,2125,0
20250205,152100,216361425,2125,2125,2125,2125,0
20250205,152000,216361425,2125,2125,2125,2125,0
20250205,151900,216361425,2125,2125,2130,2125,206
20250205,151800,215923175,2125,2130,2130,2120,1818
20250205,151700,212060340,2130,2135,2135,2130,4000
20250205,151600,203540100,2135,2135,2135,2135,67
20250205,151500,203397055,2135,2135,2135,2135,216
20250205,151400,202935895,2135,2135,2135,2130,1075
20250205,151300,200645170,2135,2135,2135,2135,797
20250205,151200,198943575,2135,2135,2135,2135,710
20250205,151100,197427725,2130,2140,2140,2130,2834
20250205,151000,191369110,2150,2150,2150,2150,465
20250205,150900,190369360,2150,2150,2150,2150,0
20250205,150800,190369360,2150,2150,2150,2150,0
20250205,150700,190369360,2150,2150,2150,2150,0
20250205,150600,190369360,2150,2150,2150,2150,1
20250205,150500,190367210,2140,2140,2140,2140,0
20250205,150400,190367210,2140,2140,2140,2140,0
20250205,150300,190367210,2140,2140,2140,2140,100
20250205,150200,190153210,2140,2130,2140,2130,200
20250205,150100,189726210,2130,2125,2130,2125,51
20250205,150000,189617830,2130,2130,2130,2130,1637
20250205,145900,186131020,2130,2130,2130,2130,2
20250205,145800,186126760,2130,2150,2150,2130,10574
20250205,145700,163534975,2155,2155,2155,2155,235
20250205,145600,163028550,2150,2150,2150,2150,0
20250205,145500,163028550,2150,2150,2155,2150,133
20250205,145400,162742575,2155,2155,2155,2155,33
20250205,145300,162671460,2155,2150,2155,2150,105
20250205,145200,162445685,2155,2155,2155,2155,0
20250205,145100,162445685,2155,2155,2155,2155,27
20250205,145000,162387500,2155,2155,2155,2155,0
20250205,144900,162387500,2155,2155,2155,2155,5
20250205,144800,162376725,2155,2155,2155,2155,197
20250205,144700,161952190,2155,2155,2155,2155,5
20250205,144600,161941415,2155,2155,2155,2150,775
20250205,144500,160273600,2155,2155,2155,2155,7
20250205,144400,160258515,2155,2155,2155,2155,250
20250205,144300,159719765,2155,2155,2155,2155,145
20250205,144200,159407290,2155,2155,2155,2155,551
20250205,144100,158219885,2155,2160,2160,2155,505
20250205,144000,157131585,2155,2155,2155,2155,170
20250205,143900,156765235,2155,2160,2160,2155,7
20250205,143800,156750125,2160,2160,2160,2160,200
20250205,143700,156318125,2155,2160,2160,2155,10
20250205,143600,156296550,2155,2155,2155,2155,10
20250205,143500,156275000,2160,2160,2160,2160,5
20250205,143400,156264200,2155,2155,2155,2155,300
20250205,143300,155617700,2160,2160,2160,2160,235
20250205,143200,155110100,2155,2160,2160,2155,320
20250205,143100,154419000,2160,2160,2160,2155,229
20250205,143000,153925260,2160,2160,2160,2160,0
20250205,142900,153925260,2160,2160,2160,2160,9
20250205,142800,153905820,2160,2160,2160,2160,0
20250205,142700,153905820,2160,2160,2160,2160,205
20250205,142600,153463020,2160,2160,2160,2160,100
20250205,142500,153247020,2160,2160,2160,2160,405
20250205,142400,152372220,2160,2160,2160,2160,0
20250205,142300,152372220,2160,2160,2160,2160,5
20250205,142200,152361420,2160,2160,2160,2160,500
20250205,142100,151281420,2160,2160,2160,2160,5
20250205,142000,151270620,2155,2155,2155,2155,120
20250205,141900,151012020,2155,2155,2155,2155,5
20250205,141800,151001245,2155,2155,2155,2155,175
20250205,141700,150624120,2155,2160,2160,2155,25
20250205,141600,150570220,2155,2155,2155,2155,21
20250205,141500,150524965,2160,2160,2160,2160,5
20250205,141400,150514165,2160,2160,2160,2160,0
20250205,141300,150514165,2160,2165,2165,2160,475
20250205,141200,149485835,2160,2160,2160,2160,23
20250205,141100,149436155,2165,2165,2165,2165,15
20250205,141000,149403680,2165,2165,2165,2165,0
20250205,140900,149403680,2165,2165,2165,2165,5
20250205,140800,149392855,2165,2165,2165,2165,0
20250205,140700,149392855,2165,2165,2165,2165,5
20250205,140600,149382030,2160,2160,2160,2160,0
20250205,140500,149382030,2160,2160,2160,2160,675
20250205,140400,147924030,2160,2160,2160,2160,0
20250205,140300,147924030,2160,2165,2165,2160,311
20250205,140200,147252245,2165,2165,2165,2165,0
20250205,140100,147252245,2165,2165,2165,2165,0
20250205,140000,147252245,2165,2165,2165,2165,0
20250205,135900,147252245,2165,2165,2165,2165,0
20250205,135800,147252245,2165,2165,2165,2165,0
20250205,135700,147252245,2165,2170,2170,2165,6
20250205,135600,147239230,2170,2170,2170,2170,0
20250205,135500,147239230,2170,2170,2170,2170,5
20250205,135400,147228380,2170,2170,2170,2170,0
20250205,135300,147228380,2170,2170,2170,2170,5
20250205,135200,147217530,2170,2170,2170,2170,0
20250205,135100,147217530,2170,2170,2170,2170,5
20250205,135000,147206680,2170,2170,2170,2170,0
20250205,134900,147206680,2170,2170,2170,2170,5
20250205,134800,147195830,2170,2170,2170,2170,0
20250205,134700,147195830,2170,2170,2170,2170,5
20250205,134600,147184980,2160,2160,2160,2160,50
20250205,134500,147076980,2160,2160,2160,2160,0
20250205,134400,147076980,2160,2160,2160,2160,500
20250205,134300,145996980,2160,2160,2160,2160,0
20250205,134200,145996980,2160,2160,2160,2160,0
20250205,134100,145996980,2160,2160,2160,2160,4
20250205,134000,145988340,2170,2170,2170,2170,0
20250205,133900,145988340,2170,2170,2170,2170,0
20250205,133800,145988340,2170,2170,2170,2170,0
20250205,133700,145988340,2170,2170,2170,2170,88
20250205,133600,145797380,2175,2175,2175,2175,0
20250205,133500,145797380,2175,2175,2175,2175,0
20250205,133400,145797380,2175,2170,2175,2160,1152
20250205,133300,143300970,2175,2175,2175,2175,921
20250205,133200,141297795,2175,2175,2175,2175,0
20250205,133100,141297795,2175,2175,2175,2175,5
20250205,133000,141286920,2175,2175,2175,2175,0
20250205,132900,141286920,2175,2175,2175,2175,5
20250205,132800,141276045,2170,2170,2170,2170,20
20250205,132700,141232645,2175,2175,2175,2175,5
20250205,132600,141221770,2175,2175,2175,2175,0
20250205,132500,141221770,2175,2175,2175,2175,5
20250205,132400,141210895,2175,2175,2175,2175,0
20250205,132300,141210895,2175,2175,2175,2175,5
20250205,132200,141200020,2170,2170,2170,2170,0
20250205,132100,141200020,2170,2175,2175,2170,97
20250205,132000,140989505,2170,2170,2170,2170,182
20250205,131900,140594565,2160,2160,2160,2160,0
20250205,131800,140594565,2160,2160,2160,2160,0
20250205,131700,140594565,2160,2160,2160,2160,0
20250205,131600,140594565,2160,2160,2160,2160,0
20250205,131500,140594565,2160,2160,2160,2160,209
20250205,131400,140143125,2160,2160,2160,2160,0
20250205,131300,140143125,2160,2160,2160,2160,0
20250205,131200,140143125,2160,2160,2160,2160,50
20250205,131100,140035125,2165,2175,2175,2165,1459
20250205,131000,136871800,2165,2165,2165,2165,0
20250205,130900,136871800,2165,2165,2165,2165,0
20250205,130800,136871800,2165,2175,2175,2165,306
20250205,130700,136209250,2175,2175,2175,2175,19
20250205,130600,136167925,2175,2175,2175,2175,11
20250205,130500,136144000,2175,2175,2175,2175,0
20250205,130400,136144000,2175,2175,2175,2175,0
20250205,130300,136144000,2175,2175,2175,2175,0
20250205,130200,136144000,2175,2175,2175,2175,1
20250205,130100,136141825,2175,2175,2175,2175,0
20250205,130000,136141825,2175,2175,2175,2175,0
20250205,125900,136141825,2175,2175,2175,2175,0
20250205,125800,136141825,2175,2175,2175,2175,0
20250205,125700,136141825,2175,2175,2175,2175,0
20250205,125600,136141825,2175,2175,2175,2175,726
20250205,125500,134562775,2170,2170,2170,2170,22
20250205,125400,134515035,2175,2175,2175,2175,0
20250205,125300,134515035,2175,2175,2175,2175,87
20250205,125200,134325810,2170,2170,2170,2170,0
20250205,125100,134325810,2170,2170,2170,2170,0
20250205,125000,134325810,2170,2170,2170,2170,0
20250205,124900,134325810,2170,2165,2170,2165,1019
20250205,124800,132114635,2165,2165,2165,2165,79
20250205,124700,131943600,2170,2170,2170,2170,0
20250205,124600,131943600,2170,2170,2170,2170,1
20250205,124500,131941430,2170,2170,2170,2170,0
20250205,124400,131941430,2170,2170,2170,2170,0
20250205,124300,131941430,2170,2170,2170,2170,0
20250205,124200,131941430,2170,2165,2170,2165,10
20250205,124100,131919775,2165,2165,2165,2165,0
20250205,124000,131919775,2165,2165,2165,2165,0
20250205,123900,131919775,2165,2165,2165,2165,5
20250205,123800,131908950,2160,2160,2160,2160,0
20250205,123700,131908950,2160,2160,2160,2160,2105
20250205,123600,127362150,2160,2160,2160,2160,85
20250205,123500,127178550,2155,2155,2155,2155,0
20250205,123400,127178550,2155,2155,2155,2155,1
20250205,123300,127176395,2155,2155,2155,2155,900
20250205,123200,125236895,2155,2155,2155,2155,1095
20250205,123100,122877170,2155,2155,2155,2155,0
20250205,123000,122877170,2155,2155,2155,2155,0
20250205,122900,122877170,2155,2155,2155,2155,0
20250205,122800,122877170,2155,2155,2155,2155,0
20250205,122700,122877170,2155,2155,2155,2155,0
20250205,122600,122877170,2155,2155,2155,2155,400
20250205,122500,122015170,2130,2150,2150,2130,5000
20250205,122400,111302710,2155,2155,2155,2155,0
20250205,122300,111302710,2155,2155,2155,2155,5
20250205,122200,111291935,2155,2155,2155,2155,2
20250205,122100,111287625,2155,2160,2160,2155,646
20250205,122000,109895415,2160,2160,2160,2160,10
20250205,121900,109873815,2150,2150,2150,2150,0
20250205,121800,109873815,2150,2160,2160,2150,76
20250205,121700,109710315,2160,2160,2160,2160,6
20250205,121600,109697355,2160,2160,2160,2160,0
20250205,121500,109697355,2160,2160,2160,2160,0
20250205,121400,109697355,2160,2160,2160,2160,0
20250205,121300,109697355,2160,2160,2160,2160,0
20250205,121200,109697355,2160,2150,2160,2150,2
20250205,121100,109693045,2145,2145,2145,2145,0
20250205,121000,109693045,2145,2145,2145,2145,0
20250205,120900,109693045,2145,2145,2145,2145,0
20250205,120800,109693045,2145,2155,2155,2145,1070
20250205,120700,107396320,2160,2160,2160,2160,5
20250205,120600,107385520,2160,2160,2160,2160,30
20250205,120500,107320720,2160,2155,2160,2150,5550
20250205,120400,95359975,2155,2155,2155,2150,1251
20250205,120300,92666570,2160,2160,2160,2160,0
20250205,120200,92666570,2160,2160,2160,2160,0
20250205,120100,92666570,2160,2160,2160,2160,1284
20250205,120000,89893130,2160,2165,2165,2160,1070
20250205,115900,87580890,2170,2170,2170,2170,5
20250205,115800,87570040,2165,2165,2165,2165,20
20250205,115700,87526740,2170,2170,2170,2170,5
20250205,115600,87515890,2170,2170,2170,2170,0
20250205,115500,87515890,2170,2170,2170,2170,86
20250205,115400,87329270,2170,2170,2170,2170,0
20250205,115300,87329270,2170,2170,2170,2170,5
20250205,115200,87318420,2170,2170,2170,2170,0
20250205,115100,87318420,2170,2170,2170,2170,5
20250205,115000,87307570,2170,2170,2170,2170,102
20250205,114900,87086230,2165,2165,2165,2165,0
20250205,114800,87086230,2165,2170,2170,2165,117
20250205,114700,86832920,2170,2170,2170,2170,0
20250205,114600,86832920,2170,2170,2170,2170,532
20250205,114500,85678480,2170,2170,2170,2170,0
20250205,114400,85678480,2170,2170,2170,2170,101
20250205,114300,85459310,2170,2170,2170,2170,98
20250205,114200,85246650,2170,2170,2170,2170,38
20250205,114100,85164190,2170,2170,2170,2170,11
20250205,114000,85140320,2170,2170,2170,2170,0
20250205,113900,85140320,2170,2170,2170,2170,0
20250205,113800,85140320,2170,2170,2170,2170,0
20250205,113700,85140320,2170,2170,2170,2170,10
20250205,113600,85118620,2170,2170,2170,2170,379
20250205,113500,84296190,2170,2170,2170,2170,326
20250205,113400,83588770,2170,2170,2170,2170,0
20250205,113300,83588770,2170,2170,2170,2170,2
20250205,113200,83584430,2170,2165,2170,2165,461
20250205,113100,82585755,2165,2165,2165,2165,7
20250205,113000,82570600,2165,2165,2165,2165,51
20250205,112900,82460185,2165,2165,2165,2165,5
20250205,112800,82449360,2165,2165,2165,2165,0
20250205,112700,82449360,2165,2165,2165,2165,7
20250205,112600,82434205,2165,2165,2165,2165,0
20250205,112500,82434205,2165,2165,2165,2165,25
20250205,112400,82380080,2165,2165,2165,2165,230
20250205,112300,81882130,2160,2160,2160,2160,0
20250205,112200,81882130,2160,2170,2170,2160,20
20250205,112100,81838920,2170,2170,2170,2170,12
20250205,112000,81812880,2170,2170,2170,2170,0
20250205,111900,81812880,2170,2170,2170,2170,0
20250205,111800,81812880,2170,2170,2170,2170,10
20250205,111700,81791180,2170,2170,2170,2170,1
20250205,111600,81789010,2170,2170,2170,2170,1
20250205,111500,81786840,2170,2170,2170,2170,1
20250205,111400,81784670,2170,2170,2170,2170,1284
20250205,111300,78998390,2170,2170,2170,2170,0
20250205,111200,78998390,2170,2165,2170,2165,392
20250205,111100,78147760,2170,2170,2170,2170,10
20250205,111000,78126060,2170,2170,2170,2170,0
20250205,110900,78126060,2170,2170,2170,2170,0
20250205,110800,78126060,2170,2170,2170,2170,0
20250205,110700,78126060,2170,2170,2170,2170,5
20250205,110600,78115210,2175,2175,2175,2175,0
20250205,110500,78115210,2175,2175,2175,2175,0
20250205,110400,78115210,2175,2175,2175,2175,0
20250205,110300,78115210,2175,2175,2175,2175,0
20250205,110200,78115210,2175,2175,2175,2175,0
20250205,110100,78115210,2175,2175,2175,2175,1
20250205,110000,78113035,2165,2165,2165,2165,0
20250205,105900,78113035,2165,2165,2165,2165,1
20250205,105800,78110870,2165,2165,2165,2165,0
20250205,105700,78110870,2165,2165,2165,2165,0
20250205,105600,78110870,2165,2165,2165,2165,0
20250205,105500,78110870,2165,2165,2165,2165,0
20250205,105400,78110870,2165,2165,2165,2165,0
20250205,105300,78110870,2165,2165,2165,2165,5
20250205,105200,78100045,2175,2170,2175,2165,321
20250205,105100,77403570,2170,2170,2170,2155,1167
20250205,105000,74871210,2165,2165,2165,2165,970
20250205,104900,72771160,2165,2165,2165,2165,0
20250205,104800,72771160,2165,2165,2165,2165,50
20250205,104700,72662910,2165,2165,2165,2160,28
20250205,104600,72602345,2165,2165,2165,2165,10
20250205,104500,72580695,2165,2165,2165,2165,5
20250205,104400,72569870,2160,2160,2160,2160,0
20250205,104300,72569870,2160,2160,2160,2160,419
20250205,104200,71664830,2160,2160,2160,2160,0
20250205,104100,71664830,2160,2160,2160,2160,85
20250205,104000,71481230,2160,2160,2160,2160,187
20250205,103900,71077310,2160,2160,2160,2160,6
20250205,103800,71064350,2160,2165,2165,2160,2
20250205,103700,71060025,2165,2160,2165,2160,875
20250205,103600,69167320,2160,2160,2160,2160,0
20250205,103500,69167320,2160,2160,2160,2160,6
20250205,103400,69154360,2160,2160,2160,2160,0
20250205,103300,69154360,2160,2160,2160,2160,0
20250205,103200,69154360,2160,2160,2160,2160,0
20250205,103100,69154360,2160,2160,2160,2160,0
20250205,103000,69154360,2160,2160,2160,2160,204
20250205,102900,68713720,2165,2165,2165,2165,86
20250205,102800,68527530,2175,2175,2175,2175,464
20250205,102700,67518330,2175,2175,2175,2175,1
20250205,102600,67516155,2175,2175,2175,2170,516
20250205,102500,66393905,2170,2170,2170,2170,0
20250205,102400,66393905,2170,2165,2170,2165,413
20250205,102300,65499440,2160,2155,2160,2155,2128
20250205,102200,60911210,2155,2155,2155,2155,192
20250205,102100,60497450,2155,2155,2155,2155,402
20250205,102000,59631140,2155,2155,2155,2155,11
20250205,101900,59607435,2155,2160,2160,2155,931
20250205,101800,57600905,2160,2160,2160,2160,100
20250205,101700,57384905,2155,2165,2165,2155,120
20250205,101600,57125305,2165,2165,2165,2165,20
20250205,101500,57082005,2165,2165,2165,2165,1
20250205,101400,57079840,2150,2150,2150,2150,0
20250205,101300,57079840,2150,2150,2150,2150,0
20250205,101200,57079840,2150,2150,2150,2150,0
20250205,101100,57079840,2150,2150,2150,2150,110
20250205,101000,56843340,2150,2150,2150,2150,0
20250205,100900,56843340,2150,2155,2155,2150,2000
20250205,100800,52543190,2150,2150,2150,2150,0
20250205,100700,52543190,2150,2150,2150,2150,0
20250205,100600,52543190,2150,2150,2150,2145,2727
20250205,100500,46680205,2150,2150,2150,2150,0
20250205,100400,46680205,2150,2165,2165,2150,501
20250205,100300,45602845,2155,2155,2155,2155,0
20250205,100200,45602845,2155,2155,2155,2155,100
20250205,100100,45387345,2165,2165,2165,2165,0
20250205,100000,45387345,2165,2165,2165,2165,0
20250205,095900,45387345,2165,2165,2165,2165,0
20250205,095800,45387345,2165,2165,2165,2165,0
20250205,095700,45387345,2165,2165,2165,2165,500
20250205,095600,44304845,2160,2170,2170,2160,1496
20250205,095500,41066550,2165,2165,2165,2165,0
20250205,095400,41066550,2165,2165,2165,2165,162
20250205,095300,40715820,2175,2175,2175,2175,4
20250205,095200,40707120,2170,2175,2175,2170,1345
20250205,095100,37788465,2175,2175,2175,2175,6
20250205,095000,37775415,2180,2180,2180,2180,0
20250205,094900,37775415,2180,2180,2180,2180,0
20250205,094800,37775415,2180,2180,2180,2180,0
20250205,094700,37775415,2180,2180,2180,2180,0
20250205,094600,37775415,2180,2180,2180,2180,0
20250205,094500,37775415,2180,2180,2180,2180,151
20250205,094400,37446235,2170,2170,2180,2170,354
20250205,094300,36678045,2170,2180,2180,2170,3283
20250205,094200,29535785,2175,2175,2175,2175,0
20250205,094100,29535785,2175,2175,2175,2175,2
20250205,094000,29531435,2180,2175,2180,2175,30
20250205,093900,29466180,2180,2180,2180,2180,1
20250205,093800,29464000,2180,2185,2185,2180,1136
20250205,093700,26987430,2190,2190,2190,2190,5
20250205,093600,26976480,2185,2185,2185,2185,0
20250205,093500,26976480,2185,2185,2185,2185,0
20250205,093400,26976480,2185,2185,2185,2185,0
20250205,093300,26976480,2185,2185,2185,2185,0
20250205,093200,26976480,2185,2185,2185,2185,0
20250205,093100,26976480,2185,2185,2185,2185,0
20250205,093000,26976480,2185,2185,2185,2185,0
20250205,092900,26976480,2185,2185,2185,2185,94
20250205,092800,26771090,2195,2185,2195,2185,2
20250205,092700,26766710,2185,2190,2190,2185,1326
20250205,092600,23865770,2190,2190,2190,2190,6
20250205,092500,23852630,2190,2190,2190,2190,227
20250205,092400,23355500,2185,2185,2185,2185,500
20250205,092300,22263000,2185,2185,2185,2185,0
20250205,092200,22263000,2185,2185,2185,2185,0
20250205,092100,22263000,2185,2185,2185,2185,9
20250205,092000,22243335,2175,2175,2175,2175,0
20250205,091900,22243335,2175,2175,2175,2175,105
20250205,091800,22014960,2175,2175,2175,2175,3
20250205,091700,22008435,2190,2190,2190,2190,860
20250205,091600,20125035,2190,2190,2190,2190,0
20250205,091500,20125035,2190,2190,2190,2190,0
20250205,091400,20125035,2190,2190,2190,2190,1
20250205,091300,20122845,2190,2190,2190,2190,0
20250205,091200,20122845,2190,2190,2190,2190,0
20250205,091100,20122845,2190,2190,2190,2190,2
20250205,091000,20118465,2190,2190,2190,2190,10
20250205,090900,20096565,2165,2165,2165,2165,180
20250205,090800,19706865,2165,2175,2175,2165,5809
20250205,090700,7126950,2180,2180,2180,2180,0
20250205,090600,7126950,2180,2180,2180,2165,71
20250205,090500,6972985,2185,2175,2185,2175,1007
20250205,090400,4772720,2175,2175,2175,2175,0
20250205,090300,4772720,2175,2185,2185,2175,557
20250205,090200,3556215,2195,2195,2195,2195,591
20250205,090100,2258970,2185,2185,2185,2185,3
20250205,090000,2252415,2185,2200,2200,2185,1029