KissMeData/128660/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,202200,158667480,3000,3000,3000,3000,700
20250205,202100,158667480,3000,3000,3000,3000,0
20250205,202000,158667480,3000,3000,3000,3000,0
20250205,201900,158667480,3000,3000,3000,3000,0
20250205,201800,158667480,3000,3000,3000,3000,0
20250205,201700,158667480,3000,3000,3000,3000,0
20250205,201600,158667480,3000,3000,3000,3000,0
20250205,201500,158667480,3000,3000,3000,3000,0
20250205,201400,158667480,3000,3000,3000,3000,0
20250205,201300,158667480,3000,3000,3000,3000,0
20250205,201200,158667480,3000,3000,3000,3000,0
20250205,201100,158667480,3000,3000,3000,3000,0
20250205,201000,158667480,3000,3000,3000,3000,0
20250205,200900,158667480,3000,3000,3000,3000,0
20250205,200800,158667480,3000,3000,3000,3000,0
20250205,200700,158667480,3000,3000,3000,3000,0
20250205,200600,158667480,3000,3000,3000,3000,0
20250205,200500,158667480,3000,3000,3000,3000,0
20250205,200400,158667480,3000,3000,3000,3000,0
20250205,200300,158667480,3000,3000,3000,3000,0
20250205,200200,158667480,3000,3000,3000,3000,0
20250205,200100,158667480,3000,3000,3000,3000,0
20250205,200000,158667480,3000,3000,3000,3000,0
20250205,195900,158667480,3000,3000,3000,3000,0
20250205,195800,158667480,3000,3000,3000,3000,0
20250205,195700,158667480,3000,3000,3000,3000,0
20250205,195600,158667480,3000,3000,3000,3000,0
20250205,195500,158667480,3000,3000,3000,3000,0
20250205,195400,158667480,3000,3000,3000,3000,0
20250205,195300,158667480,3000,3000,3000,3000,0
20250205,195200,158667480,3000,3000,3000,3000,700
20250205,195100,158667480,3000,3000,3000,3000,0
20250205,195000,158667480,3000,3000,3000,3000,0
20250205,194900,158667480,3000,3000,3000,3000,0
20250205,194800,158667480,3000,3000,3000,3000,0
20250205,194700,158667480,3000,3000,3000,3000,0
20250205,194600,158667480,3000,3000,3000,3000,0
20250205,194500,158667480,3000,3000,3000,3000,0
20250205,194400,158667480,3000,3000,3000,3000,0
20250205,194300,158667480,3000,3000,3000,3000,0
20250205,194200,158667480,3000,3000,3000,3000,0
20250205,194100,158667480,3000,3000,3000,3000,0
20250205,194000,158667480,3000,3000,3000,3000,0
20250205,193900,158667480,3000,3000,3000,3000,0
20250205,193800,158667480,3000,3000,3000,3000,0
20250205,193700,158667480,3000,3000,3000,3000,0
20250205,193600,158667480,3000,3000,3000,3000,0
20250205,193500,158667480,3000,3000,3000,3000,0
20250205,193400,158667480,3000,3000,3000,3000,0
20250205,193300,158667480,3000,3000,3000,3000,0
20250205,193200,158667480,3000,3000,3000,3000,0
20250205,193100,158667480,3000,3000,3000,3000,0
20250205,193000,158667480,3000,3000,3000,3000,0
20250205,192900,158667480,3000,3000,3000,3000,0
20250205,192800,158667480,3000,3000,3000,3000,0
20250205,192700,158667480,3000,3000,3000,3000,0
20250205,192600,158667480,3000,3000,3000,3000,0
20250205,192500,158667480,3000,3000,3000,3000,0
20250205,192400,158667480,3000,3000,3000,3000,0
20250205,192300,158667480,3000,3000,3000,3000,0
20250205,192200,158667480,3000,3000,3000,3000,700
20250205,192100,158667480,3000,3000,3000,3000,0
20250205,192000,158667480,3000,3000,3000,3000,0
20250205,191900,158667480,3000,3000,3000,3000,0
20250205,191800,158667480,3000,3000,3000,3000,0
20250205,191700,158667480,3000,3000,3000,3000,0
20250205,191600,158667480,3000,3000,3000,3000,0
20250205,191500,158667480,3000,3000,3000,3000,0
20250205,191400,158667480,3000,3000,3000,3000,0
20250205,191300,158667480,3000,3000,3000,3000,0
20250205,191200,158667480,3000,3000,3000,3000,0
20250205,191100,158667480,3000,3000,3000,3000,0
20250205,191000,158667480,3000,3000,3000,3000,0
20250205,190900,158667480,3000,3000,3000,3000,0
20250205,190800,158667480,3000,3000,3000,3000,0
20250205,190700,158667480,3000,3000,3000,3000,0
20250205,190600,158667480,3000,3000,3000,3000,0
20250205,190500,158667480,3000,3000,3000,3000,0
20250205,190400,158667480,3000,3000,3000,3000,0
20250205,190300,158667480,3000,3000,3000,3000,0
20250205,190200,158667480,3000,3000,3000,3000,0
20250205,190100,158667480,3000,3000,3000,3000,0
20250205,190000,158667480,3000,3000,3000,3000,0
20250205,185900,158667480,3000,3000,3000,3000,0
20250205,185800,158667480,3000,3000,3000,3000,0
20250205,185700,158667480,3000,3000,3000,3000,0
20250205,185600,158667480,3000,3000,3000,3000,0
20250205,185500,158667480,3000,3000,3000,3000,0
20250205,185400,158667480,3000,3000,3000,3000,0
20250205,185300,158667480,3000,3000,3000,3000,0
20250205,185200,158667480,3000,3000,3000,3000,700
20250205,185100,158667480,3000,3000,3000,3000,0
20250205,185000,158667480,3000,3000,3000,3000,0
20250205,184900,158667480,3000,3000,3000,3000,0
20250205,184800,158667480,3000,3000,3000,3000,0
20250205,184700,158667480,3000,3000,3000,3000,0
20250205,184600,158667480,3000,3000,3000,3000,0
20250205,184500,158667480,3000,3000,3000,3000,0
20250205,184400,158667480,3000,3000,3000,3000,0
20250205,184300,158667480,3000,3000,3000,3000,0
20250205,184200,158667480,3000,3000,3000,3000,0
20250205,184100,158667480,3000,3000,3000,3000,0
20250205,184000,158667480,3000,3000,3000,3000,0
20250205,183900,158667480,3000,3000,3000,3000,0
20250205,183800,158667480,3000,3000,3000,3000,0
20250205,183700,158667480,3000,3000,3000,3000,0
20250205,183600,158667480,3000,3000,3000,3000,0
20250205,183500,158667480,3000,3000,3000,3000,0
20250205,183400,158667480,3000,3000,3000,3000,0
20250205,183300,158667480,3000,3000,3000,3000,0
20250205,183200,158667480,3000,3000,3000,3000,0
20250205,183100,158667480,3000,3000,3000,3000,0
20250205,183000,158667480,3000,3000,3000,3000,0
20250205,182900,158667480,3000,3000,3000,3000,0
20250205,182800,158667480,3000,3000,3000,3000,0
20250205,182700,158667480,3000,3000,3000,3000,0
20250205,182600,158667480,3000,3000,3000,3000,0
20250205,182500,158667480,3000,3000,3000,3000,0
20250205,182400,158667480,3000,3000,3000,3000,0
20250205,182300,158667480,3000,3000,3000,3000,0
20250205,182200,158667480,3000,3000,3000,3000,700
20250205,182100,158667480,3000,3000,3000,3000,0
20250205,182000,158667480,3000,3000,3000,3000,0
20250205,181900,158667480,3000,3000,3000,3000,0
20250205,181800,158667480,3000,3000,3000,3000,0
20250205,181700,158667480,3000,3000,3000,3000,0
20250205,181600,158667480,3000,3000,3000,3000,0
20250205,181500,158667480,3000,3000,3000,3000,0
20250205,181400,158667480,3000,3000,3000,3000,0
20250205,181300,158667480,3000,3000,3000,3000,0
20250205,181200,158667480,3000,3000,3000,3000,0
20250205,181100,158667480,3000,3000,3000,3000,0
20250205,181000,158667480,3000,3000,3000,3000,0
20250205,180900,158667480,3000,3000,3000,3000,0
20250205,180800,158667480,3000,3000,3000,3000,0
20250205,180700,158667480,3000,3000,3000,3000,0
20250205,180600,158667480,3000,3000,3000,3000,0
20250205,180500,158667480,3000,3000,3000,3000,0
20250205,180400,158667480,3000,3000,3000,3000,0
20250205,180300,158667480,3000,3000,3000,3000,0
20250205,180200,158667480,3000,3000,3000,3000,0
20250205,180100,158667480,3000,3000,3000,3000,0
20250205,180000,158667480,3000,3000,3000,3000,0
20250205,175900,158667480,3000,3000,3000,3000,0
20250205,175800,158667480,3000,3000,3000,3000,0
20250205,175700,158667480,3000,3000,3000,3000,0
20250205,175600,158667480,3000,3000,3000,3000,0
20250205,175500,158667480,3000,3000,3000,3000,0
20250205,175400,158667480,3000,3000,3000,3000,0
20250205,175300,158667480,3000,3000,3000,3000,0
20250205,175200,158667480,3000,3000,3000,3000,700
20250205,175100,158667480,3000,3000,3000,3000,0
20250205,175000,158667480,3000,3000,3000,3000,0
20250205,174900,158667480,3000,3000,3000,3000,0
20250205,174800,158667480,3000,3000,3000,3000,0
20250205,174700,158667480,3000,3000,3000,3000,0
20250205,174600,158667480,3000,3000,3000,3000,0
20250205,174500,158667480,3000,3000,3000,3000,0
20250205,174400,158667480,3000,3000,3000,3000,0
20250205,174300,158667480,3000,3000,3000,3000,0
20250205,174200,158667480,3000,3000,3000,3000,0
20250205,174100,158667480,3000,3000,3000,3000,0
20250205,174000,158667480,3000,3000,3000,3000,0
20250205,173900,158667480,3000,3000,3000,3000,0
20250205,173800,158667480,3000,3000,3000,3000,0
20250205,173700,158667480,3000,3000,3000,3000,0
20250205,173600,158667480,3000,3000,3000,3000,0
20250205,173500,158667480,3000,3000,3000,3000,0
20250205,173400,158667480,3000,3000,3000,3000,0
20250205,173300,158667480,3000,3000,3000,3000,0
20250205,173200,158667480,3000,3000,3000,3000,0
20250205,173100,158667480,3000,3000,3000,3000,0
20250205,173000,158667480,3000,3000,3000,3000,0
20250205,172900,158667480,3000,3000,3000,3000,0
20250205,172800,158667480,3000,3000,3000,3000,0
20250205,172700,158667480,3000,3000,3000,3000,0
20250205,172600,158667480,3000,3000,3000,3000,0
20250205,172500,158667480,3000,3000,3000,3000,0
20250205,172400,158667480,3000,3000,3000,3000,0
20250205,172300,158667480,3000,3000,3000,3000,0
20250205,172200,158667480,3000,3000,3000,3000,700
20250205,172100,158667480,3000,3000,3000,3000,0
20250205,172000,158667480,3000,3000,3000,3000,0
20250205,171900,158667480,3000,3000,3000,3000,0
20250205,171800,158667480,3000,3000,3000,3000,0
20250205,171700,158667480,3000,3000,3000,3000,0
20250205,171600,158667480,3000,3000,3000,3000,0
20250205,171500,158667480,3000,3000,3000,3000,0
20250205,171400,158667480,3000,3000,3000,3000,0
20250205,171300,158667480,3000,3000,3000,3000,0
20250205,171200,158667480,3000,3000,3000,3000,0
20250205,171100,158667480,3000,3000,3000,3000,0
20250205,171000,158667480,3000,3000,3000,3000,0
20250205,170900,158667480,3000,3000,3000,3000,0
20250205,170800,158667480,3000,3000,3000,3000,0
20250205,170700,158667480,3000,3000,3000,3000,0
20250205,170600,158667480,3000,3000,3000,3000,0
20250205,170500,158667480,3000,3000,3000,3000,0
20250205,170400,158667480,3000,3000,3000,3000,0
20250205,170300,158667480,3000,3000,3000,3000,0
20250205,170200,158667480,3000,3000,3000,3000,0
20250205,170100,158667480,3000,3000,3000,3000,0
20250205,170000,158667480,3000,3000,3000,3000,0
20250205,165900,158667480,3000,3000,3000,3000,0
20250205,165800,158667480,3000,3000,3000,3000,0
20250205,165700,158667480,3000,3000,3000,3000,0
20250205,165600,158667480,3000,3000,3000,3000,0
20250205,165500,158667480,3000,3000,3000,3000,0
20250205,165400,158667480,3000,3000,3000,3000,0
20250205,165300,158667480,3000,3000,3000,3000,0
20250205,165200,158667480,3000,3000,3000,3000,700
20250205,165100,158667480,3000,3000,3000,3000,0
20250205,165000,158667480,3000,3000,3000,3000,0
20250205,164900,158667480,3000,3000,3000,3000,0
20250205,164800,158667480,3000,3000,3000,3000,0
20250205,164700,158667480,3000,3000,3000,3000,0
20250205,164600,158667480,3000,3000,3000,3000,0
20250205,164500,158667480,3000,3000,3000,3000,0
20250205,164400,158667480,3000,3000,3000,3000,0
20250205,164300,158667480,3000,3000,3000,3000,0
20250205,164200,158667480,3000,3000,3000,3000,0
20250205,164100,158667480,3000,3000,3000,3000,0
20250205,164000,158667480,3000,3000,3000,3000,0
20250205,163900,158667480,3000,3000,3000,3000,0
20250205,163800,158667480,3000,3000,3000,3000,0
20250205,163700,158667480,3000,3000,3000,3000,0
20250205,163600,158667480,3000,3000,3000,3000,0
20250205,163500,158667480,3000,3000,3000,3000,0
20250205,163400,158667480,3000,3000,3000,3000,0
20250205,163300,158667480,3000,3000,3000,3000,0
20250205,163200,158667480,3000,3000,3000,3000,0
20250205,163100,158667480,3000,3000,3000,3000,0
20250205,163000,158667480,3000,3000,3000,3000,0
20250205,162900,158667480,3000,3000,3000,3000,0
20250205,162800,158667480,3000,3000,3000,3000,0
20250205,162700,158667480,3000,3000,3000,3000,0
20250205,162600,158667480,3000,3000,3000,3000,0
20250205,162500,158667480,3000,3000,3000,3000,0
20250205,162400,158667480,3000,3000,3000,3000,0
20250205,162300,158667480,3000,3000,3000,3000,0
20250205,162200,158667480,3000,3000,3000,3000,700
20250205,162100,158667480,3000,3000,3000,3000,0
20250205,162000,158667480,3000,3000,3000,3000,0
20250205,161900,158667480,3000,3000,3000,3000,0
20250205,161800,158667480,3000,3000,3000,3000,0
20250205,161700,158667480,3000,3000,3000,3000,0
20250205,161600,158667480,3000,3000,3000,3000,0
20250205,161500,158667480,3000,3000,3000,3000,0
20250205,161400,158667480,3000,3000,3000,3000,0
20250205,161300,158667480,3000,3000,3000,3000,0
20250205,161200,158667480,3000,3000,3000,3000,0
20250205,161100,158667480,3000,3000,3000,3000,0
20250205,161000,158667480,3000,3000,3000,3000,0
20250205,160900,158667480,3000,3000,3000,3000,0
20250205,160800,158667480,3000,3000,3000,3000,0
20250205,160700,158667480,3000,3000,3000,3000,0
20250205,160600,158667480,3000,3000,3000,3000,0
20250205,160500,158667480,3000,3000,3000,3000,0
20250205,160400,158667480,3000,3000,3000,3000,0
20250205,160300,158667480,3000,3000,3000,3000,0
20250205,160200,158667480,3000,3000,3000,3000,0
20250205,160100,158667480,3000,3000,3000,3000,0
20250205,160000,158667480,3000,3000,3000,3000,0
20250205,155900,158667480,3000,3000,3000,3000,0
20250205,155800,158667480,3000,3000,3000,3000,0
20250205,155700,158667480,3000,3000,3000,3000,0
20250205,155600,158667480,3000,3000,3000,3000,0
20250205,155500,158667480,3000,3000,3000,3000,0
20250205,155400,158667480,3000,3000,3000,3000,0
20250205,155300,158667480,3000,3000,3000,3000,0
20250205,155200,158667480,3000,3000,3000,3000,700
20250205,155100,158667480,3000,3000,3000,3000,0
20250205,155000,158667480,3000,3000,3000,3000,0
20250205,154900,158667480,3000,3000,3000,3000,0
20250205,154800,158667480,3000,3000,3000,3000,0
20250205,154700,158667480,3000,3000,3000,3000,0
20250205,154600,158667480,3000,3000,3000,3000,0
20250205,154500,158667480,3000,3000,3000,3000,0
20250205,154400,158667480,3000,3000,3000,3000,0
20250205,154300,158667480,3000,3000,3000,3000,0
20250205,154200,158667480,3000,3000,3000,3000,0
20250205,154100,158667480,3000,3000,3000,3000,0
20250205,154000,158667480,3000,3000,3000,3000,0
20250205,153900,158667480,3000,3000,3000,3000,0
20250205,153800,158667480,3000,3000,3000,3000,0
20250205,153700,158667480,3000,3000,3000,3000,0
20250205,153600,158667480,3000,3000,3000,3000,0
20250205,153500,158667480,3000,3000,3000,3000,0
20250205,153400,158667480,3000,3000,3000,3000,0
20250205,153300,158667480,3000,3000,3000,3000,0
20250205,153200,158667480,3000,3000,3000,3000,0
20250205,153100,158667480,3000,3000,3000,3000,0
20250205,153000,158667480,3000,3000,3000,3000,700
20250205,152900,156567480,2995,2995,2995,2995,0
20250205,152800,156567480,2995,2995,2995,2995,0
20250205,152700,156567480,2995,2995,2995,2995,0
20250205,152600,156567480,2995,2995,2995,2995,0
20250205,152500,156567480,2995,2995,2995,2995,0
20250205,152400,156567480,2995,2995,2995,2995,0
20250205,152300,156567480,2995,2995,2995,2995,0
20250205,152200,156567480,2995,2995,2995,2995,0
20250205,152100,156567480,2995,2995,2995,2995,0
20250205,152000,156567480,2995,2995,2995,2995,0
20250205,151900,156567480,2995,2995,2995,2995,236
20250205,151800,155860660,3010,3010,3010,3010,1
20250205,151700,155857650,2995,3000,3000,2995,225
20250205,151600,155182770,3010,3010,3010,3010,1
20250205,151500,155179760,3000,3000,3000,3000,206
20250205,151400,154561760,3000,3000,3000,3000,2
20250205,151300,154555760,2995,2995,2995,2995,0
20250205,151200,154555760,2995,2995,2995,2995,0
20250205,151100,154555760,2995,2995,2995,2995,1
20250205,151000,154552765,2985,2985,2985,2985,0
20250205,150900,154552765,2985,2985,2985,2985,0
20250205,150800,154552765,2985,2985,2985,2985,0
20250205,150700,154552765,2985,2985,2985,2985,0
20250205,150600,154552765,2985,2985,2985,2985,0
20250205,150500,154552765,2985,2985,2985,2985,0
20250205,150400,154552765,2985,2985,2985,2985,0
20250205,150300,154552765,2985,2985,2985,2985,0
20250205,150200,154552765,2985,2985,2985,2985,0
20250205,150100,154552765,2985,2990,2990,2985,503
20250205,150000,153048810,2990,2990,2990,2990,0
20250205,145900,153048810,2990,2990,2990,2990,8
20250205,145800,153024890,3010,3010,3010,3010,23
20250205,145700,152955660,3010,3010,3010,3010,0
20250205,145600,152955660,3010,3010,3010,3010,0
20250205,145500,152955660,3010,3005,3010,3005,3
20250205,145400,152946635,3010,3010,3010,3010,0
20250205,145300,152946635,3010,3010,3010,3010,0
20250205,145200,152946635,3010,3010,3010,3010,0
20250205,145100,152946635,3010,2995,3010,2995,249
20250205,145000,152200865,3010,3010,3010,3010,0
20250205,144900,152200865,3010,2995,3010,2995,11
20250205,144800,152167905,3015,3015,3015,3015,0
20250205,144700,152167905,3015,3010,3015,3010,3000
20250205,144600,143124230,3010,3010,3010,3010,0
20250205,144500,143124230,3010,3010,3010,3010,0
20250205,144400,143124230,3010,3010,3010,3010,0
20250205,144300,143124230,3010,3010,3010,3010,1
20250205,144200,143121220,2990,3005,3005,2990,2056
20250205,144100,136960885,3010,3010,3010,3010,0
20250205,144000,136960885,3010,3010,3010,3010,0
20250205,143900,136960885,3010,3010,3010,3010,6
20250205,143800,136942825,3010,3010,3010,3010,1
20250205,143700,136939815,3005,3005,3005,3005,0
20250205,143600,136939815,3005,3005,3005,3005,141
20250205,143500,136516110,3010,3010,3010,3010,0
20250205,143400,136516110,3010,3010,3010,3010,212
20250205,143300,135877990,3015,3015,3015,3015,0
20250205,143200,135877990,3015,3015,3015,3015,0
20250205,143100,135877990,3015,3015,3015,3015,41
20250205,143000,135754375,3015,3015,3015,3015,0
20250205,142900,135754375,3015,3020,3020,3015,1769
20250205,142800,130412550,3015,3015,3015,3015,750
20250205,142700,128151300,3015,3015,3015,3015,868
20250205,142600,125534280,3010,3010,3010,3010,2
20250205,142500,125528260,3015,3015,3015,3015,0
20250205,142400,125528260,3015,3015,3015,3015,0
20250205,142300,125528260,3015,3015,3015,3015,0
20250205,142200,125528260,3015,3015,3015,3015,563
20250205,142100,123830815,3015,3015,3015,3015,100
20250205,142000,123529315,3020,3015,3020,3015,2500
20250205,141900,115984250,3015,3010,3015,3010,3111
20250205,141800,106606075,3010,3005,3010,3005,2119
20250205,141700,100233455,3005,2995,3005,2995,418
20250205,141600,98980165,2995,2995,2995,2995,0
20250205,141500,98980165,2995,2995,2995,2995,1
20250205,141400,98977170,2995,2995,2995,2995,0
20250205,141300,98977170,2995,2995,2995,2995,0
20250205,141200,98977170,2995,2990,2995,2990,3
20250205,141100,98968195,2990,2990,2990,2990,100
20250205,141000,98669195,2990,2990,2990,2990,0
20250205,140900,98669195,2990,2990,2990,2990,298
20250205,140800,97778175,2995,2995,2995,2995,0
20250205,140700,97778175,2995,2995,2995,2995,0
20250205,140600,97778175,2995,2995,2995,2995,0
20250205,140500,97778175,2995,2990,2995,2990,6
20250205,140400,97760230,2995,2995,2995,2995,0
20250205,140300,97760230,2995,2995,2995,2995,0
20250205,140200,97760230,2995,2995,2995,2995,251
20250205,140100,97008485,3000,3000,3000,3000,0
20250205,140000,97008485,3000,3000,3000,3000,200
20250205,135900,96408485,3005,3005,3005,3005,0
20250205,135800,96408485,3005,3005,3005,3005,0
20250205,135700,96408485,3005,3005,3005,3005,1
20250205,135600,96405480,3005,3005,3005,3005,0
20250205,135500,96405480,3005,3000,3005,3000,157
20250205,135400,95934475,3000,3000,3000,3000,1017
20250205,135300,92883475,3000,3000,3000,3000,0
20250205,135200,92883475,3000,3000,3000,3000,0
20250205,135100,92883475,3000,3000,3000,3000,0
20250205,135000,92883475,3000,3000,3000,3000,0
20250205,134900,92883475,3000,3000,3000,3000,0
20250205,134800,92883475,3000,3000,3000,3000,0
20250205,134700,92883475,3000,3000,3000,3000,0
20250205,134600,92883475,3000,2985,3000,2985,179
20250205,134500,92349145,3000,3000,3000,3000,0
20250205,134400,92349145,3000,3000,3000,3000,0
20250205,134300,92349145,3000,3000,3000,3000,0
20250205,134200,92349145,3000,3000,3000,3000,0
20250205,134100,92349145,3000,3000,3000,3000,0
20250205,134000,92349145,3000,3000,3000,3000,0
20250205,133900,92349145,3000,3000,3000,3000,0
20250205,133800,92349145,3000,3000,3000,3000,0
20250205,133700,92349145,3000,3000,3000,3000,0
20250205,133600,92349145,3000,3000,3000,3000,0
20250205,133500,92349145,3000,3000,3000,3000,0
20250205,133400,92349145,3000,3000,3000,3000,0
20250205,133300,92349145,3000,3000,3000,3000,0
20250205,133200,92349145,3000,3000,3000,3000,0
20250205,133100,92349145,3000,3000,3000,3000,0
20250205,133000,92349145,3000,3000,3000,3000,0
20250205,132900,92349145,3000,3000,3000,3000,0
20250205,132800,92349145,3000,3000,3000,3000,0
20250205,132700,92349145,3000,3000,3000,3000,0
20250205,132600,92349145,3000,3000,3000,3000,0
20250205,132500,92349145,3000,3000,3000,3000,0
20250205,132400,92349145,3000,3000,3000,3000,1
20250205,132300,92346145,2985,2995,2995,2985,900
20250205,132200,89658120,3000,3000,3000,3000,0
20250205,132100,89658120,3000,3000,3000,3000,0
20250205,132000,89658120,3000,3000,3000,3000,0
20250205,131900,89658120,3000,3000,3000,3000,0
20250205,131800,89658120,3000,3000,3000,3000,0
20250205,131700,89658120,3000,3000,3000,3000,0
20250205,131600,89658120,3000,3000,3000,3000,0
20250205,131500,89658120,3000,3000,3000,3000,0
20250205,131400,89658120,3000,3000,3000,3000,0
20250205,131300,89658120,3000,3000,3000,3000,0
20250205,131200,89658120,3000,3000,3000,3000,0
20250205,131100,89658120,3000,3000,3000,3000,0
20250205,131000,89658120,3000,3000,3000,3000,1
20250205,130900,89655120,3000,3000,3000,3000,0
20250205,130800,89655120,3000,3000,3000,3000,0
20250205,130700,89655120,3000,3000,3000,3000,0
20250205,130600,89655120,3000,3000,3000,3000,0
20250205,130500,89655120,3000,3000,3000,3000,0
20250205,130400,89655120,3000,3000,3000,3000,0
20250205,130300,89655120,3000,3000,3000,3000,0
20250205,130200,89655120,3000,3000,3000,3000,1
20250205,130100,89652120,2995,2995,2995,2995,1
20250205,130000,89649125,3000,3000,3000,3000,0
20250205,125900,89649125,3000,3000,3000,3000,0
20250205,125800,89649125,3000,3000,3000,3000,0
20250205,125700,89649125,3000,3000,3000,3000,0
20250205,125600,89649125,3000,3000,3000,3000,0
20250205,125500,89649125,3000,3000,3000,3000,1
20250205,125400,89646125,3000,3000,3000,3000,0
20250205,125300,89646125,3000,3000,3000,3000,0
20250205,125200,89646125,3000,3000,3000,3000,0
20250205,125100,89646125,3000,3000,3000,3000,0
20250205,125000,89646125,3000,3000,3000,3000,0
20250205,124900,89646125,3000,3000,3000,3000,0
20250205,124800,89646125,3000,3000,3000,3000,0
20250205,124700,89646125,3000,3000,3000,3000,0
20250205,124600,89646125,3000,3000,3000,3000,0
20250205,124500,89646125,3000,3000,3000,3000,0
20250205,124400,89646125,3000,3000,3000,3000,0
20250205,124300,89646125,3000,3000,3000,3000,0
20250205,124200,89646125,3000,3000,3000,3000,0
20250205,124100,89646125,3000,3000,3000,3000,0
20250205,124000,89646125,3000,3000,3000,3000,0
20250205,123900,89646125,3000,3000,3000,3000,0
20250205,123800,89646125,3000,3000,3000,3000,0
20250205,123700,89646125,3000,3000,3000,3000,0
20250205,123600,89646125,3000,3000,3000,3000,0
20250205,123500,89646125,3000,3000,3000,3000,0
20250205,123400,89646125,3000,3000,3000,3000,0
20250205,123300,89646125,3000,2995,3000,2995,2
20250205,123200,89640130,3000,3000,3000,3000,0
20250205,123100,89640130,3000,3000,3000,3000,0
20250205,123000,89640130,3000,3000,3000,3000,0
20250205,122900,89640130,3000,3000,3000,3000,0
20250205,122800,89640130,3000,3000,3000,3000,0
20250205,122700,89640130,3000,3000,3000,3000,0
20250205,122600,89640130,3000,3000,3000,3000,0
20250205,122500,89640130,3000,3000,3000,3000,0
20250205,122400,89640130,3000,2995,3000,2995,5
20250205,122300,89625150,2995,2995,2995,2995,0
20250205,122200,89625150,2995,2995,2995,2995,1
20250205,122100,89622155,2980,2980,2980,2980,55
20250205,122000,89458255,2995,2995,2995,2995,0
20250205,121900,89458255,2995,2995,2995,2995,0
20250205,121800,89458255,2995,2995,2995,2995,0
20250205,121700,89458255,2995,2995,2995,2995,0
20250205,121600,89458255,2995,2995,2995,2995,5
20250205,121500,89443280,2980,2980,2980,2980,0
20250205,121400,89443280,2980,2980,2980,2980,0
20250205,121300,89443280,2980,2980,2980,2980,0
20250205,121200,89443280,2980,2980,2980,2980,0
20250205,121100,89443280,2980,2980,2980,2980,0
20250205,121000,89443280,2980,2990,2990,2980,1000
20250205,120900,86459820,3000,3000,3000,3000,0
20250205,120800,86459820,3000,3000,3000,3000,0
20250205,120700,86459820,3000,3000,3000,3000,0
20250205,120600,86459820,3000,3000,3000,3000,0
20250205,120500,86459820,3000,3000,3000,3000,0
20250205,120400,86459820,3000,3000,3000,3000,0
20250205,120300,86459820,3000,3000,3000,3000,0
20250205,120200,86459820,3000,3000,3000,3000,0
20250205,120100,86459820,3000,3000,3000,3000,0
20250205,120000,86459820,3000,3000,3000,3000,0
20250205,115900,86459820,3000,3000,3000,3000,0
20250205,115800,86459820,3000,3000,3000,3000,0
20250205,115700,86459820,3000,3000,3000,3000,6
20250205,115600,86441820,3000,3000,3000,3000,0
20250205,115500,86441820,3000,3000,3000,3000,0
20250205,115400,86441820,3000,3000,3000,3000,0
20250205,115300,86441820,3000,3000,3000,3000,0
20250205,115200,86441820,3000,3000,3000,3000,0
20250205,115100,86441820,3000,3000,3000,3000,0
20250205,115000,86441820,3000,3000,3000,3000,1
20250205,114900,86438820,2985,2985,2985,2985,0
20250205,114800,86438820,2985,2985,2985,2985,0
20250205,114700,86438820,2985,2990,2990,2985,50
20250205,114600,86289560,3000,3000,3000,3000,0
20250205,114500,86289560,3000,3000,3000,3000,0
20250205,114400,86289560,3000,3000,3000,3000,0
20250205,114300,86289560,3000,3000,3000,3000,3
20250205,114200,86280560,3000,3000,3000,3000,0
20250205,114100,86280560,3000,3000,3000,3000,1
20250205,114000,86277560,3000,3000,3000,3000,0
20250205,113900,86277560,3000,3000,3000,3000,35
20250205,113800,86172560,2995,2995,2995,2995,0
20250205,113700,86172560,2995,2995,2995,2995,0
20250205,113600,86172560,2995,2995,2995,2995,0
20250205,113500,86172560,2995,2995,2995,2995,0
20250205,113400,86172560,2995,2995,2995,2995,0
20250205,113300,86172560,2995,2995,2995,2995,1
20250205,113200,86169565,2995,2990,2995,2990,168
20250205,113100,85666420,2985,2985,2985,2985,0
20250205,113000,85666420,2985,2985,2985,2985,0
20250205,112900,85666420,2985,2985,2985,2985,0
20250205,112800,85666420,2985,2985,2985,2985,0
20250205,112700,85666420,2985,2985,2985,2985,500
20250205,112600,84173920,2995,2995,2995,2995,0
20250205,112500,84173920,2995,2995,2995,2995,0
20250205,112400,84173920,2995,2995,2995,2995,1
20250205,112300,84170925,2975,2975,2975,2975,0
20250205,112200,84170925,2975,2985,3010,2975,9
20250205,112100,84144015,2980,2995,2995,2950,9634
20250205,112000,55524335,3010,3010,3010,3010,0
20250205,111900,55524335,3010,3000,3010,3000,45
20250205,111800,55389320,3000,3000,3000,3000,0
20250205,111700,55389320,3000,3000,3000,3000,457
20250205,111600,54018320,3005,3005,3005,3005,0
20250205,111500,54018320,3005,3005,3005,3005,300
20250205,111400,53116820,3000,3000,3000,3000,0
20250205,111300,53116820,3000,3000,3000,3000,0
20250205,111200,53116820,3000,3000,3000,3000,0
20250205,111100,53116820,3000,3000,3000,3000,5
20250205,111000,53101820,3005,3005,3005,3005,0
20250205,110900,53101820,3005,3005,3005,3005,0
20250205,110800,53101820,3005,3005,3005,3005,0
20250205,110700,53101820,3005,3005,3005,3005,0
20250205,110600,53101820,3005,3005,3005,3005,0
20250205,110500,53101820,3005,3005,3005,3005,0
20250205,110400,53101820,3005,3005,3005,3005,0
20250205,110300,53101820,3005,3005,3005,3005,0
20250205,110200,53101820,3005,3005,3005,3005,0
20250205,110100,53101820,3005,3005,3005,3005,0
20250205,110000,53101820,3005,3005,3005,3005,0
20250205,105900,53101820,3005,3005,3005,3005,0
20250205,105800,53101820,3005,3005,3005,2995,86
20250205,105700,52843450,2995,2995,2995,2995,0
20250205,105600,52843450,2995,2995,2995,2995,0
20250205,105500,52843450,2995,2995,2995,2995,0
20250205,105400,52843450,2995,2995,2995,2995,5
20250205,105300,52828475,3000,3000,3000,3000,1
20250205,105200,52825475,3010,3010,3010,3010,0
20250205,105100,52825475,3010,3010,3010,3010,0
20250205,105000,52825475,3010,3010,3010,3010,0
20250205,104900,52825475,3010,3010,3010,3010,0
20250205,104800,52825475,3010,3010,3010,3010,0
20250205,104700,52825475,3010,3010,3010,3010,0
20250205,104600,52825475,3010,3010,3010,3010,0
20250205,104500,52825475,3010,3010,3010,3010,0
20250205,104400,52825475,3010,3010,3010,3010,0
20250205,104300,52825475,3010,3010,3010,3010,0
20250205,104200,52825475,3010,3010,3010,3010,0
20250205,104100,52825475,3010,3010,3010,3010,0
20250205,104000,52825475,3010,3010,3010,3010,0
20250205,103900,52825475,3010,3010,3010,3010,0
20250205,103800,52825475,3010,3010,3010,3010,0
20250205,103700,52825475,3010,3010,3010,3010,0
20250205,103600,52825475,3010,3010,3010,3010,0
20250205,103500,52825475,3010,3010,3010,3010,0
20250205,103400,52825475,3010,3010,3010,3010,6
20250205,103300,52807415,3005,3005,3005,3005,0
20250205,103200,52807415,3005,3005,3005,3005,0
20250205,103100,52807415,3005,3005,3005,3005,0
20250205,103000,52807415,3005,3005,3005,3005,1
20250205,102900,52804410,3010,3010,3010,3010,0
20250205,102800,52804410,3010,3010,3010,3010,0
20250205,102700,52804410,3010,3010,3010,3010,0
20250205,102600,52804410,3010,3010,3010,3010,0
20250205,102500,52804410,3010,3010,3010,3010,0
20250205,102400,52804410,3010,3010,3010,3010,0
20250205,102300,52804410,3010,3010,3010,3010,0
20250205,102200,52804410,3010,3005,3010,3005,2
20250205,102100,52798395,3010,3010,3010,3010,0
20250205,102000,52798395,3010,3010,3010,3010,0
20250205,101900,52798395,3010,3010,3010,3010,1
20250205,101800,52795385,3010,3005,3010,3005,4300
20250205,101700,39852435,3010,3005,3010,3005,11
20250205,101600,39819375,3000,3000,3000,3000,0
20250205,101500,39819375,3000,3000,3000,3000,0
20250205,101400,39819375,3000,3000,3000,3000,11
20250205,101300,39786375,3000,3000,3000,3000,224
20250205,101200,39114375,3000,3000,3000,3000,0
20250205,101100,39114375,3000,3000,3000,3000,0
20250205,101000,39114375,3000,3000,3000,3000,0
20250205,100900,39114375,3000,3000,3000,3000,0
20250205,100800,39114375,3000,3000,3000,3000,0
20250205,100700,39114375,3000,3000,3000,3000,1
20250205,100600,39111375,3000,3000,3000,3000,0
20250205,100500,39111375,3000,3000,3000,3000,5
20250205,100400,39096375,2985,2985,2985,2985,0
20250205,100300,39096375,2985,2985,2985,2985,0
20250205,100200,39096375,2985,2985,2985,2985,0
20250205,100100,39096375,2985,2985,2985,2985,3311
20250205,100000,29213040,3000,3000,3000,3000,0
20250205,095900,29213040,3000,3000,3000,3000,0
20250205,095800,29213040,3000,3000,3000,3000,0
20250205,095700,29213040,3000,3000,3000,3000,0
20250205,095600,29213040,3000,3000,3000,3000,0
20250205,095500,29213040,3000,3000,3000,3000,0
20250205,095400,29213040,3000,3000,3000,3000,0
20250205,095300,29213040,3000,3000,3000,3000,0
20250205,095200,29213040,3000,2985,3000,2980,681
20250205,095100,27182135,2985,2990,2990,2985,382
20250205,095000,26039965,2990,2990,2990,2990,50
20250205,094900,25890465,2990,3000,3000,2990,68
20250205,094800,25686485,2995,3000,3000,2995,2
20250205,094700,25680490,2990,2990,2990,2990,56
20250205,094600,25513050,3000,3000,3000,3000,0
20250205,094500,25513050,3000,3000,3000,3000,3
20250205,094400,25504050,3000,2990,3000,2990,9
20250205,094300,25477100,2990,2990,2990,2990,0
20250205,094200,25477100,2990,3000,3000,2990,592
20250205,094100,23706420,3000,3000,3000,3000,0
20250205,094000,23706420,3000,3000,3010,2995,928
20250205,093900,20926625,3000,3000,3000,3000,23
20250205,093800,20857625,3015,3015,3015,3015,100
20250205,093700,20556125,3000,3000,3000,3000,130
20250205,093600,20166125,3000,3000,3000,3000,0
20250205,093500,20166125,3000,3000,3000,3000,0
20250205,093400,20166125,3000,3000,3000,3000,0
20250205,093300,20166125,3000,3000,3000,3000,0
20250205,093200,20166125,3000,3000,3000,3000,0
20250205,093100,20166125,3000,3000,3000,3000,0
20250205,093000,20166125,3000,3000,3000,3000,0
20250205,092900,20166125,3000,3000,3000,3000,0
20250205,092800,20166125,3000,3000,3000,3000,0
20250205,092700,20166125,3000,3000,3000,3000,6
20250205,092600,20148125,3005,3005,3005,3005,11
20250205,092500,20115070,3010,3010,3010,3010,0
20250205,092400,20115070,3010,3010,3010,3010,0
20250205,092300,20115070,3010,3010,3010,3010,0
20250205,092200,20115070,3010,3010,3010,3010,0
20250205,092100,20115070,3010,3010,3010,3010,3
20250205,092000,20106040,3010,3010,3010,3010,0
20250205,091900,20106040,3010,3015,3015,3010,23
20250205,091800,20036700,3020,3020,3020,3020,0
20250205,091700,20036700,3020,3020,3020,3020,0
20250205,091600,20036700,3020,3020,3020,3020,0
20250205,091500,20036700,3020,3015,3020,3015,600
20250205,091400,18224760,3020,3020,3020,3020,0
20250205,091300,18224760,3020,3020,3020,3020,0
20250205,091200,18224760,3020,3020,3020,3020,1000
20250205,091100,15204760,3015,3015,3020,3015,668
20250205,091000,13188455,3000,3005,3005,3000,340
20250205,090900,12168290,3005,3005,3005,3005,67
20250205,090800,11966955,3005,3005,3005,3005,1
20250205,090700,11963950,3010,3010,3010,2995,231
20250205,090600,11268850,3010,3010,3010,3010,0
20250205,090500,11268850,3010,3010,3010,3010,1832
20250205,090400,5754530,3015,3015,3015,3015,102
20250205,090300,5447000,3010,3010,3010,3010,503
20250205,090200,3932970,3010,3010,3010,3010,100
20250205,090100,3631970,3010,3000,3010,3000,194
20250205,090000,3048130,3010,3010,3010,3005,1013