KissMeData/066590/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194600,149673810,3030,3030,3030,3030,1253
20250205,194500,149673810,3030,3030,3030,3030,0
20250205,194400,149673810,3030,3030,3030,3030,0
20250205,194300,149673810,3030,3030,3030,3030,0
20250205,194200,149673810,3030,3030,3030,3030,0
20250205,194100,149673810,3030,3030,3030,3030,0
20250205,194000,149673810,3030,3030,3030,3030,0
20250205,193900,149673810,3030,3030,3030,3030,0
20250205,193800,149673810,3030,3030,3030,3030,0
20250205,193700,149673810,3030,3030,3030,3030,0
20250205,193600,149673810,3030,3030,3030,3030,0
20250205,193500,149673810,3030,3030,3030,3030,0
20250205,193400,149673810,3030,3030,3030,3030,0
20250205,193300,149673810,3030,3030,3030,3030,0
20250205,193200,149673810,3030,3030,3030,3030,0
20250205,193100,149673810,3030,3030,3030,3030,0
20250205,193000,149673810,3030,3030,3030,3030,0
20250205,192900,149673810,3030,3030,3030,3030,0
20250205,192800,149673810,3030,3030,3030,3030,0
20250205,192700,149673810,3030,3030,3030,3030,0
20250205,192600,149673810,3030,3030,3030,3030,0
20250205,192500,149673810,3030,3030,3030,3030,0
20250205,192400,149673810,3030,3030,3030,3030,0
20250205,192300,149673810,3030,3030,3030,3030,0
20250205,192200,149673810,3030,3030,3030,3030,0
20250205,192100,149673810,3030,3030,3030,3030,0
20250205,192000,149673810,3030,3030,3030,3030,0
20250205,191900,149673810,3030,3030,3030,3030,0
20250205,191800,149673810,3030,3030,3030,3030,0
20250205,191700,149673810,3030,3030,3030,3030,0
20250205,191600,149673810,3030,3030,3030,3030,1253
20250205,191500,149673810,3030,3030,3030,3030,0
20250205,191400,149673810,3030,3030,3030,3030,0
20250205,191300,149673810,3030,3030,3030,3030,0
20250205,191200,149673810,3030,3030,3030,3030,0
20250205,191100,149673810,3030,3030,3030,3030,0
20250205,191000,149673810,3030,3030,3030,3030,0
20250205,190900,149673810,3030,3030,3030,3030,0
20250205,190800,149673810,3030,3030,3030,3030,0
20250205,190700,149673810,3030,3030,3030,3030,0
20250205,190600,149673810,3030,3030,3030,3030,0
20250205,190500,149673810,3030,3030,3030,3030,0
20250205,190400,149673810,3030,3030,3030,3030,0
20250205,190300,149673810,3030,3030,3030,3030,0
20250205,190200,149673810,3030,3030,3030,3030,0
20250205,190100,149673810,3030,3030,3030,3030,0
20250205,190000,149673810,3030,3030,3030,3030,0
20250205,185900,149673810,3030,3030,3030,3030,0
20250205,185800,149673810,3030,3030,3030,3030,0
20250205,185700,149673810,3030,3030,3030,3030,0
20250205,185600,149673810,3030,3030,3030,3030,0
20250205,185500,149673810,3030,3030,3030,3030,0
20250205,185400,149673810,3030,3030,3030,3030,0
20250205,185300,149673810,3030,3030,3030,3030,0
20250205,185200,149673810,3030,3030,3030,3030,0
20250205,185100,149673810,3030,3030,3030,3030,0
20250205,185000,149673810,3030,3030,3030,3030,0
20250205,184900,149673810,3030,3030,3030,3030,0
20250205,184800,149673810,3030,3030,3030,3030,0
20250205,184700,149673810,3030,3030,3030,3030,0
20250205,184600,149673810,3030,3030,3030,3030,1253
20250205,184500,149673810,3030,3030,3030,3030,0
20250205,184400,149673810,3030,3030,3030,3030,0
20250205,184300,149673810,3030,3030,3030,3030,0
20250205,184200,149673810,3030,3030,3030,3030,0
20250205,184100,149673810,3030,3030,3030,3030,0
20250205,184000,149673810,3030,3030,3030,3030,0
20250205,183900,149673810,3030,3030,3030,3030,0
20250205,183800,149673810,3030,3030,3030,3030,0
20250205,183700,149673810,3030,3030,3030,3030,0
20250205,183600,149673810,3030,3030,3030,3030,0
20250205,183500,149673810,3030,3030,3030,3030,0
20250205,183400,149673810,3030,3030,3030,3030,0
20250205,183300,149673810,3030,3030,3030,3030,0
20250205,183200,149673810,3030,3030,3030,3030,0
20250205,183100,149673810,3030,3030,3030,3030,0
20250205,183000,149673810,3030,3030,3030,3030,0
20250205,182900,149673810,3030,3030,3030,3030,0
20250205,182800,149673810,3030,3030,3030,3030,0
20250205,182700,149673810,3030,3030,3030,3030,0
20250205,182600,149673810,3030,3030,3030,3030,0
20250205,182500,149673810,3030,3030,3030,3030,0
20250205,182400,149673810,3030,3030,3030,3030,0
20250205,182300,149673810,3030,3030,3030,3030,0
20250205,182200,149673810,3030,3030,3030,3030,0
20250205,182100,149673810,3030,3030,3030,3030,0
20250205,182000,149673810,3030,3030,3030,3030,0
20250205,181900,149673810,3030,3030,3030,3030,0
20250205,181800,149673810,3030,3030,3030,3030,0
20250205,181700,149673810,3030,3030,3030,3030,0
20250205,181600,149673810,3030,3030,3030,3030,1253
20250205,181500,149673810,3030,3030,3030,3030,0
20250205,181400,149673810,3030,3030,3030,3030,0
20250205,181300,149673810,3030,3030,3030,3030,0
20250205,181200,149673810,3030,3030,3030,3030,0
20250205,181100,149673810,3030,3030,3030,3030,0
20250205,181000,149673810,3030,3030,3030,3030,0
20250205,180900,149673810,3030,3030,3030,3030,0
20250205,180800,149673810,3030,3030,3030,3030,0
20250205,180700,149673810,3030,3030,3030,3030,0
20250205,180600,149673810,3030,3030,3030,3030,0
20250205,180500,149673810,3030,3030,3030,3030,0
20250205,180400,149673810,3030,3030,3030,3030,0
20250205,180300,149673810,3030,3030,3030,3030,0
20250205,180200,149673810,3030,3030,3030,3030,0
20250205,180100,149673810,3030,3030,3030,3030,0
20250205,180000,149673810,3030,3030,3030,3030,0
20250205,175900,149673810,3030,3030,3030,3030,0
20250205,175800,149673810,3030,3030,3030,3030,0
20250205,175700,149673810,3030,3030,3030,3030,0
20250205,175600,149673810,3030,3030,3030,3030,0
20250205,175500,149673810,3030,3030,3030,3030,0
20250205,175400,149673810,3030,3030,3030,3030,0
20250205,175300,149673810,3030,3030,3030,3030,0
20250205,175200,149673810,3030,3030,3030,3030,0
20250205,175100,149673810,3030,3030,3030,3030,0
20250205,175000,149673810,3030,3030,3030,3030,0
20250205,174900,149673810,3030,3030,3030,3030,0
20250205,174800,149673810,3030,3030,3030,3030,0
20250205,174700,149673810,3030,3030,3030,3030,0
20250205,174600,149673810,3030,3030,3030,3030,1253
20250205,174500,149673810,3030,3030,3030,3030,0
20250205,174400,149673810,3030,3030,3030,3030,0
20250205,174300,149673810,3030,3030,3030,3030,0
20250205,174200,149673810,3030,3030,3030,3030,0
20250205,174100,149673810,3030,3030,3030,3030,0
20250205,174000,149673810,3030,3030,3030,3030,0
20250205,173900,149673810,3030,3030,3030,3030,0
20250205,173800,149673810,3030,3030,3030,3030,0
20250205,173700,149673810,3030,3030,3030,3030,0
20250205,173600,149673810,3030,3030,3030,3030,0
20250205,173500,149673810,3030,3030,3030,3030,0
20250205,173400,149673810,3030,3030,3030,3030,0
20250205,173300,149673810,3030,3030,3030,3030,0
20250205,173200,149673810,3030,3030,3030,3030,0
20250205,173100,149673810,3030,3030,3030,3030,0
20250205,173000,149673810,3030,3030,3030,3030,0
20250205,172900,149673810,3030,3030,3030,3030,0
20250205,172800,149673810,3030,3030,3030,3030,0
20250205,172700,149673810,3030,3030,3030,3030,0
20250205,172600,149673810,3030,3030,3030,3030,0
20250205,172500,149673810,3030,3030,3030,3030,0
20250205,172400,149673810,3030,3030,3030,3030,0
20250205,172300,149673810,3030,3030,3030,3030,0
20250205,172200,149673810,3030,3030,3030,3030,0
20250205,172100,149673810,3030,3030,3030,3030,0
20250205,172000,149673810,3030,3030,3030,3030,0
20250205,171900,149673810,3030,3030,3030,3030,0
20250205,171800,149673810,3030,3030,3030,3030,0
20250205,171700,149673810,3030,3030,3030,3030,0
20250205,171600,149673810,3030,3030,3030,3030,1253
20250205,171500,149673810,3030,3030,3030,3030,0
20250205,171400,149673810,3030,3030,3030,3030,0
20250205,171300,149673810,3030,3030,3030,3030,0
20250205,171200,149673810,3030,3030,3030,3030,0
20250205,171100,149673810,3030,3030,3030,3030,0
20250205,171000,149673810,3030,3030,3030,3030,0
20250205,170900,149673810,3030,3030,3030,3030,0
20250205,170800,149673810,3030,3030,3030,3030,0
20250205,170700,149673810,3030,3030,3030,3030,0
20250205,170600,149673810,3030,3030,3030,3030,0
20250205,170500,149673810,3030,3030,3030,3030,0
20250205,170400,149673810,3030,3030,3030,3030,0
20250205,170300,149673810,3030,3030,3030,3030,0
20250205,170200,149673810,3030,3030,3030,3030,0
20250205,170100,149673810,3030,3030,3030,3030,0
20250205,170000,149673810,3030,3030,3030,3030,0
20250205,165900,149673810,3030,3030,3030,3030,0
20250205,165800,149673810,3030,3030,3030,3030,0
20250205,165700,149673810,3030,3030,3030,3030,0
20250205,165600,149673810,3030,3030,3030,3030,0
20250205,165500,149673810,3030,3030,3030,3030,0
20250205,165400,149673810,3030,3030,3030,3030,0
20250205,165300,149673810,3030,3030,3030,3030,0
20250205,165200,149673810,3030,3030,3030,3030,0
20250205,165100,149673810,3030,3030,3030,3030,0
20250205,165000,149673810,3030,3030,3030,3030,0
20250205,164900,149673810,3030,3030,3030,3030,0
20250205,164800,149673810,3030,3030,3030,3030,0
20250205,164700,149673810,3030,3030,3030,3030,0
20250205,164600,149673810,3030,3030,3030,3030,1253
20250205,164500,149673810,3030,3030,3030,3030,0
20250205,164400,149673810,3030,3030,3030,3030,0
20250205,164300,149673810,3030,3030,3030,3030,0
20250205,164200,149673810,3030,3030,3030,3030,0
20250205,164100,149673810,3030,3030,3030,3030,0
20250205,164000,149673810,3030,3030,3030,3030,0
20250205,163900,149673810,3030,3030,3030,3030,0
20250205,163800,149673810,3030,3030,3030,3030,0
20250205,163700,149673810,3030,3030,3030,3030,0
20250205,163600,149673810,3030,3030,3030,3030,0
20250205,163500,149673810,3030,3030,3030,3030,0
20250205,163400,149673810,3030,3030,3030,3030,0
20250205,163300,149673810,3030,3030,3030,3030,0
20250205,163200,149673810,3030,3030,3030,3030,0
20250205,163100,149673810,3030,3030,3030,3030,0
20250205,163000,149673810,3030,3030,3030,3030,0
20250205,162900,149673810,3030,3030,3030,3030,0
20250205,162800,149673810,3030,3030,3030,3030,0
20250205,162700,149673810,3030,3030,3030,3030,0
20250205,162600,149673810,3030,3030,3030,3030,0
20250205,162500,149673810,3030,3030,3030,3030,0
20250205,162400,149673810,3030,3030,3030,3030,0
20250205,162300,149673810,3030,3030,3030,3030,0
20250205,162200,149673810,3030,3030,3030,3030,0
20250205,162100,149673810,3030,3030,3030,3030,0
20250205,162000,149673810,3030,3030,3030,3030,0
20250205,161900,149673810,3030,3030,3030,3030,0
20250205,161800,149673810,3030,3030,3030,3030,0
20250205,161700,149673810,3030,3030,3030,3030,0
20250205,161600,149673810,3030,3030,3030,3030,1253
20250205,161500,149673810,3030,3030,3030,3030,0
20250205,161400,149673810,3030,3030,3030,3030,0
20250205,161300,149673810,3030,3030,3030,3030,0
20250205,161200,149673810,3030,3030,3030,3030,0
20250205,161100,149673810,3030,3030,3030,3030,0
20250205,161000,149673810,3030,3030,3030,3030,0
20250205,160900,149673810,3030,3030,3030,3030,0
20250205,160800,149673810,3030,3030,3030,3030,0
20250205,160700,149673810,3030,3030,3030,3030,0
20250205,160600,149673810,3030,3030,3030,3030,0
20250205,160500,149673810,3030,3030,3030,3030,0
20250205,160400,149673810,3030,3030,3030,3030,0
20250205,160300,149673810,3030,3030,3030,3030,0
20250205,160200,149673810,3030,3030,3030,3030,0
20250205,160100,149673810,3030,3030,3030,3030,0
20250205,160000,149673810,3030,3030,3030,3030,0
20250205,155900,149673810,3030,3030,3030,3030,0
20250205,155800,149673810,3030,3030,3030,3030,0
20250205,155700,149673810,3030,3030,3030,3030,0
20250205,155600,149673810,3030,3030,3030,3030,0
20250205,155500,149673810,3030,3030,3030,3030,0
20250205,155400,149673810,3030,3030,3030,3030,0
20250205,155300,149673810,3030,3030,3030,3030,0
20250205,155200,149673810,3030,3030,3030,3030,0
20250205,155100,149673810,3030,3030,3030,3030,0
20250205,155000,149673810,3030,3030,3030,3030,0
20250205,154900,149673810,3030,3030,3030,3030,0
20250205,154800,149673810,3030,3030,3030,3030,0
20250205,154700,149673810,3030,3030,3030,3030,0
20250205,154600,149673810,3030,3030,3030,3030,1253
20250205,154500,149673810,3030,3030,3030,3030,0
20250205,154400,149673810,3030,3030,3030,3030,0
20250205,154300,149673810,3030,3030,3030,3030,0
20250205,154200,149673810,3030,3030,3030,3030,0
20250205,154100,149673810,3030,3030,3030,3030,0
20250205,154000,149673810,3030,3030,3030,3030,0
20250205,153900,149673810,3030,3030,3030,3030,0
20250205,153800,149673810,3030,3030,3030,3030,0
20250205,153700,149673810,3030,3030,3030,3030,0
20250205,153600,149673810,3030,3030,3030,3030,0
20250205,153500,149673810,3030,3030,3030,3030,0
20250205,153400,149673810,3030,3030,3030,3030,0
20250205,153300,149673810,3030,3030,3030,3030,0
20250205,153200,149673810,3030,3030,3030,3030,0
20250205,153100,149673810,3030,3030,3030,3030,0
20250205,153000,149673810,3030,3030,3030,3030,1253
20250205,152900,145877220,3030,3030,3030,3030,0
20250205,152800,145877220,3030,3030,3030,3030,0
20250205,152700,145877220,3030,3030,3030,3030,0
20250205,152600,145877220,3030,3030,3030,3030,0
20250205,152500,145877220,3030,3030,3030,3030,0
20250205,152400,145877220,3030,3030,3030,3030,0
20250205,152300,145877220,3030,3030,3030,3030,0
20250205,152200,145877220,3030,3030,3030,3030,0
20250205,152100,145877220,3030,3030,3030,3030,0
20250205,152000,145877220,3030,3030,3030,3030,0
20250205,151900,145877220,3030,3030,3030,3030,0
20250205,151800,145877220,3030,3030,3030,3030,0
20250205,151700,145877220,3030,3030,3030,3030,0
20250205,151600,145877220,3030,3030,3030,3030,0
20250205,151500,145877220,3030,3030,3030,3030,0
20250205,151400,145877220,3030,3030,3030,3030,0
20250205,151300,145877220,3030,3030,3030,3030,1
20250205,151200,145874190,3020,3020,3020,3020,1
20250205,151100,145871170,3030,3030,3030,3030,0
20250205,151000,145871170,3030,3030,3030,3030,0
20250205,150900,145871170,3030,3030,3030,3030,155
20250205,150800,145401520,3030,3030,3030,3030,0
20250205,150700,145401520,3030,3030,3030,3030,0
20250205,150600,145401520,3030,3030,3030,3030,1
20250205,150500,145398490,3025,3025,3025,3025,0
20250205,150400,145398490,3025,3025,3025,3025,0
20250205,150300,145398490,3025,3025,3025,3025,0
20250205,150200,145398490,3025,3025,3025,3025,0
20250205,150100,145398490,3025,3025,3025,3025,0
20250205,150000,145398490,3025,3025,3025,3025,30
20250205,145900,145307740,3020,3025,3025,3020,207
20250205,145800,144682470,3030,3030,3030,3030,0
20250205,145700,144682470,3030,3030,3030,3030,1
20250205,145600,144679440,3030,3035,3035,3030,123
20250205,145500,144306420,3040,3040,3040,3040,0
20250205,145400,144306420,3040,3040,3040,3040,0
20250205,145300,144306420,3040,3040,3040,3040,0
20250205,145200,144306420,3040,3040,3040,3040,0
20250205,145100,144306420,3040,3040,3040,3040,0
20250205,145000,144306420,3040,3040,3040,3040,10
20250205,144900,144276020,3040,3040,3040,3040,100
20250205,144800,143972020,3040,3035,3040,3035,7
20250205,144700,143950770,3035,3035,3035,3035,0
20250205,144600,143950770,3035,3030,3035,3030,132
20250205,144500,143550360,3035,3030,3035,3030,106
20250205,144400,143229150,3040,3040,3040,3040,0
20250205,144300,143229150,3040,3040,3040,3040,0
20250205,144200,143229150,3040,3040,3040,3040,0
20250205,144100,143229150,3040,3040,3040,3040,0
20250205,144000,143229150,3040,3040,3040,3040,0
20250205,143900,143229150,3040,3040,3040,3040,0
20250205,143800,143229150,3040,3040,3040,3040,0
20250205,143700,143229150,3040,3040,3040,3040,1
20250205,143600,143226110,3040,3040,3040,3040,0
20250205,143500,143226110,3040,3040,3040,3040,0
20250205,143400,143226110,3040,3040,3040,3040,0
20250205,143300,143226110,3040,3040,3040,3040,0
20250205,143200,143226110,3040,3040,3040,3040,0
20250205,143100,143226110,3040,3040,3040,3040,0
20250205,143000,143226110,3040,3040,3040,3040,0
20250205,142900,143226110,3040,3040,3040,3040,0
20250205,142800,143226110,3040,3040,3040,3040,0
20250205,142700,143226110,3040,3040,3040,3040,0
20250205,142600,143226110,3040,3040,3040,3040,0
20250205,142500,143226110,3040,3040,3040,3040,3301
20250205,142400,133191070,3040,3040,3040,3040,0
20250205,142300,133191070,3040,3040,3040,3040,0
20250205,142200,133191070,3040,3040,3040,3040,4
20250205,142100,133178910,3040,3040,3040,3040,0
20250205,142000,133178910,3040,3040,3040,3040,0
20250205,141900,133178910,3040,3040,3040,3040,0
20250205,141800,133178910,3040,3040,3040,3040,1
20250205,141700,133175870,3030,3025,3030,3025,3024
20250205,141600,124019300,3025,3025,3025,3025,182
20250205,141500,123468750,3030,3030,3030,3030,0
20250205,141400,123468750,3030,3030,3030,3030,0
20250205,141300,123468750,3030,3030,3030,3030,0
20250205,141200,123468750,3030,3030,3030,3030,0
20250205,141100,123468750,3030,3030,3030,3030,0
20250205,141000,123468750,3030,3030,3030,3030,0
20250205,140900,123468750,3030,3030,3030,3030,96
20250205,140800,123177870,3025,3025,3025,3025,0
20250205,140700,123177870,3025,3025,3025,3025,0
20250205,140600,123177870,3025,3025,3025,3025,0
20250205,140500,123177870,3025,3025,3025,3025,0
20250205,140400,123177870,3025,3025,3025,3025,0
20250205,140300,123177870,3025,3025,3025,3025,0
20250205,140200,123177870,3025,3025,3025,3025,0
20250205,140100,123177870,3025,3025,3025,3025,0
20250205,140000,123177870,3025,3025,3025,3025,0
20250205,135900,123177870,3025,3025,3025,3025,10
20250205,135800,123147620,3030,3030,3030,3030,0
20250205,135700,123147620,3030,3030,3030,3030,225
20250205,135600,122465870,3035,3035,3035,3035,0
20250205,135500,122465870,3035,3035,3035,3035,0
20250205,135400,122465870,3035,3035,3035,3035,0
20250205,135300,122465870,3035,3035,3035,3035,10
20250205,135200,122435520,3035,3035,3035,3035,0
20250205,135100,122435520,3035,3035,3035,3035,0
20250205,135000,122435520,3035,3035,3035,3035,0
20250205,134900,122435520,3035,3035,3035,3035,3
20250205,134800,122426415,3030,3030,3030,3030,4
20250205,134700,122414295,3030,3030,3030,3030,0
20250205,134600,122414295,3030,3030,3030,3030,0
20250205,134500,122414295,3030,3030,3030,3030,288
20250205,134400,121541655,3040,3040,3040,3040,0
20250205,134300,121541655,3040,3040,3040,3040,0
20250205,134200,121541655,3040,3040,3040,3040,0
20250205,134100,121541655,3040,3040,3040,3040,0
20250205,134000,121541655,3040,3040,3040,3040,0
20250205,133900,121541655,3040,3040,3040,3040,0
20250205,133800,121541655,3040,3040,3040,3040,0
20250205,133700,121541655,3040,3040,3040,3040,0
20250205,133600,121541655,3040,3040,3040,3040,0
20250205,133500,121541655,3040,3040,3040,3040,0
20250205,133400,121541655,3040,3040,3040,3040,1
20250205,133300,121538615,3035,3030,3035,3030,908
20250205,133200,118786575,3030,3030,3030,3030,0
20250205,133100,118786575,3030,3030,3030,3030,0
20250205,133000,118786575,3030,3030,3030,3030,0
20250205,132900,118786575,3030,3020,3030,3020,21
20250205,132800,118723145,3030,3030,3030,3030,0
20250205,132700,118723145,3030,3030,3030,3030,0
20250205,132600,118723145,3030,3030,3030,3030,0
20250205,132500,118723145,3030,3030,3030,3030,0
20250205,132400,118723145,3030,3030,3030,3030,0
20250205,132300,118723145,3030,3030,3030,3030,0
20250205,132200,118723145,3030,3015,3030,3015,77
20250205,132100,118490975,3030,3030,3030,3030,0
20250205,132000,118490975,3030,3030,3030,3030,0
20250205,131900,118490975,3030,3030,3030,3030,1
20250205,131800,118487945,3015,3015,3015,3015,0
20250205,131700,118487945,3015,3015,3015,3015,0
20250205,131600,118487945,3015,3015,3015,3015,0
20250205,131500,118487945,3015,3015,3015,3015,0
20250205,131400,118487945,3015,3015,3015,3015,0
20250205,131300,118487945,3015,3015,3015,3015,0
20250205,131200,118487945,3015,3015,3015,3015,247
20250205,131100,117743240,3010,3020,3020,3010,2389
20250205,131000,110542910,3020,3020,3020,3020,2
20250205,130900,110536870,3035,3035,3035,3035,0
20250205,130800,110536870,3035,3035,3035,3035,0
20250205,130700,110536870,3035,3035,3035,3035,0
20250205,130600,110536870,3035,3035,3035,3035,1
20250205,130500,110533835,3015,3020,3020,3015,2801
20250205,130400,102086440,3035,3035,3035,3035,0
20250205,130300,102086440,3035,3035,3035,3035,0
20250205,130200,102086440,3035,3035,3035,3035,500
20250205,130100,100568940,3020,3025,3025,3020,886
20250205,130000,97891165,3035,3035,3035,3035,0
20250205,125900,97891165,3035,3035,3035,3035,300
20250205,125800,96980665,3035,3035,3035,3035,0
20250205,125700,96980665,3035,3035,3035,3035,0
20250205,125600,96980665,3035,3035,3035,3035,0
20250205,125500,96980665,3035,3035,3035,3035,0
20250205,125400,96980665,3035,3030,3035,3030,243
20250205,125300,96244370,3020,3030,3030,3020,3300
20250205,125200,86268575,3035,3035,3035,3035,0
20250205,125100,86268575,3035,3035,3035,3035,0
20250205,125000,86268575,3035,3035,3035,3035,100
20250205,124900,85965075,3035,3035,3035,3035,0
20250205,124800,85965075,3035,3035,3035,3035,0
20250205,124700,85965075,3035,3035,3035,3035,0
20250205,124600,85965075,3035,3035,3035,3035,0
20250205,124500,85965075,3035,3035,3035,3035,0
20250205,124400,85965075,3035,3035,3035,3035,0
20250205,124300,85965075,3035,3035,3035,3035,0
20250205,124200,85965075,3035,3035,3035,3035,0
20250205,124100,85965075,3035,3035,3035,3035,0
20250205,124000,85965075,3035,3035,3035,3035,0
20250205,123900,85965075,3035,3035,3035,3035,0
20250205,123800,85965075,3035,3035,3035,3035,0
20250205,123700,85965075,3035,3030,3035,3030,113
20250205,123600,85622670,3040,3040,3040,3040,0
20250205,123500,85622670,3040,3040,3040,3040,0
20250205,123400,85622670,3040,3040,3040,3040,0
20250205,123300,85622670,3040,3030,3040,3030,301
20250205,123200,84710630,3040,3040,3040,3040,1
20250205,123100,84707590,3030,3040,3040,3030,2
20250205,123000,84701520,3040,3040,3040,3040,0
20250205,122900,84701520,3040,3040,3040,3040,0
20250205,122800,84701520,3040,3040,3040,3040,0
20250205,122700,84701520,3040,3040,3040,3040,0
20250205,122600,84701520,3040,3040,3040,3040,0
20250205,122500,84701520,3040,3040,3040,3040,0
20250205,122400,84701520,3040,3040,3040,3040,1
20250205,122300,84698480,3030,3030,3030,3030,0
20250205,122200,84698480,3030,3030,3030,3030,0
20250205,122100,84698480,3030,3030,3030,3030,700
20250205,122000,82577480,3030,3030,3030,3030,0
20250205,121900,82577480,3030,3030,3030,3030,815
20250205,121800,80108030,3030,3030,3030,3030,0
20250205,121700,80108030,3030,3030,3030,3030,0
20250205,121600,80108030,3030,3030,3030,3030,0
20250205,121500,80108030,3030,3030,3030,3030,0
20250205,121400,80108030,3030,3030,3030,3030,0
20250205,121300,80108030,3030,3030,3030,3030,1000
20250205,121200,77078030,3040,3040,3040,3040,0
20250205,121100,77078030,3040,3030,3040,3030,2
20250205,121000,77071960,3040,3040,3040,3040,0
20250205,120900,77071960,3040,3040,3040,3040,0
20250205,120800,77071960,3040,3040,3040,3040,0
20250205,120700,77071960,3040,3040,3040,3040,0
20250205,120600,77071960,3040,3040,3040,3040,0
20250205,120500,77071960,3040,3040,3040,3040,0
20250205,120400,77071960,3040,3040,3040,3040,0
20250205,120300,77071960,3040,3040,3040,3040,0
20250205,120200,77071960,3040,3040,3040,3040,0
20250205,120100,77071960,3040,3040,3040,3040,0
20250205,120000,77071960,3040,3040,3040,3040,229
20250205,115900,76375800,3040,3040,3040,3040,0
20250205,115800,76375800,3040,3040,3040,3040,32
20250205,115700,76278520,3040,3040,3040,3040,0
20250205,115600,76278520,3040,3040,3040,3040,1
20250205,115500,76275480,3030,3030,3030,3030,0
20250205,115400,76275480,3030,3030,3030,3030,1
20250205,115300,76272450,3035,3035,3035,3035,0
20250205,115200,76272450,3035,3035,3035,3035,160
20250205,115100,75786850,3035,3035,3035,3035,50
20250205,115000,75635100,3035,3035,3035,3035,40
20250205,114900,75513700,3040,3035,3040,3035,39
20250205,114800,75395165,3040,3040,3040,3040,0
20250205,114700,75395165,3040,3040,3040,3040,0
20250205,114600,75395165,3040,3035,3040,3035,6
20250205,114500,75376950,3035,3035,3035,3035,150
20250205,114400,74921700,3035,3035,3035,3030,10
20250205,114300,74891390,3030,3030,3030,3030,0
20250205,114200,74891390,3030,3030,3030,3030,0
20250205,114100,74891390,3030,3030,3030,3030,97
20250205,114000,74597480,3035,3035,3035,3035,120
20250205,113900,74233280,3040,3040,3040,3040,0
20250205,113800,74233280,3040,3040,3040,3040,0
20250205,113700,74233280,3040,3040,3040,3040,0
20250205,113600,74233280,3040,3040,3040,3040,0
20250205,113500,74233280,3040,3040,3040,3040,0
20250205,113400,74233280,3040,3040,3040,3040,1
20250205,113300,74230240,3035,3035,3035,3035,0
20250205,113200,74230240,3035,3035,3035,3035,0
20250205,113100,74230240,3035,3035,3035,3035,0
20250205,113000,74230240,3035,3035,3035,3035,1
20250205,112900,74227205,3040,3040,3040,3040,0
20250205,112800,74227205,3040,3040,3040,3040,0
20250205,112700,74227205,3040,3040,3040,3040,0
20250205,112600,74227205,3040,3040,3040,3040,45
20250205,112500,74090405,3040,3040,3040,3040,1
20250205,112400,74087365,3035,3035,3035,3035,155
20250205,112300,73616940,3035,3035,3035,3035,0
20250205,112200,73616940,3035,3035,3035,3035,0
20250205,112100,73616940,3035,3035,3035,3035,0
20250205,112000,73616940,3035,3035,3035,3035,0
20250205,111900,73616940,3035,3035,3035,3035,0
20250205,111800,73616940,3035,3035,3035,3035,0
20250205,111700,73616940,3035,3035,3035,3035,0
20250205,111600,73616940,3035,3035,3035,3035,0
20250205,111500,73616940,3035,3035,3035,3035,0
20250205,111400,73616940,3035,3035,3035,3035,1
20250205,111300,73613905,3035,3035,3035,3035,0
20250205,111200,73613905,3035,3035,3035,3035,1
20250205,111100,73610870,3035,3035,3035,3035,0
20250205,111000,73610870,3035,3035,3035,3035,0
20250205,110900,73610870,3035,3035,3035,3035,1
20250205,110800,73607835,3025,3025,3025,3025,0
20250205,110700,73607835,3025,3025,3025,3025,0
20250205,110600,73607835,3025,3025,3025,3025,0
20250205,110500,73607835,3025,3025,3025,3025,0
20250205,110400,73607835,3025,3025,3025,3025,0
20250205,110300,73607835,3025,3030,3030,3025,816
20250205,110200,71137430,3035,3035,3035,3035,184
20250205,110100,70578990,3040,3040,3040,3040,0
20250205,110000,70578990,3040,3040,3040,3040,0
20250205,105900,70578990,3040,3040,3040,3040,0
20250205,105800,70578990,3040,3040,3040,3040,0
20250205,105700,70578990,3040,3040,3040,3040,0
20250205,105600,70578990,3040,3040,3040,3040,0
20250205,105500,70578990,3040,3040,3040,3040,0
20250205,105400,70578990,3040,3040,3040,3040,0
20250205,105300,70578990,3040,3040,3040,3040,0
20250205,105200,70578990,3040,3040,3040,3040,0
20250205,105100,70578990,3040,3040,3040,3040,0
20250205,105000,70578990,3040,3040,3040,3040,0
20250205,104900,70578990,3040,3040,3040,3040,0
20250205,104800,70578990,3040,3040,3040,3040,0
20250205,104700,70578990,3040,3040,3040,3040,0
20250205,104600,70578990,3040,3040,3040,3040,0
20250205,104500,70578990,3040,3040,3040,3040,0
20250205,104400,70578990,3040,3040,3040,3040,17
20250205,104300,70527310,3040,3040,3040,3040,0
20250205,104200,70527310,3040,3040,3040,3040,0
20250205,104100,70527310,3040,3040,3040,3040,0
20250205,104000,70527310,3040,3040,3040,3040,0
20250205,103900,70527310,3040,3040,3040,3040,0
20250205,103800,70527310,3040,3040,3040,3040,0
20250205,103700,70527310,3040,3040,3040,3040,0
20250205,103600,70527310,3040,3040,3040,3040,0
20250205,103500,70527310,3040,3040,3040,3040,0
20250205,103400,70527310,3040,3040,3040,3040,0
20250205,103300,70527310,3040,3040,3040,3040,0
20250205,103200,70527310,3040,3025,3040,3025,203
20250205,103100,69913220,3040,3040,3040,3040,0
20250205,103000,69913220,3040,3040,3040,3040,300
20250205,102900,69001220,3040,3040,3040,3040,0
20250205,102800,69001220,3040,3040,3040,3040,0
20250205,102700,69001220,3040,3040,3040,3040,3
20250205,102600,68992100,3040,3040,3040,3040,0
20250205,102500,68992100,3040,3040,3040,3040,0
20250205,102400,68992100,3040,3040,3040,3040,0
20250205,102300,68992100,3040,3040,3040,3040,0
20250205,102200,68992100,3040,3035,3040,3035,2
20250205,102100,68986025,3030,3030,3030,3030,1239
20250205,102000,65231855,3030,3030,3030,3030,0
20250205,101900,65231855,3030,3030,3030,3030,0
20250205,101800,65231855,3030,3030,3030,3030,0
20250205,101700,65231855,3030,3030,3030,3030,0
20250205,101600,65231855,3030,3030,3030,3030,0
20250205,101500,65231855,3030,3030,3030,3030,1
20250205,101400,65228825,3040,3040,3040,3040,0
20250205,101300,65228825,3040,3040,3040,3040,0
20250205,101200,65228825,3040,3040,3040,3040,0
20250205,101100,65228825,3040,3040,3040,3040,12
20250205,101000,65192345,3040,3040,3040,3040,0
20250205,100900,65192345,3040,3040,3040,3040,0
20250205,100800,65192345,3040,3040,3040,3040,0
20250205,100700,65192345,3040,3040,3040,3040,0
20250205,100600,65192345,3040,3040,3040,3040,0
20250205,100500,65192345,3040,3035,3040,3035,2
20250205,100400,65186270,3040,3040,3040,3040,5
20250205,100300,65171070,3040,3040,3040,3040,0
20250205,100200,65171070,3040,3040,3040,3040,0
20250205,100100,65171070,3040,3040,3040,3040,0
20250205,100000,65171070,3040,3040,3040,3040,0
20250205,095900,65171070,3040,3040,3040,3040,49
20250205,095800,65022110,3030,3030,3030,3030,0
20250205,095700,65022110,3030,3030,3030,3030,32
20250205,095600,64925150,3030,3030,3030,3030,1
20250205,095500,64922120,3030,3030,3030,3030,133
20250205,095400,64519130,3040,3040,3040,3040,0
20250205,095300,64519130,3040,3040,3040,3040,0
20250205,095200,64519130,3040,3040,3040,3040,0
20250205,095100,64519130,3040,3040,3040,3040,0
20250205,095000,64519130,3040,3040,3040,3040,0
20250205,094900,64519130,3040,3040,3040,3040,0
20250205,094800,64519130,3040,3040,3040,3040,0
20250205,094700,64519130,3040,3040,3040,3040,0
20250205,094600,64519130,3040,3040,3040,3040,0
20250205,094500,64519130,3040,3040,3040,3040,0
20250205,094400,64519130,3040,3040,3040,3040,35
20250205,094300,64412730,3040,3030,3040,3030,52
20250205,094200,64255160,3040,3040,3040,3040,0
20250205,094100,64255160,3040,3040,3040,3040,0
20250205,094000,64255160,3040,3040,3040,3040,0
20250205,093900,64255160,3040,3040,3040,3040,0
20250205,093800,64255160,3040,3040,3040,3040,50
20250205,093700,64103160,3040,3040,3040,3040,0
20250205,093600,64103160,3040,3025,3040,3025,6710
20250205,093500,43767545,3025,3020,3025,3020,101
20250205,093400,43462520,3025,3020,3025,3020,441
20250205,093300,42130695,3015,3020,3020,3015,1660
20250205,093200,37117510,3015,3010,3015,3010,1941
20250205,093100,31265990,3010,3010,3010,3005,3004
20250205,093000,22223960,3005,3010,3010,3005,3516
20250205,092900,11642595,3015,3015,3015,3015,122
20250205,092800,11274765,3015,3015,3015,3015,0
20250205,092700,11274765,3015,3015,3015,3015,0
20250205,092600,11274765,3015,3020,3020,3015,372
20250205,092500,10153175,3015,3015,3015,3015,0
20250205,092400,10153175,3015,3015,3015,3015,202
20250205,092300,9544145,3020,3020,3020,3020,0
20250205,092200,9544145,3020,3020,3020,3020,0
20250205,092100,9544145,3020,3020,3020,3020,0
20250205,092000,9544145,3020,3015,3020,3015,29
20250205,091900,9456705,3020,3020,3020,3020,0
20250205,091800,9456705,3020,3020,3020,3020,327
20250205,091700,8469165,3035,3035,3035,3035,0
20250205,091600,8469165,3035,3035,3035,3035,800
20250205,091500,6041165,3020,3025,3025,3020,849
20250205,091400,3476440,3025,3025,3025,3025,34
20250205,091300,3373590,3010,3010,3010,3010,0
20250205,091200,3373590,3010,3010,3010,3010,2
20250205,091100,3367570,3010,3020,3020,3010,29
20250205,091000,3280000,3020,3025,3025,3020,1056
20250205,090900,90850,3025,3030,3030,3025,24
20250205,090800,18240,3040,3040,3040,3040,3
20250205,090700,9120,3040,3040,3040,3040,0
20250205,090600,9120,3040,3040,3040,3040,0
20250205,090500,9120,3040,3040,3040,3040,0
20250205,090400,9120,3040,3040,3040,3040,0
20250205,090300,9120,3040,3040,3040,3040,0
20250205,090200,9120,3040,3040,3040,3040,0
20250205,090100,9120,3040,3040,3040,3040,0
20250205,090000,9120,3040,3040,3040,3040,3