KissMeData/101530/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,201100,85554930,5780,5780,5780,5780,106
20250205,201000,85554930,5780,5780,5780,5780,0
20250205,200900,85554930,5780,5780,5780,5780,0
20250205,200800,85554930,5780,5780,5780,5780,0
20250205,200700,85554930,5780,5780,5780,5780,0
20250205,200600,85554930,5780,5780,5780,5780,0
20250205,200500,85554930,5780,5780,5780,5780,0
20250205,200400,85554930,5780,5780,5780,5780,0
20250205,200300,85554930,5780,5780,5780,5780,0
20250205,200200,85554930,5780,5780,5780,5780,0
20250205,200100,85554930,5780,5780,5780,5780,0
20250205,200000,85554930,5780,5780,5780,5780,0
20250205,195900,85554930,5780,5780,5780,5780,0
20250205,195800,85554930,5780,5780,5780,5780,0
20250205,195700,85554930,5780,5780,5780,5780,0
20250205,195600,85554930,5780,5780,5780,5780,0
20250205,195500,85554930,5780,5780,5780,5780,0
20250205,195400,85554930,5780,5780,5780,5780,0
20250205,195300,85554930,5780,5780,5780,5780,0
20250205,195200,85554930,5780,5780,5780,5780,0
20250205,195100,85554930,5780,5780,5780,5780,0
20250205,195000,85554930,5780,5780,5780,5780,0
20250205,194900,85554930,5780,5780,5780,5780,0
20250205,194800,85554930,5780,5780,5780,5780,0
20250205,194700,85554930,5780,5780,5780,5780,0
20250205,194600,85554930,5780,5780,5780,5780,0
20250205,194500,85554930,5780,5780,5780,5780,0
20250205,194400,85554930,5780,5780,5780,5780,0
20250205,194300,85554930,5780,5780,5780,5780,0
20250205,194200,85554930,5780,5780,5780,5780,0
20250205,194100,85554930,5780,5780,5780,5780,106
20250205,194000,85554930,5780,5780,5780,5780,0
20250205,193900,85554930,5780,5780,5780,5780,0
20250205,193800,85554930,5780,5780,5780,5780,0
20250205,193700,85554930,5780,5780,5780,5780,0
20250205,193600,85554930,5780,5780,5780,5780,0
20250205,193500,85554930,5780,5780,5780,5780,0
20250205,193400,85554930,5780,5780,5780,5780,0
20250205,193300,85554930,5780,5780,5780,5780,0
20250205,193200,85554930,5780,5780,5780,5780,0
20250205,193100,85554930,5780,5780,5780,5780,0
20250205,193000,85554930,5780,5780,5780,5780,0
20250205,192900,85554930,5780,5780,5780,5780,0
20250205,192800,85554930,5780,5780,5780,5780,0
20250205,192700,85554930,5780,5780,5780,5780,0
20250205,192600,85554930,5780,5780,5780,5780,0
20250205,192500,85554930,5780,5780,5780,5780,0
20250205,192400,85554930,5780,5780,5780,5780,0
20250205,192300,85554930,5780,5780,5780,5780,0
20250205,192200,85554930,5780,5780,5780,5780,0
20250205,192100,85554930,5780,5780,5780,5780,0
20250205,192000,85554930,5780,5780,5780,5780,0
20250205,191900,85554930,5780,5780,5780,5780,0
20250205,191800,85554930,5780,5780,5780,5780,0
20250205,191700,85554930,5780,5780,5780,5780,0
20250205,191600,85554930,5780,5780,5780,5780,0
20250205,191500,85554930,5780,5780,5780,5780,0
20250205,191400,85554930,5780,5780,5780,5780,0
20250205,191300,85554930,5780,5780,5780,5780,0
20250205,191200,85554930,5780,5780,5780,5780,0
20250205,191100,85554930,5780,5780,5780,5780,106
20250205,191000,85554930,5780,5780,5780,5780,0
20250205,190900,85554930,5780,5780,5780,5780,0
20250205,190800,85554930,5780,5780,5780,5780,0
20250205,190700,85554930,5780,5780,5780,5780,0
20250205,190600,85554930,5780,5780,5780,5780,0
20250205,190500,85554930,5780,5780,5780,5780,0
20250205,190400,85554930,5780,5780,5780,5780,0
20250205,190300,85554930,5780,5780,5780,5780,0
20250205,190200,85554930,5780,5780,5780,5780,0
20250205,190100,85554930,5780,5780,5780,5780,0
20250205,190000,85554930,5780,5780,5780,5780,0
20250205,185900,85554930,5780,5780,5780,5780,0
20250205,185800,85554930,5780,5780,5780,5780,0
20250205,185700,85554930,5780,5780,5780,5780,0
20250205,185600,85554930,5780,5780,5780,5780,0
20250205,185500,85554930,5780,5780,5780,5780,0
20250205,185400,85554930,5780,5780,5780,5780,0
20250205,185300,85554930,5780,5780,5780,5780,0
20250205,185200,85554930,5780,5780,5780,5780,0
20250205,185100,85554930,5780,5780,5780,5780,0
20250205,185000,85554930,5780,5780,5780,5780,0
20250205,184900,85554930,5780,5780,5780,5780,0
20250205,184800,85554930,5780,5780,5780,5780,0
20250205,184700,85554930,5780,5780,5780,5780,0
20250205,184600,85554930,5780,5780,5780,5780,0
20250205,184500,85554930,5780,5780,5780,5780,0
20250205,184400,85554930,5780,5780,5780,5780,0
20250205,184300,85554930,5780,5780,5780,5780,0
20250205,184200,85554930,5780,5780,5780,5780,0
20250205,184100,85554930,5780,5780,5780,5780,106
20250205,184000,85554930,5780,5780,5780,5780,0
20250205,183900,85554930,5780,5780,5780,5780,0
20250205,183800,85554930,5780,5780,5780,5780,0
20250205,183700,85554930,5780,5780,5780,5780,0
20250205,183600,85554930,5780,5780,5780,5780,0
20250205,183500,85554930,5780,5780,5780,5780,0
20250205,183400,85554930,5780,5780,5780,5780,0
20250205,183300,85554930,5780,5780,5780,5780,0
20250205,183200,85554930,5780,5780,5780,5780,0
20250205,183100,85554930,5780,5780,5780,5780,0
20250205,183000,85554930,5780,5780,5780,5780,0
20250205,182900,85554930,5780,5780,5780,5780,0
20250205,182800,85554930,5780,5780,5780,5780,0
20250205,182700,85554930,5780,5780,5780,5780,0
20250205,182600,85554930,5780,5780,5780,5780,0
20250205,182500,85554930,5780,5780,5780,5780,0
20250205,182400,85554930,5780,5780,5780,5780,0
20250205,182300,85554930,5780,5780,5780,5780,0
20250205,182200,85554930,5780,5780,5780,5780,0
20250205,182100,85554930,5780,5780,5780,5780,0
20250205,182000,85554930,5780,5780,5780,5780,0
20250205,181900,85554930,5780,5780,5780,5780,0
20250205,181800,85554930,5780,5780,5780,5780,0
20250205,181700,85554930,5780,5780,5780,5780,0
20250205,181600,85554930,5780,5780,5780,5780,0
20250205,181500,85554930,5780,5780,5780,5780,0
20250205,181400,85554930,5780,5780,5780,5780,0
20250205,181300,85554930,5780,5780,5780,5780,0
20250205,181200,85554930,5780,5780,5780,5780,0
20250205,181100,85554930,5780,5780,5780,5780,106
20250205,181000,85554930,5780,5780,5780,5780,0
20250205,180900,85554930,5780,5780,5780,5780,0
20250205,180800,85554930,5780,5780,5780,5780,0
20250205,180700,85554930,5780,5780,5780,5780,0
20250205,180600,85554930,5780,5780,5780,5780,0
20250205,180500,85554930,5780,5780,5780,5780,0
20250205,180400,85554930,5780,5780,5780,5780,0
20250205,180300,85554930,5780,5780,5780,5780,0
20250205,180200,85554930,5780,5780,5780,5780,0
20250205,180100,85554930,5780,5780,5780,5780,0
20250205,180000,85554930,5780,5780,5780,5780,0
20250205,175900,85554930,5780,5780,5780,5780,0
20250205,175800,85554930,5780,5780,5780,5780,0
20250205,175700,85554930,5780,5780,5780,5780,0
20250205,175600,85554930,5780,5780,5780,5780,0
20250205,175500,85554930,5780,5780,5780,5780,0
20250205,175400,85554930,5780,5780,5780,5780,0
20250205,175300,85554930,5780,5780,5780,5780,0
20250205,175200,85554930,5780,5780,5780,5780,0
20250205,175100,85554930,5780,5780,5780,5780,0
20250205,175000,85554930,5780,5780,5780,5780,0
20250205,174900,85554930,5780,5780,5780,5780,0
20250205,174800,85554930,5780,5780,5780,5780,0
20250205,174700,85554930,5780,5780,5780,5780,0
20250205,174600,85554930,5780,5780,5780,5780,0
20250205,174500,85554930,5780,5780,5780,5780,0
20250205,174400,85554930,5780,5780,5780,5780,0
20250205,174300,85554930,5780,5780,5780,5780,0
20250205,174200,85554930,5780,5780,5780,5780,0
20250205,174100,85554930,5780,5780,5780,5780,106
20250205,174000,85554930,5780,5780,5780,5780,0
20250205,173900,85554930,5780,5780,5780,5780,0
20250205,173800,85554930,5780,5780,5780,5780,0
20250205,173700,85554930,5780,5780,5780,5780,0
20250205,173600,85554930,5780,5780,5780,5780,0
20250205,173500,85554930,5780,5780,5780,5780,0
20250205,173400,85554930,5780,5780,5780,5780,0
20250205,173300,85554930,5780,5780,5780,5780,0
20250205,173200,85554930,5780,5780,5780,5780,0
20250205,173100,85554930,5780,5780,5780,5780,0
20250205,173000,85554930,5780,5780,5780,5780,0
20250205,172900,85554930,5780,5780,5780,5780,0
20250205,172800,85554930,5780,5780,5780,5780,0
20250205,172700,85554930,5780,5780,5780,5780,0
20250205,172600,85554930,5780,5780,5780,5780,0
20250205,172500,85554930,5780,5780,5780,5780,0
20250205,172400,85554930,5780,5780,5780,5780,0
20250205,172300,85554930,5780,5780,5780,5780,0
20250205,172200,85554930,5780,5780,5780,5780,0
20250205,172100,85554930,5780,5780,5780,5780,0
20250205,172000,85554930,5780,5780,5780,5780,0
20250205,171900,85554930,5780,5780,5780,5780,0
20250205,171800,85554930,5780,5780,5780,5780,0
20250205,171700,85554930,5780,5780,5780,5780,0
20250205,171600,85554930,5780,5780,5780,5780,0
20250205,171500,85554930,5780,5780,5780,5780,0
20250205,171400,85554930,5780,5780,5780,5780,0
20250205,171300,85554930,5780,5780,5780,5780,0
20250205,171200,85554930,5780,5780,5780,5780,0
20250205,171100,85554930,5780,5780,5780,5780,106
20250205,171000,85554930,5780,5780,5780,5780,0
20250205,170900,85554930,5780,5780,5780,5780,0
20250205,170800,85554930,5780,5780,5780,5780,0
20250205,170700,85554930,5780,5780,5780,5780,0
20250205,170600,85554930,5780,5780,5780,5780,0
20250205,170500,85554930,5780,5780,5780,5780,0
20250205,170400,85554930,5780,5780,5780,5780,0
20250205,170300,85554930,5780,5780,5780,5780,0
20250205,170200,85554930,5780,5780,5780,5780,0
20250205,170100,85554930,5780,5780,5780,5780,0
20250205,170000,85554930,5780,5780,5780,5780,0
20250205,165900,85554930,5780,5780,5780,5780,0
20250205,165800,85554930,5780,5780,5780,5780,0
20250205,165700,85554930,5780,5780,5780,5780,0
20250205,165600,85554930,5780,5780,5780,5780,0
20250205,165500,85554930,5780,5780,5780,5780,0
20250205,165400,85554930,5780,5780,5780,5780,0
20250205,165300,85554930,5780,5780,5780,5780,0
20250205,165200,85554930,5780,5780,5780,5780,0
20250205,165100,85554930,5780,5780,5780,5780,0
20250205,165000,85554930,5780,5780,5780,5780,0
20250205,164900,85554930,5780,5780,5780,5780,0
20250205,164800,85554930,5780,5780,5780,5780,0
20250205,164700,85554930,5780,5780,5780,5780,0
20250205,164600,85554930,5780,5780,5780,5780,0
20250205,164500,85554930,5780,5780,5780,5780,0
20250205,164400,85554930,5780,5780,5780,5780,0
20250205,164300,85554930,5780,5780,5780,5780,0
20250205,164200,85554930,5780,5780,5780,5780,0
20250205,164100,85554930,5780,5780,5780,5780,106
20250205,164000,85554930,5780,5780,5780,5780,0
20250205,163900,85554930,5780,5780,5780,5780,0
20250205,163800,85554930,5780,5780,5780,5780,0
20250205,163700,85554930,5780,5780,5780,5780,0
20250205,163600,85554930,5780,5780,5780,5780,0
20250205,163500,85554930,5780,5780,5780,5780,0
20250205,163400,85554930,5780,5780,5780,5780,0
20250205,163300,85554930,5780,5780,5780,5780,0
20250205,163200,85554930,5780,5780,5780,5780,0
20250205,163100,85554930,5780,5780,5780,5780,0
20250205,163000,85554930,5780,5780,5780,5780,0
20250205,162900,85554930,5780,5780,5780,5780,0
20250205,162800,85554930,5780,5780,5780,5780,0
20250205,162700,85554930,5780,5780,5780,5780,0
20250205,162600,85554930,5780,5780,5780,5780,0
20250205,162500,85554930,5780,5780,5780,5780,0
20250205,162400,85554930,5780,5780,5780,5780,0
20250205,162300,85554930,5780,5780,5780,5780,0
20250205,162200,85554930,5780,5780,5780,5780,0
20250205,162100,85554930,5780,5780,5780,5780,0
20250205,162000,85554930,5780,5780,5780,5780,0
20250205,161900,85554930,5780,5780,5780,5780,0
20250205,161800,85554930,5780,5780,5780,5780,0
20250205,161700,85554930,5780,5780,5780,5780,0
20250205,161600,85554930,5780,5780,5780,5780,0
20250205,161500,85554930,5780,5780,5780,5780,0
20250205,161400,85554930,5780,5780,5780,5780,0
20250205,161300,85554930,5780,5780,5780,5780,0
20250205,161200,85554930,5780,5780,5780,5780,0
20250205,161100,85554930,5780,5780,5780,5780,106
20250205,161000,85554930,5780,5780,5780,5780,0
20250205,160900,85554930,5780,5780,5780,5780,0
20250205,160800,85554930,5780,5780,5780,5780,0
20250205,160700,85554930,5780,5780,5780,5780,0
20250205,160600,85554930,5780,5780,5780,5780,0
20250205,160500,85554930,5780,5780,5780,5780,0
20250205,160400,85554930,5780,5780,5780,5780,0
20250205,160300,85554930,5780,5780,5780,5780,0
20250205,160200,85554930,5780,5780,5780,5780,0
20250205,160100,85554930,5780,5780,5780,5780,0
20250205,160000,85554930,5780,5780,5780,5780,0
20250205,155900,85554930,5780,5780,5780,5780,0
20250205,155800,85554930,5780,5780,5780,5780,0
20250205,155700,85554930,5780,5780,5780,5780,0
20250205,155600,85554930,5780,5780,5780,5780,0
20250205,155500,85554930,5780,5780,5780,5780,0
20250205,155400,85554930,5780,5780,5780,5780,0
20250205,155300,85554930,5780,5780,5780,5780,0
20250205,155200,85554930,5780,5780,5780,5780,0
20250205,155100,85554930,5780,5780,5780,5780,0
20250205,155000,85554930,5780,5780,5780,5780,0
20250205,154900,85554930,5780,5780,5780,5780,0
20250205,154800,85554930,5780,5780,5780,5780,0
20250205,154700,85554930,5780,5780,5780,5780,0
20250205,154600,85554930,5780,5780,5780,5780,0
20250205,154500,85554930,5780,5780,5780,5780,0
20250205,154400,85554930,5780,5780,5780,5780,0
20250205,154300,85554930,5780,5780,5780,5780,0
20250205,154200,85554930,5780,5780,5780,5780,0
20250205,154100,85554930,5780,5780,5780,5780,106
20250205,154000,85554930,5780,5780,5780,5780,0
20250205,153900,85554930,5780,5780,5780,5780,0
20250205,153800,85554930,5780,5780,5780,5780,0
20250205,153700,85554930,5780,5780,5780,5780,0
20250205,153600,85554930,5780,5780,5780,5780,0
20250205,153500,85554930,5780,5780,5780,5780,0
20250205,153400,85554930,5780,5780,5780,5780,0
20250205,153300,85554930,5780,5780,5780,5780,0
20250205,153200,85554930,5780,5780,5780,5780,0
20250205,153100,85554930,5780,5780,5780,5780,0
20250205,153000,85554930,5780,5780,5780,5780,106
20250205,152900,84942250,5780,5780,5780,5780,0
20250205,152800,84942250,5780,5780,5780,5780,0
20250205,152700,84942250,5780,5780,5780,5780,0
20250205,152600,84942250,5780,5780,5780,5780,0
20250205,152500,84942250,5780,5780,5780,5780,0
20250205,152400,84942250,5780,5780,5780,5780,0
20250205,152300,84942250,5780,5780,5780,5780,0
20250205,152200,84942250,5780,5780,5780,5780,0
20250205,152100,84942250,5780,5780,5780,5780,0
20250205,152000,84942250,5780,5780,5780,5780,0
20250205,151900,84942250,5780,5780,5780,5780,0
20250205,151800,84942250,5780,5780,5780,5780,3
20250205,151700,84924910,5770,5770,5770,5770,0
20250205,151600,84924910,5770,5770,5770,5770,0
20250205,151500,84924910,5770,5770,5770,5770,0
20250205,151400,84924910,5770,5780,5780,5770,55
20250205,151300,84607490,5770,5770,5770,5770,0
20250205,151200,84607490,5770,5770,5770,5770,0
20250205,151100,84607490,5770,5770,5770,5770,0
20250205,151000,84607490,5770,5770,5770,5770,6
20250205,150900,84572870,5770,5770,5770,5770,0
20250205,150800,84572870,5770,5770,5770,5770,0
20250205,150700,84572870,5770,5770,5770,5770,0
20250205,150600,84572870,5770,5770,5770,5770,0
20250205,150500,84572870,5770,5770,5770,5770,0
20250205,150400,84572870,5770,5770,5770,5770,0
20250205,150300,84572870,5770,5770,5770,5770,23
20250205,150200,84440160,5770,5770,5770,5770,4
20250205,150100,84417080,5760,5760,5760,5760,0
20250205,150000,84417080,5760,5760,5760,5760,0
20250205,145900,84417080,5760,5760,5760,5760,0
20250205,145800,84417080,5760,5770,5770,5760,394
20250205,145700,82143760,5780,5780,5780,5780,0
20250205,145600,82143760,5780,5780,5780,5780,0
20250205,145500,82143760,5780,5780,5780,5780,1
20250205,145400,82137980,5780,5780,5780,5780,0
20250205,145300,82137980,5780,5780,5780,5780,18
20250205,145200,82033940,5780,5780,5780,5780,1
20250205,145100,82028160,5780,5780,5780,5780,0
20250205,145000,82028160,5780,5780,5780,5780,0
20250205,144900,82028160,5780,5780,5780,5780,60
20250205,144800,81681360,5780,5780,5780,5780,11
20250205,144700,81617780,5780,5780,5780,5780,0
20250205,144600,81617780,5780,5780,5780,5780,0
20250205,144500,81617780,5780,5780,5780,5780,0
20250205,144400,81617780,5780,5780,5780,5780,400
20250205,144300,79305780,5770,5770,5770,5770,0
20250205,144200,79305780,5770,5770,5770,5770,0
20250205,144100,79305780,5770,5770,5770,5770,0
20250205,144000,79305780,5770,5770,5770,5770,0
20250205,143900,79305780,5770,5770,5770,5770,52
20250205,143800,79005740,5770,5770,5770,5770,0
20250205,143700,79005740,5770,5770,5770,5770,0
20250205,143600,79005740,5770,5770,5770,5770,0
20250205,143500,79005740,5770,5770,5770,5770,0
20250205,143400,79005740,5770,5770,5770,5770,0
20250205,143300,79005740,5770,5770,5770,5770,0
20250205,143200,79005740,5770,5770,5770,5770,0
20250205,143100,79005740,5770,5770,5770,5770,0
20250205,143000,79005740,5770,5770,5770,5770,0
20250205,142900,79005740,5770,5770,5770,5770,0
20250205,142800,79005740,5770,5770,5770,5770,0
20250205,142700,79005740,5770,5770,5770,5770,0
20250205,142600,79005740,5770,5770,5770,5770,0
20250205,142500,79005740,5770,5770,5770,5770,0
20250205,142400,79005740,5770,5770,5770,5770,0
20250205,142300,79005740,5770,5770,5770,5770,0
20250205,142200,79005740,5770,5770,5770,5770,259
20250205,142100,77511310,5770,5770,5770,5770,0
20250205,142000,77511310,5770,5770,5770,5770,0
20250205,141900,77511310,5770,5770,5770,5770,0
20250205,141800,77511310,5770,5770,5770,5770,0
20250205,141700,77511310,5770,5770,5770,5770,0
20250205,141600,77511310,5770,5770,5770,5770,0
20250205,141500,77511310,5770,5770,5770,5770,0
20250205,141400,77511310,5770,5770,5770,5770,0
20250205,141300,77511310,5770,5770,5770,5770,12
20250205,141200,77442070,5770,5770,5770,5770,0
20250205,141100,77442070,5770,5770,5770,5770,0
20250205,141000,77442070,5770,5770,5770,5770,0
20250205,140900,77442070,5770,5770,5770,5770,0
20250205,140800,77442070,5770,5770,5770,5770,50
20250205,140700,77153570,5780,5780,5780,5780,0
20250205,140600,77153570,5780,5780,5780,5780,0
20250205,140500,77153570,5780,5780,5780,5780,0
20250205,140400,77153570,5780,5780,5780,5780,0
20250205,140300,77153570,5780,5780,5780,5780,0
20250205,140200,77153570,5780,5780,5780,5780,2
20250205,140100,77142010,5790,5790,5790,5790,1
20250205,140000,77136220,5790,5790,5790,5790,0
20250205,135900,77136220,5790,5790,5790,5790,0
20250205,135800,77136220,5790,5780,5790,5780,2
20250205,135700,77124650,5780,5780,5780,5780,10
20250205,135600,77066850,5780,5780,5780,5780,1
20250205,135500,77061070,5780,5780,5780,5780,0
20250205,135400,77061070,5780,5780,5780,5780,0
20250205,135300,77061070,5780,5780,5780,5780,0
20250205,135200,77061070,5780,5780,5780,5780,1
20250205,135100,77055290,5770,5770,5770,5770,0
20250205,135000,77055290,5770,5770,5770,5770,0
20250205,134900,77055290,5770,5770,5770,5770,3
20250205,134800,77037980,5780,5780,5780,5780,0
20250205,134700,77037980,5780,5780,5780,5780,0
20250205,134600,77037980,5780,5780,5780,5780,0
20250205,134500,77037980,5780,5780,5780,5780,360
20250205,134400,74957180,5780,5780,5780,5780,152
20250205,134300,74078620,5780,5780,5780,5780,0
20250205,134200,74078620,5780,5780,5780,5780,0
20250205,134100,74078620,5780,5780,5780,5780,26
20250205,134000,73928340,5780,5780,5780,5780,0
20250205,133900,73928340,5780,5780,5780,5780,284
20250205,133800,72286820,5790,5790,5790,5790,0
20250205,133700,72286820,5790,5790,5790,5790,0
20250205,133600,72286820,5790,5790,5790,5790,0
20250205,133500,72286820,5790,5790,5790,5790,1
20250205,133400,72281030,5790,5790,5790,5790,0
20250205,133300,72281030,5790,5790,5790,5790,2
20250205,133200,72269450,5780,5780,5780,5780,5
20250205,133100,72240550,5780,5780,5780,5780,0
20250205,133000,72240550,5780,5780,5780,5780,0
20250205,132900,72240550,5780,5780,5780,5780,0
20250205,132800,72240550,5780,5780,5780,5780,10
20250205,132700,72182750,5790,5790,5790,5790,0
20250205,132600,72182750,5790,5790,5790,5790,0
20250205,132500,72182750,5790,5790,5790,5790,321
20250205,132400,70324160,5800,5800,5800,5800,0
20250205,132300,70324160,5800,5800,5800,5800,50
20250205,132200,70034160,5790,5790,5790,5790,0
20250205,132100,70034160,5790,5790,5790,5790,0
20250205,132000,70034160,5790,5790,5790,5790,50
20250205,131900,69744660,5800,5800,5800,5800,0
20250205,131800,69744660,5800,5800,5800,5800,0
20250205,131700,69744660,5800,5800,5800,5800,0
20250205,131600,69744660,5800,5800,5800,5800,0
20250205,131500,69744660,5800,5800,5800,5800,0
20250205,131400,69744660,5800,5800,5800,5800,0
20250205,131300,69744660,5800,5800,5800,5800,0
20250205,131200,69744660,5800,5800,5800,5800,0
20250205,131100,69744660,5800,5800,5800,5800,1
20250205,131000,69738860,5800,5800,5800,5800,1
20250205,130900,69733060,5790,5790,5790,5790,0
20250205,130800,69733060,5790,5790,5790,5790,0
20250205,130700,69733060,5790,5790,5790,5790,77
20250205,130600,69287230,5790,5790,5790,5790,1
20250205,130500,69281440,5790,5790,5790,5790,0
20250205,130400,69281440,5790,5790,5790,5790,22
20250205,130300,69154060,5800,5800,5800,5800,2
20250205,130200,69142460,5800,5800,5800,5800,0
20250205,130100,69142460,5800,5800,5800,5800,0
20250205,130000,69142460,5800,5800,5800,5800,0
20250205,125900,69142460,5800,5800,5800,5800,2
20250205,125800,69130860,5790,5790,5790,5790,0
20250205,125700,69130860,5790,5790,5790,5790,0
20250205,125600,69130860,5790,5790,5790,5790,0
20250205,125500,69130860,5790,5790,5790,5790,0
20250205,125400,69130860,5790,5790,5790,5790,111
20250205,125300,68488170,5790,5790,5790,5790,0
20250205,125200,68488170,5790,5790,5790,5790,0
20250205,125100,68488170,5790,5790,5790,5790,0
20250205,125000,68488170,5790,5790,5790,5790,0
20250205,124900,68488170,5790,5780,5790,5780,105
20250205,124800,67880270,5790,5790,5790,5790,0
20250205,124700,67880270,5790,5790,5790,5790,95
20250205,124600,67330220,5790,5790,5790,5790,100
20250205,124500,66751220,5800,5800,5800,5800,0
20250205,124400,66751220,5800,5800,5800,5800,0
20250205,124300,66751220,5800,5800,5800,5800,5
20250205,124200,66722220,5790,5790,5790,5790,0
20250205,124100,66722220,5790,5790,5790,5790,0
20250205,124000,66722220,5790,5790,5790,5790,7
20250205,123900,66681690,5790,5790,5790,5790,25
20250205,123800,66536940,5790,5790,5790,5790,51
20250205,123700,66241650,5800,5800,5800,5800,0
20250205,123600,66241650,5800,5800,5800,5800,0
20250205,123500,66241650,5800,5800,5800,5800,0
20250205,123400,66241650,5800,5800,5800,5800,0
20250205,123300,66241650,5800,5800,5800,5800,0
20250205,123200,66241650,5800,5800,5800,5800,0
20250205,123100,66241650,5800,5800,5800,5800,100
20250205,123000,65661650,5800,5790,5800,5790,270
20250205,122900,64096350,5800,5800,5800,5800,0
20250205,122800,64096350,5800,5800,5800,5800,8
20250205,122700,64049950,5790,5790,5790,5790,0
20250205,122600,64049950,5790,5790,5790,5790,0
20250205,122500,64049950,5790,5790,5790,5790,0
20250205,122400,64049950,5790,5790,5790,5790,0
20250205,122300,64049950,5790,5790,5790,5790,0
20250205,122200,64049950,5790,5790,5790,5790,0
20250205,122100,64049950,5790,5790,5790,5790,0
20250205,122000,64049950,5790,5790,5790,5790,20
20250205,121900,63934150,5790,5790,5790,5790,0
20250205,121800,63934150,5790,5790,5790,5790,0
20250205,121700,63934150,5790,5790,5790,5790,0
20250205,121600,63934150,5790,5790,5790,5790,0
20250205,121500,63934150,5790,5790,5790,5790,0
20250205,121400,63934150,5790,5790,5790,5790,241
20250205,121300,62538760,5790,5790,5790,5790,15
20250205,121200,62451910,5790,5790,5790,5790,0
20250205,121100,62451910,5790,5790,5790,5790,0
20250205,121000,62451910,5790,5790,5790,5790,0
20250205,120900,62451910,5790,5790,5790,5790,0
20250205,120800,62451910,5790,5790,5790,5790,0
20250205,120700,62451910,5790,5790,5790,5790,0
20250205,120600,62451910,5790,5790,5790,5790,0
20250205,120500,62451910,5790,5790,5790,5790,0
20250205,120400,62451910,5790,5790,5790,5790,1
20250205,120300,62446120,5790,5790,5790,5790,0
20250205,120200,62446120,5790,5790,5790,5790,0
20250205,120100,62446120,5790,5790,5790,5790,0
20250205,120000,62446120,5790,5790,5790,5790,5
20250205,115900,62417170,5790,5790,5790,5790,1
20250205,115800,62411380,5780,5780,5780,5780,0
20250205,115700,62411380,5780,5780,5780,5780,0
20250205,115600,62411380,5780,5780,5780,5780,0
20250205,115500,62411380,5780,5780,5780,5780,0
20250205,115400,62411380,5780,5780,5780,5780,0
20250205,115300,62411380,5780,5780,5780,5780,0
20250205,115200,62411380,5780,5780,5780,5780,0
20250205,115100,62411380,5780,5780,5780,5780,0
20250205,115000,62411380,5780,5780,5780,5780,0
20250205,114900,62411380,5780,5780,5780,5780,0
20250205,114800,62411380,5780,5780,5780,5780,0
20250205,114700,62411380,5780,5780,5780,5780,233
20250205,114600,61064640,5780,5780,5780,5780,0
20250205,114500,61064640,5780,5780,5780,5780,0
20250205,114400,61064640,5780,5780,5780,5780,0
20250205,114300,61064640,5780,5780,5780,5780,0
20250205,114200,61064640,5780,5780,5780,5780,0
20250205,114100,61064640,5780,5780,5780,5780,1
20250205,114000,61058860,5760,5760,5760,5760,0
20250205,113900,61058860,5760,5760,5760,5760,0
20250205,113800,61058860,5760,5760,5760,5760,0
20250205,113700,61058860,5760,5760,5760,5760,0
20250205,113600,61058860,5760,5760,5760,5760,0
20250205,113500,61058860,5760,5760,5760,5760,0
20250205,113400,61058860,5760,5760,5760,5760,0
20250205,113300,61058860,5760,5760,5760,5760,3
20250205,113200,61041580,5760,5760,5760,5760,10
20250205,113100,60983980,5770,5770,5770,5770,0
20250205,113000,60983980,5770,5770,5770,5770,0
20250205,112900,60983980,5770,5770,5770,5770,0
20250205,112800,60983980,5770,5750,5770,5750,950
20250205,112700,55502680,5750,5750,5750,5750,0
20250205,112600,55502680,5750,5750,5750,5750,0
20250205,112500,55502680,5750,5750,5750,5750,1
20250205,112400,55496930,5760,5760,5760,5760,6
20250205,112300,55462370,5760,5760,5760,5760,94
20250205,112200,54920930,5760,5760,5760,5760,0
20250205,112100,54920930,5760,5760,5760,5760,400
20250205,112000,52616930,5770,5770,5770,5770,0
20250205,111900,52616930,5770,5770,5770,5770,0
20250205,111800,52616930,5770,5770,5770,5770,61
20250205,111700,52264960,5780,5780,5780,5780,0
20250205,111600,52264960,5780,5780,5780,5780,0
20250205,111500,52264960,5780,5780,5780,5780,1
20250205,111400,52259180,5780,5780,5780,5780,6
20250205,111300,52224500,5770,5770,5770,5770,0
20250205,111200,52224500,5770,5770,5770,5770,0
20250205,111100,52224500,5770,5770,5770,5770,0
20250205,111000,52224500,5770,5770,5770,5770,1
20250205,110900,52218730,5780,5780,5780,5780,0
20250205,110800,52218730,5780,5780,5780,5780,0
20250205,110700,52218730,5780,5780,5780,5780,0
20250205,110600,52218730,5780,5780,5780,5780,0
20250205,110500,52218730,5780,5780,5780,5780,0
20250205,110400,52218730,5780,5780,5780,5780,0
20250205,110300,52218730,5780,5780,5780,5780,0
20250205,110200,52218730,5780,5780,5780,5780,0
20250205,110100,52218730,5780,5780,5780,5780,0
20250205,110000,52218730,5780,5780,5780,5780,0
20250205,105900,52218730,5780,5780,5780,5780,0
20250205,105800,52218730,5780,5780,5780,5780,0
20250205,105700,52218730,5780,5780,5780,5780,2
20250205,105600,52207170,5760,5760,5760,5760,0
20250205,105500,52207170,5760,5760,5760,5760,9
20250205,105400,52155330,5780,5780,5780,5780,3
20250205,105300,52137990,5800,5780,5800,5780,106
20250205,105200,51523760,5770,5770,5770,5770,0
20250205,105100,51523760,5770,5770,5770,5770,0
20250205,105000,51523760,5770,5770,5770,5770,0
20250205,104900,51523760,5770,5770,5770,5770,0
20250205,104800,51523760,5770,5770,5770,5770,2
20250205,104700,51512220,5770,5770,5770,5770,2
20250205,104600,51500680,5760,5760,5760,5760,0
20250205,104500,51500680,5760,5760,5760,5760,0
20250205,104400,51500680,5760,5760,5760,5760,0
20250205,104300,51500680,5760,5760,5760,5760,0
20250205,104200,51500680,5760,5760,5760,5760,9
20250205,104100,51448840,5770,5770,5770,5770,0
20250205,104000,51448840,5770,5770,5770,5770,0
20250205,103900,51448840,5770,5770,5770,5770,2
20250205,103800,51437300,5760,5760,5760,5760,15
20250205,103700,51350900,5770,5770,5770,5770,0
20250205,103600,51350900,5770,5770,5770,5770,12
20250205,103500,51281660,5760,5760,5760,5760,1
20250205,103400,51275900,5770,5770,5770,5770,0
20250205,103300,51275900,5770,5770,5770,5770,1
20250205,103200,51270130,5770,5770,5770,5770,200
20250205,103100,50116130,5770,5770,5770,5770,32
20250205,103000,49931490,5780,5780,5780,5780,0
20250205,102900,49931490,5780,5780,5780,5780,0
20250205,102800,49931490,5780,5780,5780,5780,2
20250205,102700,49919930,5780,5800,5800,5780,52
20250205,102600,49619350,5800,5790,5800,5790,76
20250205,102500,49178690,5790,5790,5790,5790,5
20250205,102400,49149740,5780,5780,5780,5780,236
20250205,102300,47785660,5780,5780,5780,5780,1
20250205,102200,47779880,5780,5780,5780,5780,0
20250205,102100,47779880,5780,5780,5780,5780,3
20250205,102000,47762540,5780,5780,5780,5780,0
20250205,101900,47762540,5780,5780,5780,5780,1
20250205,101800,47756760,5780,5780,5780,5780,0
20250205,101700,47756760,5780,5780,5780,5780,3
20250205,101600,47739420,5780,5780,5780,5780,2
20250205,101500,47727860,5770,5770,5770,5770,19
20250205,101400,47618230,5780,5780,5780,5780,0
20250205,101300,47618230,5780,5780,5780,5780,0
20250205,101200,47618230,5780,5780,5780,5780,0
20250205,101100,47618230,5780,5770,5780,5770,4
20250205,101000,47595130,5770,5770,5770,5770,19
20250205,100900,47485500,5770,5770,5770,5770,2
20250205,100800,47473960,5750,5770,5770,5750,390
20250205,100700,45230290,5780,5780,5780,5780,0
20250205,100600,45230290,5780,5780,5780,5780,0
20250205,100500,45230290,5780,5780,5780,5780,0
20250205,100400,45230290,5780,5780,5780,5780,6
20250205,100300,45195610,5780,5770,5780,5770,12
20250205,100200,45126350,5770,5770,5770,5770,0
20250205,100100,45126350,5770,5770,5770,5770,18
20250205,100000,45022490,5780,5780,5780,5780,0
20250205,095900,45022490,5780,5780,5780,5780,0
20250205,095800,45022490,5780,5780,5780,5780,1
20250205,095700,45016710,5780,5780,5780,5780,10
20250205,095600,44958910,5780,5780,5780,5780,1
20250205,095500,44953130,5780,5790,5790,5780,42
20250205,095400,44710170,5790,5790,5790,5790,0
20250205,095300,44710170,5790,5790,5790,5790,10
20250205,095200,44652270,5790,5790,5790,5790,20
20250205,095100,44536470,5790,5790,5790,5790,50
20250205,095000,44246970,5800,5800,5800,5800,1
20250205,094900,44241170,5790,5800,5800,5790,59
20250205,094800,43899510,5790,5790,5790,5790,1050
20250205,094700,37820010,5790,5790,5790,5790,2
20250205,094600,37808430,5780,5780,5780,5780,408
20250205,094500,35450190,5790,5790,5790,5790,0
20250205,094400,35450190,5790,5770,5790,5770,1872
20250205,094300,24644180,5770,5780,5780,5760,30
20250205,094200,24471320,5770,5770,5770,5770,1
20250205,094100,24465550,5770,5780,5780,5770,32
20250205,094000,24280900,5780,5760,5780,5760,1007
20250205,093900,18480550,5760,5760,5760,5760,0
20250205,093800,18480550,5760,5760,5760,5760,0
20250205,093700,18480550,5760,5760,5760,5760,0
20250205,093600,18480550,5760,5760,5760,5760,13
20250205,093500,18405670,5760,5760,5760,5760,0
20250205,093400,18405670,5760,5760,5760,5760,11
20250205,093300,18342310,5750,5760,5760,5750,474
20250205,093200,15616780,5760,5760,5760,5760,3
20250205,093100,15599500,5760,5760,5760,5760,0
20250205,093000,15599500,5760,5760,5760,5760,2
20250205,092900,15587980,5770,5770,5770,5770,1
20250205,092800,15582210,5770,5770,5770,5770,0
20250205,092700,15582210,5770,5770,5770,5770,0
20250205,092600,15582210,5770,5770,5770,5770,0
20250205,092500,15582210,5770,5770,5770,5770,0
20250205,092400,15582210,5770,5770,5770,5770,30
20250205,092300,15409110,5770,5770,5770,5770,1
20250205,092200,15403340,5760,5760,5760,5750,16
20250205,092100,15311220,5740,5740,5740,5740,0
20250205,092000,15311220,5740,5760,5760,5740,400
20250205,091900,13010570,5780,5780,5780,5780,52
20250205,091800,12710010,5780,5780,5780,5780,10
20250205,091700,12652210,5780,5780,5780,5780,1
20250205,091600,12646430,5780,5780,5780,5780,0
20250205,091500,12646430,5780,5780,5780,5780,0
20250205,091400,12646430,5780,5790,5790,5770,720
20250205,091300,8478010,5790,5780,5790,5780,22
20250205,091200,8350830,5760,5780,5780,5760,1308
20250205,091100,816670,5770,5760,5770,5760,39
20250205,091000,591780,5760,5760,5760,5760,11
20250205,090900,528420,5750,5750,5750,5750,22
20250205,090800,401920,5750,5750,5750,5750,0
20250205,090700,401920,5750,5750,5750,5750,0
20250205,090600,401920,5750,5750,5750,5750,3
20250205,090500,384670,5750,5750,5750,5750,0
20250205,090400,384670,5750,5750,5750,5750,5
20250205,090300,355920,5750,5750,5750,5750,0
20250205,090200,355920,5750,5750,5750,5750,3
20250205,090100,338670,5750,5750,5750,5750,0
20250205,090000,338670,5750,5730,5750,5730,59