KissMeData/110790/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,201500,40397880,5480,5480,5480,5480,22
20250205,201400,40397880,5480,5480,5480,5480,0
20250205,201300,40397880,5480,5480,5480,5480,0
20250205,201200,40397880,5480,5480,5480,5480,0
20250205,201100,40397880,5480,5480,5480,5480,0
20250205,201000,40397880,5480,5480,5480,5480,0
20250205,200900,40397880,5480,5480,5480,5480,0
20250205,200800,40397880,5480,5480,5480,5480,0
20250205,200700,40397880,5480,5480,5480,5480,0
20250205,200600,40397880,5480,5480,5480,5480,0
20250205,200500,40397880,5480,5480,5480,5480,0
20250205,200400,40397880,5480,5480,5480,5480,0
20250205,200300,40397880,5480,5480,5480,5480,0
20250205,200200,40397880,5480,5480,5480,5480,0
20250205,200100,40397880,5480,5480,5480,5480,0
20250205,200000,40397880,5480,5480,5480,5480,0
20250205,195900,40397880,5480,5480,5480,5480,0
20250205,195800,40397880,5480,5480,5480,5480,0
20250205,195700,40397880,5480,5480,5480,5480,0
20250205,195600,40397880,5480,5480,5480,5480,0
20250205,195500,40397880,5480,5480,5480,5480,0
20250205,195400,40397880,5480,5480,5480,5480,0
20250205,195300,40397880,5480,5480,5480,5480,0
20250205,195200,40397880,5480,5480,5480,5480,0
20250205,195100,40397880,5480,5480,5480,5480,0
20250205,195000,40397880,5480,5480,5480,5480,0
20250205,194900,40397880,5480,5480,5480,5480,0
20250205,194800,40397880,5480,5480,5480,5480,0
20250205,194700,40397880,5480,5480,5480,5480,0
20250205,194600,40397880,5480,5480,5480,5480,0
20250205,194500,40397880,5480,5480,5480,5480,22
20250205,194400,40397880,5480,5480,5480,5480,0
20250205,194300,40397880,5480,5480,5480,5480,0
20250205,194200,40397880,5480,5480,5480,5480,0
20250205,194100,40397880,5480,5480,5480,5480,0
20250205,194000,40397880,5480,5480,5480,5480,0
20250205,193900,40397880,5480,5480,5480,5480,0
20250205,193800,40397880,5480,5480,5480,5480,0
20250205,193700,40397880,5480,5480,5480,5480,0
20250205,193600,40397880,5480,5480,5480,5480,0
20250205,193500,40397880,5480,5480,5480,5480,0
20250205,193400,40397880,5480,5480,5480,5480,0
20250205,193300,40397880,5480,5480,5480,5480,0
20250205,193200,40397880,5480,5480,5480,5480,0
20250205,193100,40397880,5480,5480,5480,5480,0
20250205,193000,40397880,5480,5480,5480,5480,0
20250205,192900,40397880,5480,5480,5480,5480,0
20250205,192800,40397880,5480,5480,5480,5480,0
20250205,192700,40397880,5480,5480,5480,5480,0
20250205,192600,40397880,5480,5480,5480,5480,0
20250205,192500,40397880,5480,5480,5480,5480,0
20250205,192400,40397880,5480,5480,5480,5480,0
20250205,192300,40397880,5480,5480,5480,5480,0
20250205,192200,40397880,5480,5480,5480,5480,0
20250205,192100,40397880,5480,5480,5480,5480,0
20250205,192000,40397880,5480,5480,5480,5480,0
20250205,191900,40397880,5480,5480,5480,5480,0
20250205,191800,40397880,5480,5480,5480,5480,0
20250205,191700,40397880,5480,5480,5480,5480,0
20250205,191600,40397880,5480,5480,5480,5480,0
20250205,191500,40397880,5480,5480,5480,5480,22
20250205,191400,40397880,5480,5480,5480,5480,0
20250205,191300,40397880,5480,5480,5480,5480,0
20250205,191200,40397880,5480,5480,5480,5480,0
20250205,191100,40397880,5480,5480,5480,5480,0
20250205,191000,40397880,5480,5480,5480,5480,0
20250205,190900,40397880,5480,5480,5480,5480,0
20250205,190800,40397880,5480,5480,5480,5480,0
20250205,190700,40397880,5480,5480,5480,5480,0
20250205,190600,40397880,5480,5480,5480,5480,0
20250205,190500,40397880,5480,5480,5480,5480,0
20250205,190400,40397880,5480,5480,5480,5480,0
20250205,190300,40397880,5480,5480,5480,5480,0
20250205,190200,40397880,5480,5480,5480,5480,0
20250205,190100,40397880,5480,5480,5480,5480,0
20250205,190000,40397880,5480,5480,5480,5480,0
20250205,185900,40397880,5480,5480,5480,5480,0
20250205,185800,40397880,5480,5480,5480,5480,0
20250205,185700,40397880,5480,5480,5480,5480,0
20250205,185600,40397880,5480,5480,5480,5480,0
20250205,185500,40397880,5480,5480,5480,5480,0
20250205,185400,40397880,5480,5480,5480,5480,0
20250205,185300,40397880,5480,5480,5480,5480,0
20250205,185200,40397880,5480,5480,5480,5480,0
20250205,185100,40397880,5480,5480,5480,5480,0
20250205,185000,40397880,5480,5480,5480,5480,0
20250205,184900,40397880,5480,5480,5480,5480,0
20250205,184800,40397880,5480,5480,5480,5480,0
20250205,184700,40397880,5480,5480,5480,5480,0
20250205,184600,40397880,5480,5480,5480,5480,0
20250205,184500,40397880,5480,5480,5480,5480,22
20250205,184400,40397880,5480,5480,5480,5480,0
20250205,184300,40397880,5480,5480,5480,5480,0
20250205,184200,40397880,5480,5480,5480,5480,0
20250205,184100,40397880,5480,5480,5480,5480,0
20250205,184000,40397880,5480,5480,5480,5480,0
20250205,183900,40397880,5480,5480,5480,5480,0
20250205,183800,40397880,5480,5480,5480,5480,0
20250205,183700,40397880,5480,5480,5480,5480,0
20250205,183600,40397880,5480,5480,5480,5480,0
20250205,183500,40397880,5480,5480,5480,5480,0
20250205,183400,40397880,5480,5480,5480,5480,0
20250205,183300,40397880,5480,5480,5480,5480,0
20250205,183200,40397880,5480,5480,5480,5480,0
20250205,183100,40397880,5480,5480,5480,5480,0
20250205,183000,40397880,5480,5480,5480,5480,0
20250205,182900,40397880,5480,5480,5480,5480,0
20250205,182800,40397880,5480,5480,5480,5480,0
20250205,182700,40397880,5480,5480,5480,5480,0
20250205,182600,40397880,5480,5480,5480,5480,0
20250205,182500,40397880,5480,5480,5480,5480,0
20250205,182400,40397880,5480,5480,5480,5480,0
20250205,182300,40397880,5480,5480,5480,5480,0
20250205,182200,40397880,5480,5480,5480,5480,0
20250205,182100,40397880,5480,5480,5480,5480,0
20250205,182000,40397880,5480,5480,5480,5480,0
20250205,181900,40397880,5480,5480,5480,5480,0
20250205,181800,40397880,5480,5480,5480,5480,0
20250205,181700,40397880,5480,5480,5480,5480,0
20250205,181600,40397880,5480,5480,5480,5480,0
20250205,181500,40397880,5480,5480,5480,5480,22
20250205,181400,40397880,5480,5480,5480,5480,0
20250205,181300,40397880,5480,5480,5480,5480,0
20250205,181200,40397880,5480,5480,5480,5480,0
20250205,181100,40397880,5480,5480,5480,5480,0
20250205,181000,40397880,5480,5480,5480,5480,0
20250205,180900,40397880,5480,5480,5480,5480,0
20250205,180800,40397880,5480,5480,5480,5480,0
20250205,180700,40397880,5480,5480,5480,5480,0
20250205,180600,40397880,5480,5480,5480,5480,0
20250205,180500,40397880,5480,5480,5480,5480,0
20250205,180400,40397880,5480,5480,5480,5480,0
20250205,180300,40397880,5480,5480,5480,5480,0
20250205,180200,40397880,5480,5480,5480,5480,0
20250205,180100,40397880,5480,5480,5480,5480,0
20250205,180000,40397880,5480,5480,5480,5480,0
20250205,175900,40397880,5480,5480,5480,5480,0
20250205,175800,40397880,5480,5480,5480,5480,0
20250205,175700,40397880,5480,5480,5480,5480,0
20250205,175600,40397880,5480,5480,5480,5480,0
20250205,175500,40397880,5480,5480,5480,5480,0
20250205,175400,40397880,5480,5480,5480,5480,0
20250205,175300,40397880,5480,5480,5480,5480,0
20250205,175200,40397880,5480,5480,5480,5480,0
20250205,175100,40397880,5480,5480,5480,5480,0
20250205,175000,40397880,5480,5480,5480,5480,0
20250205,174900,40397880,5480,5480,5480,5480,0
20250205,174800,40397880,5480,5480,5480,5480,0
20250205,174700,40397880,5480,5480,5480,5480,0
20250205,174600,40397880,5480,5480,5480,5480,0
20250205,174500,40397880,5480,5480,5480,5480,22
20250205,174400,40397880,5480,5480,5480,5480,0
20250205,174300,40397880,5480,5480,5480,5480,0
20250205,174200,40397880,5480,5480,5480,5480,0
20250205,174100,40397880,5480,5480,5480,5480,0
20250205,174000,40397880,5480,5480,5480,5480,0
20250205,173900,40397880,5480,5480,5480,5480,0
20250205,173800,40397880,5480,5480,5480,5480,0
20250205,173700,40397880,5480,5480,5480,5480,0
20250205,173600,40397880,5480,5480,5480,5480,0
20250205,173500,40397880,5480,5480,5480,5480,0
20250205,173400,40397880,5480,5480,5480,5480,0
20250205,173300,40397880,5480,5480,5480,5480,0
20250205,173200,40397880,5480,5480,5480,5480,0
20250205,173100,40397880,5480,5480,5480,5480,0
20250205,173000,40397880,5480,5480,5480,5480,0
20250205,172900,40397880,5480,5480,5480,5480,0
20250205,172800,40397880,5480,5480,5480,5480,0
20250205,172700,40397880,5480,5480,5480,5480,0
20250205,172600,40397880,5480,5480,5480,5480,0
20250205,172500,40397880,5480,5480,5480,5480,0
20250205,172400,40397880,5480,5480,5480,5480,0
20250205,172300,40397880,5480,5480,5480,5480,0
20250205,172200,40397880,5480,5480,5480,5480,0
20250205,172100,40397880,5480,5480,5480,5480,0
20250205,172000,40397880,5480,5480,5480,5480,0
20250205,171900,40397880,5480,5480,5480,5480,0
20250205,171800,40397880,5480,5480,5480,5480,0
20250205,171700,40397880,5480,5480,5480,5480,0
20250205,171600,40397880,5480,5480,5480,5480,0
20250205,171500,40397880,5480,5480,5480,5480,22
20250205,171400,40397880,5480,5480,5480,5480,0
20250205,171300,40397880,5480,5480,5480,5480,0
20250205,171200,40397880,5480,5480,5480,5480,0
20250205,171100,40397880,5480,5480,5480,5480,0
20250205,171000,40397880,5480,5480,5480,5480,0
20250205,170900,40397880,5480,5480,5480,5480,0
20250205,170800,40397880,5480,5480,5480,5480,0
20250205,170700,40397880,5480,5480,5480,5480,0
20250205,170600,40397880,5480,5480,5480,5480,0
20250205,170500,40397880,5480,5480,5480,5480,0
20250205,170400,40397880,5480,5480,5480,5480,0
20250205,170300,40397880,5480,5480,5480,5480,0
20250205,170200,40397880,5480,5480,5480,5480,0
20250205,170100,40397880,5480,5480,5480,5480,0
20250205,170000,40397880,5480,5480,5480,5480,0
20250205,165900,40397880,5480,5480,5480,5480,0
20250205,165800,40397880,5480,5480,5480,5480,0
20250205,165700,40397880,5480,5480,5480,5480,0
20250205,165600,40397880,5480,5480,5480,5480,0
20250205,165500,40397880,5480,5480,5480,5480,0
20250205,165400,40397880,5480,5480,5480,5480,0
20250205,165300,40397880,5480,5480,5480,5480,0
20250205,165200,40397880,5480,5480,5480,5480,0
20250205,165100,40397880,5480,5480,5480,5480,0
20250205,165000,40397880,5480,5480,5480,5480,0
20250205,164900,40397880,5480,5480,5480,5480,0
20250205,164800,40397880,5480,5480,5480,5480,0
20250205,164700,40397880,5480,5480,5480,5480,0
20250205,164600,40397880,5480,5480,5480,5480,0
20250205,164500,40397880,5480,5480,5480,5480,22
20250205,164400,40397880,5480,5480,5480,5480,0
20250205,164300,40397880,5480,5480,5480,5480,0
20250205,164200,40397880,5480,5480,5480,5480,0
20250205,164100,40397880,5480,5480,5480,5480,0
20250205,164000,40397880,5480,5480,5480,5480,0
20250205,163900,40397880,5480,5480,5480,5480,0
20250205,163800,40397880,5480,5480,5480,5480,0
20250205,163700,40397880,5480,5480,5480,5480,0
20250205,163600,40397880,5480,5480,5480,5480,0
20250205,163500,40397880,5480,5480,5480,5480,0
20250205,163400,40397880,5480,5480,5480,5480,0
20250205,163300,40397880,5480,5480,5480,5480,0
20250205,163200,40397880,5480,5480,5480,5480,0
20250205,163100,40397880,5480,5480,5480,5480,0
20250205,163000,40397880,5480,5480,5480,5480,0
20250205,162900,40397880,5480,5480,5480,5480,0
20250205,162800,40397880,5480,5480,5480,5480,0
20250205,162700,40397880,5480,5480,5480,5480,0
20250205,162600,40397880,5480,5480,5480,5480,0
20250205,162500,40397880,5480,5480,5480,5480,0
20250205,162400,40397880,5480,5480,5480,5480,0
20250205,162300,40397880,5480,5480,5480,5480,0
20250205,162200,40397880,5480,5480,5480,5480,0
20250205,162100,40397880,5480,5480,5480,5480,0
20250205,162000,40397880,5480,5480,5480,5480,0
20250205,161900,40397880,5480,5480,5480,5480,0
20250205,161800,40397880,5480,5480,5480,5480,0
20250205,161700,40397880,5480,5480,5480,5480,0
20250205,161600,40397880,5480,5480,5480,5480,0
20250205,161500,40397880,5480,5480,5480,5480,22
20250205,161400,40397880,5480,5480,5480,5480,0
20250205,161300,40397880,5480,5480,5480,5480,0
20250205,161200,40397880,5480,5480,5480,5480,0
20250205,161100,40397880,5480,5480,5480,5480,0
20250205,161000,40397880,5480,5480,5480,5480,0
20250205,160900,40397880,5480,5480,5480,5480,0
20250205,160800,40397880,5480,5480,5480,5480,0
20250205,160700,40397880,5480,5480,5480,5480,0
20250205,160600,40397880,5480,5480,5480,5480,0
20250205,160500,40397880,5480,5480,5480,5480,0
20250205,160400,40397880,5480,5480,5480,5480,0
20250205,160300,40397880,5480,5480,5480,5480,0
20250205,160200,40397880,5480,5480,5480,5480,0
20250205,160100,40397880,5480,5480,5480,5480,0
20250205,160000,40397880,5480,5480,5480,5480,0
20250205,155900,40397880,5480,5480,5480,5480,0
20250205,155800,40397880,5480,5480,5480,5480,0
20250205,155700,40397880,5480,5480,5480,5480,0
20250205,155600,40397880,5480,5480,5480,5480,0
20250205,155500,40397880,5480,5480,5480,5480,0
20250205,155400,40397880,5480,5480,5480,5480,0
20250205,155300,40397880,5480,5480,5480,5480,0
20250205,155200,40397880,5480,5480,5480,5480,0
20250205,155100,40397880,5480,5480,5480,5480,0
20250205,155000,40397880,5480,5480,5480,5480,0
20250205,154900,40397880,5480,5480,5480,5480,0
20250205,154800,40397880,5480,5480,5480,5480,0
20250205,154700,40397880,5480,5480,5480,5480,0
20250205,154600,40397880,5480,5480,5480,5480,0
20250205,154500,40397880,5480,5480,5480,5480,22
20250205,154400,40397880,5480,5480,5480,5480,0
20250205,154300,40397880,5480,5480,5480,5480,0
20250205,154200,40397880,5480,5480,5480,5480,0
20250205,154100,40397880,5480,5480,5480,5480,0
20250205,154000,40397880,5480,5480,5480,5480,0
20250205,153900,40397880,5480,5480,5480,5480,0
20250205,153800,40397880,5480,5480,5480,5480,0
20250205,153700,40397880,5480,5480,5480,5480,0
20250205,153600,40397880,5480,5480,5480,5480,0
20250205,153500,40397880,5480,5480,5480,5480,0
20250205,153400,40397880,5480,5480,5480,5480,0
20250205,153300,40397880,5480,5480,5480,5480,0
20250205,153200,40397880,5480,5480,5480,5480,0
20250205,153100,40397880,5480,5480,5480,5480,0
20250205,153000,40397880,5480,5480,5480,5480,22
20250205,152900,40277320,5490,5490,5490,5490,0
20250205,152800,40277320,5490,5490,5490,5490,0
20250205,152700,40277320,5490,5490,5490,5490,0
20250205,152600,40277320,5490,5490,5490,5490,0
20250205,152500,40277320,5490,5490,5490,5490,0
20250205,152400,40277320,5490,5490,5490,5490,0
20250205,152300,40277320,5490,5490,5490,5490,0
20250205,152200,40277320,5490,5490,5490,5490,0
20250205,152100,40277320,5490,5490,5490,5490,0
20250205,152000,40277320,5490,5490,5490,5490,0
20250205,151900,40277320,5490,5490,5490,5490,0
20250205,151800,40277320,5490,5490,5490,5490,0
20250205,151700,40277320,5490,5490,5490,5490,0
20250205,151600,40277320,5490,5490,5490,5490,0
20250205,151500,40277320,5490,5490,5490,5490,0
20250205,151400,40277320,5490,5490,5490,5490,0
20250205,151300,40277320,5490,5490,5490,5490,0
20250205,151200,40277320,5490,5490,5490,5490,0
20250205,151100,40277320,5490,5490,5490,5490,0
20250205,151000,40277320,5490,5490,5490,5490,0
20250205,150900,40277320,5490,5490,5490,5490,0
20250205,150800,40277320,5490,5490,5490,5490,0
20250205,150700,40277320,5490,5490,5490,5490,0
20250205,150600,40277320,5490,5490,5490,5490,0
20250205,150500,40277320,5490,5490,5490,5490,0
20250205,150400,40277320,5490,5490,5490,5490,0
20250205,150300,40277320,5490,5490,5490,5490,0
20250205,150200,40277320,5490,5490,5490,5490,0
20250205,150100,40277320,5490,5490,5490,5490,0
20250205,150000,40277320,5490,5490,5490,5490,0
20250205,145900,40277320,5490,5490,5490,5490,0
20250205,145800,40277320,5490,5490,5490,5490,0
20250205,145700,40277320,5490,5490,5490,5490,0
20250205,145600,40277320,5490,5490,5490,5490,0
20250205,145500,40277320,5490,5490,5490,5490,0
20250205,145400,40277320,5490,5490,5490,5490,0
20250205,145300,40277320,5490,5490,5490,5490,0
20250205,145200,40277320,5490,5490,5490,5490,0
20250205,145100,40277320,5490,5490,5490,5490,1
20250205,145000,40271830,5500,5500,5500,5500,0
20250205,144900,40271830,5500,5500,5500,5500,0
20250205,144800,40271830,5500,5500,5500,5500,1
20250205,144700,40266330,5460,5460,5460,5460,0
20250205,144600,40266330,5460,5460,5460,5460,0
20250205,144500,40266330,5460,5460,5460,5460,0
20250205,144400,40266330,5460,5460,5460,5460,0
20250205,144300,40266330,5460,5460,5460,5460,0
20250205,144200,40266330,5460,5480,5480,5460,2000
20250205,144100,29345620,5500,5500,5500,5500,0
20250205,144000,29345620,5500,5500,5500,5500,0
20250205,143900,29345620,5500,5500,5500,5500,0
20250205,143800,29345620,5500,5500,5500,5500,0
20250205,143700,29345620,5500,5500,5500,5500,0
20250205,143600,29345620,5500,5500,5500,5500,0
20250205,143500,29345620,5500,5500,5500,5500,0
20250205,143400,29345620,5500,5500,5500,5500,0
20250205,143300,29345620,5500,5500,5500,5500,0
20250205,143200,29345620,5500,5500,5500,5500,0
20250205,143100,29345620,5500,5500,5500,5500,0
20250205,143000,29345620,5500,5480,5500,5480,22
20250205,142900,29225000,5470,5470,5470,5470,0
20250205,142800,29225000,5470,5470,5470,5470,0
20250205,142700,29225000,5470,5470,5470,5470,50
20250205,142600,28951500,5480,5480,5480,5480,0
20250205,142500,28951500,5480,5480,5480,5480,0
20250205,142400,28951500,5480,5480,5480,5480,0
20250205,142300,28951500,5480,5480,5480,5480,0
20250205,142200,28951500,5480,5480,5480,5480,0
20250205,142100,28951500,5480,5480,5480,5480,0
20250205,142000,28951500,5480,5480,5480,5480,0
20250205,141900,28951500,5480,5480,5480,5480,0
20250205,141800,28951500,5480,5480,5480,5480,102
20250205,141700,28392540,5480,5480,5480,5480,0
20250205,141600,28392540,5480,5480,5480,5480,0
20250205,141500,28392540,5480,5480,5480,5480,0
20250205,141400,28392540,5480,5480,5480,5480,0
20250205,141300,28392540,5480,5480,5480,5480,0
20250205,141200,28392540,5480,5480,5480,5480,1
20250205,141100,28387060,5470,5470,5470,5470,14
20250205,141000,28310480,5470,5470,5470,5470,0
20250205,140900,28310480,5470,5470,5470,5470,0
20250205,140800,28310480,5470,5470,5470,5470,0
20250205,140700,28310480,5470,5470,5470,5470,0
20250205,140600,28310480,5470,5470,5470,5470,0
20250205,140500,28310480,5470,5470,5470,5470,0
20250205,140400,28310480,5470,5470,5470,5470,0
20250205,140300,28310480,5470,5470,5470,5470,0
20250205,140200,28310480,5470,5470,5470,5470,0
20250205,140100,28310480,5470,5470,5470,5470,0
20250205,140000,28310480,5470,5470,5470,5470,0
20250205,135900,28310480,5470,5470,5470,5470,0
20250205,135800,28310480,5470,5470,5470,5470,0
20250205,135700,28310480,5470,5470,5470,5470,0
20250205,135600,28310480,5470,5470,5470,5470,0
20250205,135500,28310480,5470,5470,5470,5470,0
20250205,135400,28310480,5470,5470,5470,5470,0
20250205,135300,28310480,5470,5470,5470,5470,0
20250205,135200,28310480,5470,5470,5470,5470,0
20250205,135100,28310480,5470,5470,5470,5470,0
20250205,135000,28310480,5470,5470,5470,5470,49
20250205,134900,28042450,5470,5470,5470,5470,0
20250205,134800,28042450,5470,5470,5470,5470,0
20250205,134700,28042450,5470,5470,5470,5470,0
20250205,134600,28042450,5470,5470,5470,5470,0
20250205,134500,28042450,5470,5470,5470,5470,1
20250205,134400,28036980,5480,5480,5480,5480,0
20250205,134300,28036980,5480,5480,5480,5480,0
20250205,134200,28036980,5480,5480,5480,5480,0
20250205,134100,28036980,5480,5480,5480,5480,0
20250205,134000,28036980,5480,5480,5480,5480,0
20250205,133900,28036980,5480,5480,5480,5480,0
20250205,133800,28036980,5480,5480,5480,5480,0
20250205,133700,28036980,5480,5480,5480,5480,0
20250205,133600,28036980,5480,5480,5480,5480,0
20250205,133500,28036980,5480,5480,5480,5480,0
20250205,133400,28036980,5480,5480,5480,5480,0
20250205,133300,28036980,5480,5480,5480,5480,0
20250205,133200,28036980,5480,5480,5480,5480,0
20250205,133100,28036980,5480,5480,5480,5480,0
20250205,133000,28036980,5480,5480,5480,5480,0
20250205,132900,28036980,5480,5480,5480,5480,0
20250205,132800,28036980,5480,5480,5480,5480,0
20250205,132700,28036980,5480,5480,5480,5480,0
20250205,132600,28036980,5480,5480,5480,5480,0
20250205,132500,28036980,5480,5480,5480,5480,0
20250205,132400,28036980,5480,5480,5480,5480,10
20250205,132300,27982180,5480,5480,5480,5480,0
20250205,132200,27982180,5480,5480,5480,5480,0
20250205,132100,27982180,5480,5480,5480,5480,0
20250205,132000,27982180,5480,5480,5480,5480,0
20250205,131900,27982180,5480,5480,5480,5480,0
20250205,131800,27982180,5480,5480,5480,5480,0
20250205,131700,27982180,5480,5480,5480,5480,0
20250205,131600,27982180,5480,5480,5480,5480,0
20250205,131500,27982180,5480,5480,5480,5480,0
20250205,131400,27982180,5480,5480,5480,5480,0
20250205,131300,27982180,5480,5480,5480,5480,0
20250205,131200,27982180,5480,5480,5480,5480,0
20250205,131100,27982180,5480,5480,5480,5480,1
20250205,131000,27976700,5480,5480,5480,5480,0
20250205,130900,27976700,5480,5480,5480,5480,0
20250205,130800,27976700,5480,5480,5480,5480,0
20250205,130700,27976700,5480,5480,5480,5480,0
20250205,130600,27976700,5480,5480,5480,5480,0
20250205,130500,27976700,5480,5480,5480,5480,0
20250205,130400,27976700,5480,5480,5480,5480,0
20250205,130300,27976700,5480,5480,5480,5480,0
20250205,130200,27976700,5480,5480,5480,5480,0
20250205,130100,27976700,5480,5480,5480,5480,0
20250205,130000,27976700,5480,5480,5480,5480,0
20250205,125900,27976700,5480,5480,5480,5480,0
20250205,125800,27976700,5480,5480,5480,5480,0
20250205,125700,27976700,5480,5480,5480,5480,0
20250205,125600,27976700,5480,5480,5480,5480,0
20250205,125500,27976700,5480,5480,5480,5480,0
20250205,125400,27976700,5480,5480,5480,5480,0
20250205,125300,27976700,5480,5480,5480,5480,0
20250205,125200,27976700,5480,5480,5480,5480,0
20250205,125100,27976700,5480,5460,5480,5460,2
20250205,125000,27965760,5480,5480,5480,5480,0
20250205,124900,27965760,5480,5480,5480,5480,0
20250205,124800,27965760,5480,5480,5480,5480,0
20250205,124700,27965760,5480,5460,5480,5450,402
20250205,124600,25774570,5480,5460,5480,5460,2
20250205,124500,25763630,5480,5490,5490,5470,2118
20250205,124400,14176820,5520,5520,5520,5520,0
20250205,124300,14176820,5520,5520,5520,5520,0
20250205,124200,14176820,5520,5520,5520,5520,0
20250205,124100,14176820,5520,5520,5520,5520,0
20250205,124000,14176820,5520,5520,5520,5520,0
20250205,123900,14176820,5520,5520,5520,5520,0
20250205,123800,14176820,5520,5520,5520,5520,0
20250205,123700,14176820,5520,5520,5520,5520,0
20250205,123600,14176820,5520,5520,5520,5520,0
20250205,123500,14176820,5520,5520,5520,5520,0
20250205,123400,14176820,5520,5520,5520,5520,0
20250205,123300,14176820,5520,5520,5520,5520,0
20250205,123200,14176820,5520,5520,5520,5520,0
20250205,123100,14176820,5520,5520,5520,5520,0
20250205,123000,14176820,5520,5520,5520,5520,0
20250205,122900,14176820,5520,5520,5520,5520,0
20250205,122800,14176820,5520,5520,5520,5520,0
20250205,122700,14176820,5520,5520,5520,5520,0
20250205,122600,14176820,5520,5520,5520,5520,0
20250205,122500,14176820,5520,5520,5520,5520,0
20250205,122400,14176820,5520,5520,5520,5520,0
20250205,122300,14176820,5520,5520,5520,5520,0
20250205,122200,14176820,5520,5520,5520,5520,0
20250205,122100,14176820,5520,5510,5520,5510,3
20250205,122000,14160270,5520,5510,5520,5510,6
20250205,121900,14127180,5520,5520,5520,5520,0
20250205,121800,14127180,5520,5520,5520,5520,0
20250205,121700,14127180,5520,5520,5520,5520,0
20250205,121600,14127180,5520,5520,5520,5520,0
20250205,121500,14127180,5520,5520,5520,5520,0
20250205,121400,14127180,5520,5520,5520,5520,0
20250205,121300,14127180,5520,5520,5520,5520,0
20250205,121200,14127180,5520,5520,5520,5520,0
20250205,121100,14127180,5520,5520,5520,5520,0
20250205,121000,14127180,5520,5510,5520,5510,3
20250205,120900,14110630,5520,5520,5520,5520,0
20250205,120800,14110630,5520,5520,5520,5520,1
20250205,120700,14105110,5510,5510,5510,5510,1
20250205,120600,14099600,5520,5510,5520,5510,3
20250205,120500,14083050,5500,5500,5500,5500,0
20250205,120400,14083050,5500,5500,5500,5500,0
20250205,120300,14083050,5500,5500,5500,5500,0
20250205,120200,14083050,5500,5500,5500,5500,0
20250205,120100,14083050,5500,5500,5500,5500,0
20250205,120000,14083050,5500,5500,5500,5500,0
20250205,115900,14083050,5500,5480,5500,5470,500
20250205,115800,11339010,5480,5480,5480,5480,0
20250205,115700,11339010,5480,5480,5480,5480,0
20250205,115600,11339010,5480,5480,5480,5480,1
20250205,115500,11333530,5480,5490,5490,5480,101
20250205,115400,10780010,5500,5500,5500,5500,0
20250205,115300,10780010,5500,5500,5500,5500,0
20250205,115200,10780010,5500,5500,5500,5500,0
20250205,115100,10780010,5500,5500,5500,5500,0
20250205,115000,10780010,5500,5500,5500,5500,0
20250205,114900,10780010,5500,5500,5500,5500,0
20250205,114800,10780010,5500,5500,5500,5500,11
20250205,114700,10719510,5510,5510,5510,5510,2
20250205,114600,10708490,5520,5520,5520,5520,0
20250205,114500,10708490,5520,5520,5520,5520,0
20250205,114400,10708490,5520,5520,5520,5520,0
20250205,114300,10708490,5520,5520,5520,5520,0
20250205,114200,10708490,5520,5520,5520,5520,0
20250205,114100,10708490,5520,5520,5520,5520,0
20250205,114000,10708490,5520,5520,5520,5520,0
20250205,113900,10708490,5520,5520,5520,5520,0
20250205,113800,10708490,5520,5520,5520,5520,0
20250205,113700,10708490,5520,5520,5520,5520,0
20250205,113600,10708490,5520,5520,5520,5520,0
20250205,113500,10708490,5520,5520,5520,5520,19
20250205,113400,10603610,5520,5520,5520,5520,0
20250205,113300,10603610,5520,5520,5520,5520,0
20250205,113200,10603610,5520,5520,5520,5520,0
20250205,113100,10603610,5520,5520,5520,5520,0
20250205,113000,10603610,5520,5520,5520,5520,0
20250205,112900,10603610,5520,5520,5520,5520,0
20250205,112800,10603610,5520,5520,5520,5520,0
20250205,112700,10603610,5520,5520,5520,5520,0
20250205,112600,10603610,5520,5520,5520,5520,0
20250205,112500,10603610,5520,5520,5520,5520,1
20250205,112400,10598090,5520,5520,5520,5520,0
20250205,112300,10598090,5520,5520,5520,5520,0
20250205,112200,10598090,5520,5520,5520,5520,0
20250205,112100,10598090,5520,5520,5520,5520,0
20250205,112000,10598090,5520,5520,5520,5520,0
20250205,111900,10598090,5520,5520,5520,5520,2
20250205,111800,10587050,5520,5520,5520,5520,0
20250205,111700,10587050,5520,5520,5520,5520,0
20250205,111600,10587050,5520,5520,5520,5520,1
20250205,111500,10581530,5520,5520,5520,5520,0
20250205,111400,10581530,5520,5520,5520,5520,0
20250205,111300,10581530,5520,5520,5520,5520,0
20250205,111200,10581530,5520,5520,5520,5520,0
20250205,111100,10581530,5520,5520,5520,5520,0
20250205,111000,10581530,5520,5520,5520,5520,0
20250205,110900,10581530,5520,5520,5520,5520,0
20250205,110800,10581530,5520,5520,5520,5520,0
20250205,110700,10581530,5520,5520,5520,5520,0
20250205,110600,10581530,5520,5520,5520,5520,0
20250205,110500,10581530,5520,5520,5520,5520,0
20250205,110400,10581530,5520,5520,5520,5520,0
20250205,110300,10581530,5520,5520,5520,5520,0
20250205,110200,10581530,5520,5520,5520,5520,0
20250205,110100,10581530,5520,5520,5520,5520,70
20250205,110000,10195130,5520,5520,5520,5520,0
20250205,105900,10195130,5520,5520,5520,5520,0
20250205,105800,10195130,5520,5520,5520,5520,0
20250205,105700,10195130,5520,5520,5520,5520,0
20250205,105600,10195130,5520,5520,5520,5520,0
20250205,105500,10195130,5520,5520,5520,5520,0
20250205,105400,10195130,5520,5520,5520,5520,0
20250205,105300,10195130,5520,5520,5520,5520,0
20250205,105200,10195130,5520,5520,5520,5520,0
20250205,105100,10195130,5520,5520,5520,5520,0
20250205,105000,10195130,5520,5520,5520,5520,1
20250205,104900,10189610,5530,5530,5530,5530,0
20250205,104800,10189610,5530,5530,5530,5530,0
20250205,104700,10189610,5530,5530,5530,5530,0
20250205,104600,10189610,5530,5530,5530,5530,0
20250205,104500,10189610,5530,5530,5530,5530,0
20250205,104400,10189610,5530,5520,5530,5520,101
20250205,104300,9631090,5530,5530,5530,5530,0
20250205,104200,9631090,5530,5530,5530,5530,0
20250205,104100,9631090,5530,5530,5530,5530,0
20250205,104000,9631090,5530,5520,5530,5520,3
20250205,103900,9614510,5530,5530,5530,5530,0
20250205,103800,9614510,5530,5530,5530,5530,0
20250205,103700,9614510,5530,5530,5530,5530,0
20250205,103600,9614510,5530,5530,5530,5530,0
20250205,103500,9614510,5530,5520,5530,5520,40
20250205,103400,9393700,5520,5520,5520,5520,0
20250205,103300,9393700,5520,5520,5520,5520,0
20250205,103200,9393700,5520,5520,5520,5520,0
20250205,103100,9393700,5520,5520,5520,5520,0
20250205,103000,9393700,5520,5520,5520,5520,0
20250205,102900,9393700,5520,5520,5520,5520,3
20250205,102800,9377140,5520,5520,5520,5520,0
20250205,102700,9377140,5520,5520,5520,5520,0
20250205,102600,9377140,5520,5520,5520,5520,0
20250205,102500,9377140,5520,5520,5520,5520,0
20250205,102400,9377140,5520,5520,5520,5520,0
20250205,102300,9377140,5520,5520,5520,5520,0
20250205,102200,9377140,5520,5520,5520,5520,0
20250205,102100,9377140,5520,5520,5520,5520,0
20250205,102000,9377140,5520,5520,5520,5520,0
20250205,101900,9377140,5520,5520,5520,5520,0
20250205,101800,9377140,5520,5520,5520,5520,0
20250205,101700,9377140,5520,5520,5520,5520,0
20250205,101600,9377140,5520,5520,5520,5520,0
20250205,101500,9377140,5520,5520,5520,5520,0
20250205,101400,9377140,5520,5520,5520,5520,0
20250205,101300,9377140,5520,5520,5520,5520,0
20250205,101200,9377140,5520,5520,5520,5520,0
20250205,101100,9377140,5520,5520,5520,5520,0
20250205,101000,9377140,5520,5520,5520,5520,2
20250205,100900,9366100,5520,5520,5520,5520,0
20250205,100800,9366100,5520,5520,5520,5520,0
20250205,100700,9366100,5520,5520,5520,5520,0
20250205,100600,9366100,5520,5520,5520,5520,0
20250205,100500,9366100,5520,5520,5520,5520,0
20250205,100400,9366100,5520,5520,5520,5520,0
20250205,100300,9366100,5520,5520,5520,5520,0
20250205,100200,9366100,5520,5520,5520,5520,0
20250205,100100,9366100,5520,5520,5520,5520,0
20250205,100000,9366100,5520,5520,5520,5520,2
20250205,095900,9355060,5520,5520,5520,5520,0
20250205,095800,9355060,5520,5520,5520,5520,0
20250205,095700,9355060,5520,5520,5520,5520,0
20250205,095600,9355060,5520,5520,5520,5520,0
20250205,095500,9355060,5520,5520,5520,5520,0
20250205,095400,9355060,5520,5520,5520,5520,0
20250205,095300,9355060,5520,5520,5520,5520,0
20250205,095200,9355060,5520,5510,5520,5510,2
20250205,095100,9344030,5510,5510,5510,5510,0
20250205,095000,9344030,5510,5510,5510,5510,0
20250205,094900,9344030,5510,5510,5510,5510,0
20250205,094800,9344030,5510,5510,5510,5510,0
20250205,094700,9344030,5510,5510,5520,5510,6
20250205,094600,9310950,5510,5510,5510,5510,0
20250205,094500,9310950,5510,5510,5510,5510,2
20250205,094400,9299930,5520,5520,5520,5520,0
20250205,094300,9299930,5520,5520,5520,5520,0
20250205,094200,9299930,5520,5520,5520,5520,0
20250205,094100,9299930,5520,5520,5520,5520,0
20250205,094000,9299930,5520,5510,5520,5510,3
20250205,093900,9283380,5510,5510,5510,5510,0
20250205,093800,9283380,5510,5510,5510,5510,0
20250205,093700,9283380,5510,5510,5510,5510,0
20250205,093600,9283380,5510,5510,5510,5510,0
20250205,093500,9283380,5510,5510,5510,5510,0
20250205,093400,9283380,5510,5520,5520,5510,3
20250205,093300,9266840,5530,5530,5530,5530,0
20250205,093200,9266840,5530,5530,5530,5530,0
20250205,093100,9266840,5530,5530,5530,5530,100
20250205,093000,8713840,5530,5510,5530,5510,480
20250205,092900,6060000,5510,5510,5510,5510,2
20250205,092800,6048980,5510,5510,5510,5510,0
20250205,092700,6048980,5510,5510,5510,5510,0
20250205,092600,6048980,5510,5510,5510,5510,2
20250205,092500,6037960,5510,5520,5520,5510,6
20250205,092400,6004850,5520,5510,5530,5510,49
20250205,092300,5733990,5520,5510,5530,5510,6
20250205,092200,5700880,5530,5530,5530,5530,0
20250205,092100,5700880,5530,5530,5530,5530,0
20250205,092000,5700880,5530,5530,5530,5530,0
20250205,091900,5700880,5530,5530,5530,5530,0
20250205,091800,5700880,5530,5530,5530,5530,0
20250205,091700,5700880,5530,5530,5530,5530,0
20250205,091600,5700880,5530,5510,5530,5510,2
20250205,091500,5689840,5510,5510,5510,5510,0
20250205,091400,5689840,5510,5510,5510,5500,26
20250205,091300,5546590,5530,5530,5530,5530,0
20250205,091200,5546590,5530,5530,5530,5530,0
20250205,091100,5546590,5530,5530,5530,5530,1002
20250205,091000,5530,5530,5530,5530,5530,0
20250205,090900,5530,5530,5530,5530,5530,1
20250205,090800,0,5480,5480,5480,5480,0
20250205,090700,0,5480,5480,5480,5480,0
20250205,090600,0,5480,5480,5480,5480,0
20250205,090500,0,5480,5480,5480,5480,0
20250205,090400,0,5480,5480,5480,5480,0
20250205,090300,0,5480,5480,5480,5480,0
20250205,090200,0,5480,5480,5480,5480,0
20250205,090100,0,5480,5480,5480,5480,0
20250205,090000,0,5480,5480,5480,5480,0