KissMeData/128820/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,202200,313450705,3200,3200,3200,3200,669
20250205,202100,313450705,3200,3200,3200,3200,0
20250205,202000,313450705,3200,3200,3200,3200,0
20250205,201900,313450705,3200,3200,3200,3200,0
20250205,201800,313450705,3200,3200,3200,3200,0
20250205,201700,313450705,3200,3200,3200,3200,0
20250205,201600,313450705,3200,3200,3200,3200,0
20250205,201500,313450705,3200,3200,3200,3200,0
20250205,201400,313450705,3200,3200,3200,3200,0
20250205,201300,313450705,3200,3200,3200,3200,0
20250205,201200,313450705,3200,3200,3200,3200,0
20250205,201100,313450705,3200,3200,3200,3200,0
20250205,201000,313450705,3200,3200,3200,3200,0
20250205,200900,313450705,3200,3200,3200,3200,0
20250205,200800,313450705,3200,3200,3200,3200,0
20250205,200700,313450705,3200,3200,3200,3200,0
20250205,200600,313450705,3200,3200,3200,3200,0
20250205,200500,313450705,3200,3200,3200,3200,0
20250205,200400,313450705,3200,3200,3200,3200,0
20250205,200300,313450705,3200,3200,3200,3200,0
20250205,200200,313450705,3200,3200,3200,3200,0
20250205,200100,313450705,3200,3200,3200,3200,0
20250205,200000,313450705,3200,3200,3200,3200,0
20250205,195900,313450705,3200,3200,3200,3200,0
20250205,195800,313450705,3200,3200,3200,3200,0
20250205,195700,313450705,3200,3200,3200,3200,0
20250205,195600,313450705,3200,3200,3200,3200,0
20250205,195500,313450705,3200,3200,3200,3200,0
20250205,195400,313450705,3200,3200,3200,3200,0
20250205,195300,313450705,3200,3200,3200,3200,0
20250205,195200,313450705,3200,3200,3200,3200,669
20250205,195100,313450705,3200,3200,3200,3200,0
20250205,195000,313450705,3200,3200,3200,3200,0
20250205,194900,313450705,3200,3200,3200,3200,0
20250205,194800,313450705,3200,3200,3200,3200,0
20250205,194700,313450705,3200,3200,3200,3200,0
20250205,194600,313450705,3200,3200,3200,3200,0
20250205,194500,313450705,3200,3200,3200,3200,0
20250205,194400,313450705,3200,3200,3200,3200,0
20250205,194300,313450705,3200,3200,3200,3200,0
20250205,194200,313450705,3200,3200,3200,3200,0
20250205,194100,313450705,3200,3200,3200,3200,0
20250205,194000,313450705,3200,3200,3200,3200,0
20250205,193900,313450705,3200,3200,3200,3200,0
20250205,193800,313450705,3200,3200,3200,3200,0
20250205,193700,313450705,3200,3200,3200,3200,0
20250205,193600,313450705,3200,3200,3200,3200,0
20250205,193500,313450705,3200,3200,3200,3200,0
20250205,193400,313450705,3200,3200,3200,3200,0
20250205,193300,313450705,3200,3200,3200,3200,0
20250205,193200,313450705,3200,3200,3200,3200,0
20250205,193100,313450705,3200,3200,3200,3200,0
20250205,193000,313450705,3200,3200,3200,3200,0
20250205,192900,313450705,3200,3200,3200,3200,0
20250205,192800,313450705,3200,3200,3200,3200,0
20250205,192700,313450705,3200,3200,3200,3200,0
20250205,192600,313450705,3200,3200,3200,3200,0
20250205,192500,313450705,3200,3200,3200,3200,0
20250205,192400,313450705,3200,3200,3200,3200,0
20250205,192300,313450705,3200,3200,3200,3200,0
20250205,192200,313450705,3200,3200,3200,3200,669
20250205,192100,313450705,3200,3200,3200,3200,0
20250205,192000,313450705,3200,3200,3200,3200,0
20250205,191900,313450705,3200,3200,3200,3200,0
20250205,191800,313450705,3200,3200,3200,3200,0
20250205,191700,313450705,3200,3200,3200,3200,0
20250205,191600,313450705,3200,3200,3200,3200,0
20250205,191500,313450705,3200,3200,3200,3200,0
20250205,191400,313450705,3200,3200,3200,3200,0
20250205,191300,313450705,3200,3200,3200,3200,0
20250205,191200,313450705,3200,3200,3200,3200,0
20250205,191100,313450705,3200,3200,3200,3200,0
20250205,191000,313450705,3200,3200,3200,3200,0
20250205,190900,313450705,3200,3200,3200,3200,0
20250205,190800,313450705,3200,3200,3200,3200,0
20250205,190700,313450705,3200,3200,3200,3200,0
20250205,190600,313450705,3200,3200,3200,3200,0
20250205,190500,313450705,3200,3200,3200,3200,0
20250205,190400,313450705,3200,3200,3200,3200,0
20250205,190300,313450705,3200,3200,3200,3200,0
20250205,190200,313450705,3200,3200,3200,3200,0
20250205,190100,313450705,3200,3200,3200,3200,0
20250205,190000,313450705,3200,3200,3200,3200,0
20250205,185900,313450705,3200,3200,3200,3200,0
20250205,185800,313450705,3200,3200,3200,3200,0
20250205,185700,313450705,3200,3200,3200,3200,0
20250205,185600,313450705,3200,3200,3200,3200,0
20250205,185500,313450705,3200,3200,3200,3200,0
20250205,185400,313450705,3200,3200,3200,3200,0
20250205,185300,313450705,3200,3200,3200,3200,0
20250205,185200,313450705,3200,3200,3200,3200,669
20250205,185100,313450705,3200,3200,3200,3200,0
20250205,185000,313450705,3200,3200,3200,3200,0
20250205,184900,313450705,3200,3200,3200,3200,0
20250205,184800,313450705,3200,3200,3200,3200,0
20250205,184700,313450705,3200,3200,3200,3200,0
20250205,184600,313450705,3200,3200,3200,3200,0
20250205,184500,313450705,3200,3200,3200,3200,0
20250205,184400,313450705,3200,3200,3200,3200,0
20250205,184300,313450705,3200,3200,3200,3200,0
20250205,184200,313450705,3200,3200,3200,3200,0
20250205,184100,313450705,3200,3200,3200,3200,0
20250205,184000,313450705,3200,3200,3200,3200,0
20250205,183900,313450705,3200,3200,3200,3200,0
20250205,183800,313450705,3200,3200,3200,3200,0
20250205,183700,313450705,3200,3200,3200,3200,0
20250205,183600,313450705,3200,3200,3200,3200,0
20250205,183500,313450705,3200,3200,3200,3200,0
20250205,183400,313450705,3200,3200,3200,3200,0
20250205,183300,313450705,3200,3200,3200,3200,0
20250205,183200,313450705,3200,3200,3200,3200,0
20250205,183100,313450705,3200,3200,3200,3200,0
20250205,183000,313450705,3200,3200,3200,3200,0
20250205,182900,313450705,3200,3200,3200,3200,0
20250205,182800,313450705,3200,3200,3200,3200,0
20250205,182700,313450705,3200,3200,3200,3200,0
20250205,182600,313450705,3200,3200,3200,3200,0
20250205,182500,313450705,3200,3200,3200,3200,0
20250205,182400,313450705,3200,3200,3200,3200,0
20250205,182300,313450705,3200,3200,3200,3200,0
20250205,182200,313450705,3200,3200,3200,3200,669
20250205,182100,313450705,3200,3200,3200,3200,0
20250205,182000,313450705,3200,3200,3200,3200,0
20250205,181900,313450705,3200,3200,3200,3200,0
20250205,181800,313450705,3200,3200,3200,3200,0
20250205,181700,313450705,3200,3200,3200,3200,0
20250205,181600,313450705,3200,3200,3200,3200,0
20250205,181500,313450705,3200,3200,3200,3200,0
20250205,181400,313450705,3200,3200,3200,3200,0
20250205,181300,313450705,3200,3200,3200,3200,0
20250205,181200,313450705,3200,3200,3200,3200,0
20250205,181100,313450705,3200,3200,3200,3200,0
20250205,181000,313450705,3200,3200,3200,3200,0
20250205,180900,313450705,3200,3200,3200,3200,0
20250205,180800,313450705,3200,3200,3200,3200,0
20250205,180700,313450705,3200,3200,3200,3200,0
20250205,180600,313450705,3200,3200,3200,3200,0
20250205,180500,313450705,3200,3200,3200,3200,0
20250205,180400,313450705,3200,3200,3200,3200,0
20250205,180300,313450705,3200,3200,3200,3200,0
20250205,180200,313450705,3200,3200,3200,3200,0
20250205,180100,313450705,3200,3200,3200,3200,0
20250205,180000,313450705,3200,3200,3200,3200,0
20250205,175900,313450705,3200,3200,3200,3200,0
20250205,175800,313450705,3200,3200,3200,3200,0
20250205,175700,313450705,3200,3200,3200,3200,0
20250205,175600,313450705,3200,3200,3200,3200,0
20250205,175500,313450705,3200,3200,3200,3200,0
20250205,175400,313450705,3200,3200,3200,3200,0
20250205,175300,313450705,3200,3200,3200,3200,0
20250205,175200,313450705,3200,3200,3200,3200,669
20250205,175100,313450705,3200,3200,3200,3200,0
20250205,175000,313450705,3200,3200,3200,3200,0
20250205,174900,313450705,3200,3200,3200,3200,0
20250205,174800,313450705,3200,3200,3200,3200,0
20250205,174700,313450705,3200,3200,3200,3200,0
20250205,174600,313450705,3200,3200,3200,3200,0
20250205,174500,313450705,3200,3200,3200,3200,0
20250205,174400,313450705,3200,3200,3200,3200,0
20250205,174300,313450705,3200,3200,3200,3200,0
20250205,174200,313450705,3200,3200,3200,3200,0
20250205,174100,313450705,3200,3200,3200,3200,0
20250205,174000,313450705,3200,3200,3200,3200,0
20250205,173900,313450705,3200,3200,3200,3200,0
20250205,173800,313450705,3200,3200,3200,3200,0
20250205,173700,313450705,3200,3200,3200,3200,0
20250205,173600,313450705,3200,3200,3200,3200,0
20250205,173500,313450705,3200,3200,3200,3200,0
20250205,173400,313450705,3200,3200,3200,3200,0
20250205,173300,313450705,3200,3200,3200,3200,0
20250205,173200,313450705,3200,3200,3200,3200,0
20250205,173100,313450705,3200,3200,3200,3200,0
20250205,173000,313450705,3200,3200,3200,3200,0
20250205,172900,313450705,3200,3200,3200,3200,0
20250205,172800,313450705,3200,3200,3200,3200,0
20250205,172700,313450705,3200,3200,3200,3200,0
20250205,172600,313450705,3200,3200,3200,3200,0
20250205,172500,313450705,3200,3200,3200,3200,0
20250205,172400,313450705,3200,3200,3200,3200,0
20250205,172300,313450705,3200,3200,3200,3200,0
20250205,172200,313450705,3200,3200,3200,3200,669
20250205,172100,313450705,3200,3200,3200,3200,0
20250205,172000,313450705,3200,3200,3200,3200,0
20250205,171900,313450705,3200,3200,3200,3200,0
20250205,171800,313450705,3200,3200,3200,3200,0
20250205,171700,313450705,3200,3200,3200,3200,0
20250205,171600,313450705,3200,3200,3200,3200,0
20250205,171500,313450705,3200,3200,3200,3200,0
20250205,171400,313450705,3200,3200,3200,3200,0
20250205,171300,313450705,3200,3200,3200,3200,0
20250205,171200,313450705,3200,3200,3200,3200,0
20250205,171100,313450705,3200,3200,3200,3200,0
20250205,171000,313450705,3200,3200,3200,3200,0
20250205,170900,313450705,3200,3200,3200,3200,0
20250205,170800,313450705,3200,3200,3200,3200,0
20250205,170700,313450705,3200,3200,3200,3200,0
20250205,170600,313450705,3200,3200,3200,3200,0
20250205,170500,313450705,3200,3200,3200,3200,0
20250205,170400,313450705,3200,3200,3200,3200,0
20250205,170300,313450705,3200,3200,3200,3200,0
20250205,170200,313450705,3200,3200,3200,3200,0
20250205,170100,313450705,3200,3200,3200,3200,0
20250205,170000,313450705,3200,3200,3200,3200,0
20250205,165900,313450705,3200,3200,3200,3200,0
20250205,165800,313450705,3200,3200,3200,3200,0
20250205,165700,313450705,3200,3200,3200,3200,0
20250205,165600,313450705,3200,3200,3200,3200,0
20250205,165500,313450705,3200,3200,3200,3200,0
20250205,165400,313450705,3200,3200,3200,3200,0
20250205,165300,313450705,3200,3200,3200,3200,0
20250205,165200,313450705,3200,3200,3200,3200,669
20250205,165100,313450705,3200,3200,3200,3200,0
20250205,165000,313450705,3200,3200,3200,3200,0
20250205,164900,313450705,3200,3200,3200,3200,0
20250205,164800,313450705,3200,3200,3200,3200,0
20250205,164700,313450705,3200,3200,3200,3200,0
20250205,164600,313450705,3200,3200,3200,3200,0
20250205,164500,313450705,3200,3200,3200,3200,0
20250205,164400,313450705,3200,3200,3200,3200,0
20250205,164300,313450705,3200,3200,3200,3200,0
20250205,164200,313450705,3200,3200,3200,3200,0
20250205,164100,313450705,3200,3200,3200,3200,0
20250205,164000,313450705,3200,3200,3200,3200,0
20250205,163900,313450705,3200,3200,3200,3200,0
20250205,163800,313450705,3200,3200,3200,3200,0
20250205,163700,313450705,3200,3200,3200,3200,0
20250205,163600,313450705,3200,3200,3200,3200,0
20250205,163500,313450705,3200,3200,3200,3200,0
20250205,163400,313450705,3200,3200,3200,3200,0
20250205,163300,313450705,3200,3200,3200,3200,0
20250205,163200,313450705,3200,3200,3200,3200,0
20250205,163100,313450705,3200,3200,3200,3200,0
20250205,163000,313450705,3200,3200,3200,3200,0
20250205,162900,313450705,3200,3200,3200,3200,0
20250205,162800,313450705,3200,3200,3200,3200,0
20250205,162700,313450705,3200,3200,3200,3200,0
20250205,162600,313450705,3200,3200,3200,3200,0
20250205,162500,313450705,3200,3200,3200,3200,0
20250205,162400,313450705,3200,3200,3200,3200,0
20250205,162300,313450705,3200,3200,3200,3200,0
20250205,162200,313450705,3200,3200,3200,3200,669
20250205,162100,313450705,3200,3200,3200,3200,0
20250205,162000,313450705,3200,3200,3200,3200,0
20250205,161900,313450705,3200,3200,3200,3200,0
20250205,161800,313450705,3200,3200,3200,3200,0
20250205,161700,313450705,3200,3200,3200,3200,0
20250205,161600,313450705,3200,3200,3200,3200,0
20250205,161500,313450705,3200,3200,3200,3200,0
20250205,161400,313450705,3200,3200,3200,3200,0
20250205,161300,313450705,3200,3200,3200,3200,0
20250205,161200,313450705,3200,3200,3200,3200,0
20250205,161100,313450705,3200,3200,3200,3200,0
20250205,161000,313450705,3200,3200,3200,3200,0
20250205,160900,313450705,3200,3200,3200,3200,0
20250205,160800,313450705,3200,3200,3200,3200,0
20250205,160700,313450705,3200,3200,3200,3200,0
20250205,160600,313450705,3200,3200,3200,3200,0
20250205,160500,313450705,3200,3200,3200,3200,0
20250205,160400,313450705,3200,3200,3200,3200,0
20250205,160300,313450705,3200,3200,3200,3200,0
20250205,160200,313450705,3200,3200,3200,3200,0
20250205,160100,313450705,3200,3200,3200,3200,0
20250205,160000,313450705,3200,3200,3200,3200,0
20250205,155900,313450705,3200,3200,3200,3200,0
20250205,155800,313450705,3200,3200,3200,3200,0
20250205,155700,313450705,3200,3200,3200,3200,0
20250205,155600,313450705,3200,3200,3200,3200,0
20250205,155500,313450705,3200,3200,3200,3200,0
20250205,155400,313450705,3200,3200,3200,3200,0
20250205,155300,313450705,3200,3200,3200,3200,0
20250205,155200,313450705,3200,3200,3200,3200,669
20250205,155100,313450705,3200,3200,3200,3200,0
20250205,155000,313450705,3200,3200,3200,3200,0
20250205,154900,313450705,3200,3200,3200,3200,0
20250205,154800,313450705,3200,3200,3200,3200,0
20250205,154700,313450705,3200,3200,3200,3200,0
20250205,154600,313450705,3200,3200,3200,3200,0
20250205,154500,313450705,3200,3200,3200,3200,0
20250205,154400,313450705,3200,3200,3200,3200,0
20250205,154300,313450705,3200,3200,3200,3200,0
20250205,154200,313450705,3200,3200,3200,3200,0
20250205,154100,313450705,3200,3200,3200,3200,0
20250205,154000,313450705,3200,3200,3200,3200,0
20250205,153900,313450705,3200,3200,3200,3200,0
20250205,153800,313450705,3200,3200,3200,3200,0
20250205,153700,313450705,3200,3200,3200,3200,0
20250205,153600,313450705,3200,3200,3200,3200,0
20250205,153500,313450705,3200,3200,3200,3200,0
20250205,153400,313450705,3200,3200,3200,3200,0
20250205,153300,313450705,3200,3200,3200,3200,0
20250205,153200,313450705,3200,3200,3200,3200,0
20250205,153100,313450705,3200,3200,3200,3200,0
20250205,153000,313450705,3200,3200,3200,3200,669
20250205,152900,311309905,3205,3205,3205,3205,0
20250205,152800,311309905,3205,3205,3205,3205,0
20250205,152700,311309905,3205,3205,3205,3205,0
20250205,152600,311309905,3205,3205,3205,3205,0
20250205,152500,311309905,3205,3205,3205,3205,0
20250205,152400,311309905,3205,3205,3205,3205,0
20250205,152300,311309905,3205,3205,3205,3205,0
20250205,152200,311309905,3205,3205,3205,3205,0
20250205,152100,311309905,3205,3205,3205,3205,0
20250205,152000,311309905,3205,3205,3205,3205,0
20250205,151900,311309905,3205,3200,3205,3195,1198
20250205,151800,307481935,3200,3200,3200,3200,930
20250205,151700,304505935,3200,3200,3200,3200,0
20250205,151600,304505935,3200,3200,3200,3200,0
20250205,151500,304505935,3200,3200,3200,3200,0
20250205,151400,304505935,3200,3200,3200,3200,0
20250205,151300,304505935,3200,3200,3200,3200,1468
20250205,151200,299808335,3195,3195,3195,3195,1000
20250205,151100,296613335,3200,3200,3200,3200,56
20250205,151000,296434135,3195,3195,3195,3195,758
20250205,150900,294012325,3195,3195,3195,3195,0
20250205,150800,294012325,3195,3195,3195,3195,1
20250205,150700,294009130,3195,3195,3195,3195,0
20250205,150600,294009130,3195,3195,3195,3195,0
20250205,150500,294009130,3195,3195,3195,3195,506
20250205,150400,292392460,3195,3195,3195,3195,26
20250205,150300,292309390,3200,3200,3200,3200,0
20250205,150200,292309390,3200,3200,3200,3200,0
20250205,150100,292309390,3200,3195,3200,3195,930
20250205,150000,289337680,3200,3200,3200,3200,0
20250205,145900,289337680,3200,3200,3200,3200,100
20250205,145800,289017680,3200,3200,3200,3200,0
20250205,145700,289017680,3200,3200,3200,3200,0
20250205,145600,289017680,3200,3200,3200,3200,0
20250205,145500,289017680,3200,3200,3200,3200,164
20250205,145400,288492880,3200,3200,3200,3200,0
20250205,145300,288492880,3200,3200,3200,3200,0
20250205,145200,288492880,3200,3200,3200,3200,0
20250205,145100,288492880,3200,3200,3200,3200,0
20250205,145000,288492880,3200,3200,3200,3200,406
20250205,144900,287193680,3210,3210,3210,3210,0
20250205,144800,287193680,3210,3210,3210,3210,0
20250205,144700,287193680,3210,3210,3210,3210,0
20250205,144600,287193680,3210,3210,3210,3210,0
20250205,144500,287193680,3210,3210,3210,3210,0
20250205,144400,287193680,3210,3210,3210,3210,0
20250205,144300,287193680,3210,3210,3210,3210,0
20250205,144200,287193680,3210,3210,3210,3210,0
20250205,144100,287193680,3210,3210,3210,3210,0
20250205,144000,287193680,3210,3210,3210,3210,0
20250205,143900,287193680,3210,3210,3210,3210,0
20250205,143800,287193680,3210,3205,3210,3205,310
20250205,143700,286199980,3205,3210,3210,3205,52
20250205,143600,286033090,3205,3205,3205,3205,0
20250205,143500,286033090,3205,3205,3205,3205,0
20250205,143400,286033090,3205,3205,3205,3205,700
20250205,143300,283789590,3205,3205,3205,3205,0
20250205,143200,283789590,3205,3205,3205,3205,0
20250205,143100,283789590,3205,3205,3205,3205,2
20250205,143000,283783180,3205,3205,3205,3205,3
20250205,142900,283773565,3205,3205,3205,3205,0
20250205,142800,283773565,3205,3205,3205,3205,3
20250205,142700,283763950,3205,3205,3205,3205,0
20250205,142600,283763950,3205,3205,3205,3205,0
20250205,142500,283763950,3205,3205,3205,3205,0
20250205,142400,283763950,3205,3205,3205,3205,0
20250205,142300,283763950,3205,3205,3205,3205,0
20250205,142200,283763950,3205,3205,3205,3205,0
20250205,142100,283763950,3205,3205,3205,3205,35
20250205,142000,283651775,3210,3210,3210,3210,0
20250205,141900,283651775,3210,3210,3210,3210,0
20250205,141800,283651775,3210,3210,3210,3210,1
20250205,141700,283648565,3205,3205,3205,3205,0
20250205,141600,283648565,3205,3205,3205,3205,0
20250205,141500,283648565,3205,3205,3205,3205,500
20250205,141400,282046065,3205,3205,3205,3205,1
20250205,141300,282042860,3205,3205,3205,3205,0
20250205,141200,282042860,3205,3205,3205,3205,453
20250205,141100,280590995,3205,3205,3205,3205,0
20250205,141000,280590995,3205,3205,3205,3205,0
20250205,140900,280590995,3205,3205,3205,3205,0
20250205,140800,280590995,3205,3205,3205,3205,0
20250205,140700,280590995,3205,3205,3205,3205,0
20250205,140600,280590995,3205,3205,3205,3205,0
20250205,140500,280590995,3205,3205,3205,3205,0
20250205,140400,280590995,3205,3205,3205,3205,0
20250205,140300,280590995,3205,3205,3205,3205,0
20250205,140200,280590995,3205,3205,3205,3205,0
20250205,140100,280590995,3205,3205,3205,3205,1
20250205,140000,280587790,3205,3205,3205,3205,0
20250205,135900,280587790,3205,3205,3205,3205,0
20250205,135800,280587790,3205,3205,3205,3205,5
20250205,135700,280571765,3205,3205,3205,3205,0
20250205,135600,280571765,3205,3205,3205,3205,0
20250205,135500,280571765,3205,3195,3205,3195,2
20250205,135400,280565365,3200,3200,3200,3200,120
20250205,135300,280181365,3200,3200,3200,3200,0
20250205,135200,280181365,3200,3200,3200,3195,3
20250205,135100,280171770,3205,3205,3205,3205,0
20250205,135000,280171770,3205,3205,3205,3205,0
20250205,134900,280171770,3205,3200,3205,3200,2081
20250205,134800,273511620,3200,3200,3200,3200,0
20250205,134700,273511620,3200,3200,3200,3200,100
20250205,134600,273191620,3210,3210,3210,3210,0
20250205,134500,273191620,3210,3210,3210,3210,18
20250205,134400,273133840,3200,3200,3200,3200,0
20250205,134300,273133840,3200,3200,3200,3200,0
20250205,134200,273133840,3200,3200,3200,3200,0
20250205,134100,273133840,3200,3200,3200,3200,0
20250205,134000,273133840,3200,3210,3210,3200,58
20250205,133900,272947960,3215,3215,3215,3215,10
20250205,133800,272915810,3215,3215,3215,3215,0
20250205,133700,272915810,3215,3215,3215,3215,0
20250205,133600,272915810,3215,3215,3215,3215,278
20250205,133500,272022040,3215,3215,3215,3215,0
20250205,133400,272022040,3215,3215,3215,3215,0
20250205,133300,272022040,3215,3215,3215,3215,0
20250205,133200,272022040,3215,3215,3215,3215,0
20250205,133100,272022040,3215,3215,3215,3215,0
20250205,133000,272022040,3215,3215,3215,3215,0
20250205,132900,272022040,3215,3215,3215,3215,0
20250205,132800,272022040,3215,3215,3215,3215,0
20250205,132700,272022040,3215,3215,3215,3215,0
20250205,132600,272022040,3215,3215,3215,3215,46
20250205,132500,271874150,3205,3205,3205,3205,3600
20250205,132400,260336150,3210,3210,3210,3210,0
20250205,132300,260336150,3210,3215,3215,3210,20
20250205,132200,260271900,3210,3210,3210,3210,300
20250205,132100,259308900,3205,3205,3205,3205,26
20250205,132000,259225570,3215,3215,3215,3215,26
20250205,131900,259141980,3220,3220,3220,3220,0
20250205,131800,259141980,3220,3220,3220,3220,0
20250205,131700,259141980,3220,3220,3220,3220,0
20250205,131600,259141980,3220,3220,3220,3220,0
20250205,131500,259141980,3220,3220,3220,3220,0
20250205,131400,259141980,3220,3220,3220,3220,0
20250205,131300,259141980,3220,3220,3220,3220,0
20250205,131200,259141980,3220,3220,3220,3220,0
20250205,131100,259141980,3220,3220,3220,3220,0
20250205,131000,259141980,3220,3220,3220,3220,0
20250205,130900,259141980,3220,3220,3220,3220,0
20250205,130800,259141980,3220,3220,3220,3220,0
20250205,130700,259141980,3220,3220,3220,3220,0
20250205,130600,259141980,3220,3220,3220,3220,0
20250205,130500,259141980,3220,3220,3220,3220,0
20250205,130400,259141980,3220,3220,3220,3220,0
20250205,130300,259141980,3220,3215,3220,3215,41
20250205,130200,259010140,3220,3220,3220,3220,0
20250205,130100,259010140,3220,3220,3220,3220,0
20250205,130000,259010140,3220,3220,3220,3220,12
20250205,125900,258971500,3215,3215,3215,3215,21
20250205,125800,258903985,3220,3220,3220,3220,0
20250205,125700,258903985,3220,3220,3220,3220,20
20250205,125600,258839585,3220,3220,3220,3220,0
20250205,125500,258839585,3220,3220,3220,3220,0
20250205,125400,258839585,3220,3220,3220,3220,50
20250205,125300,258678585,3220,3220,3220,3220,39
20250205,125200,258553005,3220,3220,3220,3220,0
20250205,125100,258553005,3220,3220,3220,3220,0
20250205,125000,258553005,3220,3220,3220,3220,46
20250205,124900,258404885,3225,3225,3225,3225,40
20250205,124800,258275885,3225,3225,3225,3225,0
20250205,124700,258275885,3225,3225,3225,3225,0
20250205,124600,258275885,3225,3225,3225,3225,20
20250205,124500,258211385,3225,3225,3225,3225,30
20250205,124400,258114635,3225,3225,3225,3225,0
20250205,124300,258114635,3225,3205,3225,3205,3
20250205,124200,258105000,3205,3215,3215,3205,1754
20250205,124100,252474730,3220,3220,3220,3220,14
20250205,124000,252429650,3220,3220,3220,3220,198
20250205,123900,251792090,3220,3220,3220,3220,0
20250205,123800,251792090,3220,3220,3220,3215,57
20250205,123700,251608555,3220,3220,3220,3220,0
20250205,123600,251608555,3220,3220,3220,3220,0
20250205,123500,251608555,3220,3220,3220,3220,0
20250205,123400,251608555,3220,3220,3220,3220,6
20250205,123300,251589235,3220,3220,3220,3220,0
20250205,123200,251589235,3220,3220,3220,3220,0
20250205,123100,251589235,3220,3220,3220,3220,0
20250205,123000,251589235,3220,3220,3220,3220,0
20250205,122900,251589235,3220,3220,3220,3220,1
20250205,122800,251586015,3215,3215,3215,3215,2
20250205,122700,251579585,3225,3225,3225,3225,0
20250205,122600,251579585,3225,3225,3225,3225,0
20250205,122500,251579585,3225,3225,3225,3225,0
20250205,122400,251579585,3225,3225,3225,3225,0
20250205,122300,251579585,3225,3225,3225,3225,0
20250205,122200,251579585,3225,3225,3225,3225,40
20250205,122100,251450585,3230,3230,3230,3230,0
20250205,122000,251450585,3230,3230,3230,3230,0
20250205,121900,251450585,3230,3230,3230,3230,0
20250205,121800,251450585,3230,3230,3230,3230,0
20250205,121700,251450585,3230,3230,3230,3230,0
20250205,121600,251450585,3230,3230,3230,3230,0
20250205,121500,251450585,3230,3230,3230,3230,0
20250205,121400,251450585,3230,3220,3230,3220,2932
20250205,121300,242000145,3225,3225,3225,3225,0
20250205,121200,242000145,3225,3225,3225,3225,0
20250205,121100,242000145,3225,3225,3225,3225,0
20250205,121000,242000145,3225,3225,3225,3225,0
20250205,120900,242000145,3225,3220,3225,3220,653
20250205,120800,239897335,3220,3220,3220,3220,0
20250205,120700,239897335,3220,3210,3220,3210,1487
20250205,120600,235118315,3205,3205,3205,3205,0
20250205,120500,235118315,3205,3205,3205,3205,0
20250205,120400,235118315,3205,3200,3205,3200,5608
20250205,120300,217161200,3200,3200,3200,3200,0
20250205,120200,217161200,3200,3200,3200,3200,26
20250205,120100,217078000,3205,3205,3205,3205,0
20250205,120000,217078000,3205,3205,3205,3205,0
20250205,115900,217078000,3205,3205,3205,3205,0
20250205,115800,217078000,3205,3200,3205,3200,719
20250205,115700,214777105,3205,3205,3205,3205,1
20250205,115600,214773900,3200,3200,3200,3200,22
20250205,115500,214703500,3205,3205,3205,3205,0
20250205,115400,214703500,3205,3205,3205,3205,0
20250205,115300,214703500,3205,3205,3205,3205,0
20250205,115200,214703500,3205,3205,3205,3205,0
20250205,115100,214703500,3205,3205,3205,3205,0
20250205,115000,214703500,3205,3205,3205,3205,0
20250205,114900,214703500,3205,3205,3205,3205,1
20250205,114800,214700295,3200,3200,3200,3200,42
20250205,114700,214565895,3205,3205,3205,3205,33
20250205,114600,214460130,3205,3205,3205,3205,4
20250205,114500,214447310,3205,3205,3205,3205,0
20250205,114400,214447310,3205,3205,3205,3205,0
20250205,114300,214447310,3205,3205,3205,3205,100
20250205,114200,214126810,3205,3200,3205,3200,30
20250205,114100,214030805,3205,3205,3205,3205,0
20250205,114000,214030805,3205,3205,3205,3205,2
20250205,113900,214024395,3210,3210,3210,3210,0
20250205,113800,214024395,3210,3210,3210,3210,0
20250205,113700,214024395,3210,3210,3210,3210,0
20250205,113600,214024395,3210,3210,3210,3210,0
20250205,113500,214024395,3210,3210,3210,3210,0
20250205,113400,214024395,3210,3210,3210,3210,0
20250205,113300,214024395,3210,3210,3210,3210,0
20250205,113200,214024395,3210,3210,3210,3210,0
20250205,113100,214024395,3210,3210,3210,3210,0
20250205,113000,214024395,3210,3210,3210,3210,0
20250205,112900,214024395,3210,3210,3210,3210,0
20250205,112800,214024395,3210,3210,3210,3210,0
20250205,112700,214024395,3210,3210,3210,3210,0
20250205,112600,214024395,3210,3210,3210,3210,0
20250205,112500,214024395,3210,3205,3210,3200,203
20250205,112400,213374745,3210,3210,3210,3210,1
20250205,112300,213371535,3200,3200,3200,3200,0
20250205,112200,213371535,3200,3200,3200,3200,0
20250205,112100,213371535,3200,3200,3200,3200,0
20250205,112000,213371535,3200,3210,3210,3200,76
20250205,111900,213128325,3205,3205,3205,3205,1453
20250205,111800,208471460,3205,3205,3205,3205,0
20250205,111700,208471460,3205,3205,3205,3205,200
20250205,111600,207830460,3205,3205,3205,3205,0
20250205,111500,207830460,3205,3205,3205,3205,0
20250205,111400,207830460,3205,3205,3205,3205,1
20250205,111300,207827255,3200,3200,3200,3195,202
20250205,111200,207181850,3195,3195,3195,3195,0
20250205,111100,207181850,3195,3200,3200,3195,175
20250205,111000,206621860,3200,3200,3200,3200,1337
20250205,110900,202343460,3205,3205,3205,3205,0
20250205,110800,202343460,3205,3205,3205,3205,0
20250205,110700,202343460,3205,3205,3205,3205,26
20250205,110600,202260130,3205,3205,3205,3205,180
20250205,110500,201683230,3215,3215,3215,3215,200
20250205,110400,201040230,3215,3215,3215,3215,0
20250205,110300,201040230,3215,3215,3215,3215,0
20250205,110200,201040230,3215,3215,3215,3215,0
20250205,110100,201040230,3215,3205,3215,3205,3
20250205,110000,201030605,3205,3215,3215,3205,1956
20250205,105900,194760745,3210,3210,3210,3210,77
20250205,105800,194513575,3210,3210,3210,3210,280
20250205,105700,193614775,3205,3205,3205,3205,0
20250205,105600,193614775,3205,3215,3215,3205,10
20250205,105500,193582675,3215,3215,3215,3215,0
20250205,105400,193582675,3215,3215,3215,3215,0
20250205,105300,193582675,3215,3215,3215,3215,0
20250205,105200,193582675,3215,3215,3215,3215,0
20250205,105100,193582675,3215,3215,3215,3215,0
20250205,105000,193582675,3215,3215,3215,3215,1
20250205,104900,193579460,3210,3210,3210,3210,785
20250205,104800,191059610,3210,3210,3210,3210,0
20250205,104700,191059610,3210,3210,3210,3210,11
20250205,104600,191024300,3205,3205,3205,3205,0
20250205,104500,191024300,3205,3205,3205,3205,0
20250205,104400,191024300,3205,3205,3205,3205,4119
20250205,104300,177822905,3205,3205,3205,3205,0
20250205,104200,177822905,3205,3205,3205,3205,0
20250205,104100,177822905,3205,3205,3205,3205,1
20250205,104000,177819700,3200,3200,3200,3200,1232
20250205,103900,173877300,3195,3195,3195,3195,0
20250205,103800,173877300,3195,3190,3195,3190,169
20250205,103700,173337475,3195,3195,3195,3195,0
20250205,103600,173337475,3195,3195,3195,3195,6
20250205,103500,173318305,3195,3195,3195,3195,0
20250205,103400,173318305,3195,3195,3195,3195,0
20250205,103300,173318305,3195,3195,3195,3195,6
20250205,103200,173299135,3195,3195,3195,3195,0
20250205,103100,173299135,3195,3205,3205,3195,105
20250205,103000,172963650,3200,3200,3200,3200,0
20250205,102900,172963650,3200,3200,3200,3200,1
20250205,102800,172960450,3210,3210,3210,3210,0
20250205,102700,172960450,3210,3195,3210,3185,2542
20250205,102600,164854835,3195,3195,3195,3195,1892
20250205,102500,158809895,3200,3200,3200,3200,6
20250205,102400,158790695,3200,3200,3200,3200,0
20250205,102300,158790695,3200,3200,3200,3200,0
20250205,102200,158790695,3200,3205,3205,3200,1048
20250205,102100,155437080,3210,3210,3210,3210,0
20250205,102000,155437080,3210,3210,3210,3210,0
20250205,101900,155437080,3210,3210,3210,3210,0
20250205,101800,155437080,3210,3210,3210,3210,5
20250205,101700,155421030,3210,3210,3210,3210,1
20250205,101600,155417820,3195,3195,3195,3195,0
20250205,101500,155417820,3195,3195,3210,3195,41
20250205,101400,155286810,3195,3210,3210,3195,9
20250205,101300,155258040,3195,3195,3195,3195,0
20250205,101200,155258040,3195,3195,3195,3195,0
20250205,101100,155258040,3195,3200,3200,3195,2093
20250205,101000,148560445,3200,3200,3200,3200,0
20250205,100900,148560445,3200,3200,3200,3200,0
20250205,100800,148560445,3200,3200,3200,3200,0
20250205,100700,148560445,3200,3205,3205,3200,603
20250205,100600,146630840,3205,3205,3205,3205,49
20250205,100500,146473795,3200,3200,3200,3200,0
20250205,100400,146473795,3200,3220,3220,3200,34
20250205,100300,146364955,3205,3205,3205,3205,115
20250205,100200,145996380,3210,3210,3210,3210,0
20250205,100100,145996380,3210,3210,3210,3210,3
20250205,100000,145986750,3220,3215,3220,3215,2
20250205,095900,145980315,3225,3225,3225,3225,0
20250205,095800,145980315,3225,3225,3225,3225,0
20250205,095700,145980315,3225,3225,3225,3225,0
20250205,095600,145980315,3225,3225,3225,3225,0
20250205,095500,145980315,3225,3225,3225,3225,0
20250205,095400,145980315,3225,3225,3225,3225,0
20250205,095300,145980315,3225,3225,3225,3225,0
20250205,095200,145980315,3225,3225,3225,3225,0
20250205,095100,145980315,3225,3225,3225,3225,0
20250205,095000,145980315,3225,3225,3225,3225,0
20250205,094900,145980315,3225,3225,3225,3225,5
20250205,094800,145964190,3230,3230,3230,3230,0
20250205,094700,145964190,3230,3230,3230,3230,0
20250205,094600,145964190,3230,3230,3230,3230,0
20250205,094500,145964190,3230,3205,3230,3205,4827
20250205,094400,130481505,3205,3205,3205,3205,353
20250205,094300,129350140,3215,3235,3235,3200,10617
20250205,094200,95246805,3255,3255,3255,3255,0
20250205,094100,95246805,3255,3255,3255,3255,0
20250205,094000,95246805,3255,3255,3260,3255,2103
20250205,093900,88394040,3260,3205,3260,3205,15001
20250205,093800,39840335,3205,3205,3205,3205,0
20250205,093700,39840335,3205,3205,3205,3205,1
20250205,093600,39837130,3210,3210,3210,3210,1
20250205,093500,39833920,3195,3210,3210,3195,7001
20250205,093400,17447260,3210,3210,3210,3210,1
20250205,093300,17444050,3210,3210,3210,3210,3
20250205,093200,17434420,3210,3210,3210,3210,1
20250205,093100,17431210,3205,3200,3205,3200,18
20250205,093000,17373525,3205,3205,3205,3205,61
20250205,092900,17178020,3200,3200,3200,3200,311
20250205,092800,16182820,3200,3200,3200,3200,1
20250205,092700,16179620,3200,3200,3200,3200,0
20250205,092600,16179620,3200,3200,3200,3200,600
20250205,092500,14259620,3200,3200,3200,3200,0
20250205,092400,14259620,3200,3200,3200,3200,0
20250205,092300,14259620,3200,3200,3200,3200,0
20250205,092200,14259620,3200,3200,3200,3200,1
20250205,092100,14256420,3180,3180,3180,3180,0
20250205,092000,14256420,3180,3200,3200,3180,2080
20250205,091900,7624420,3180,3180,3180,3180,0
20250205,091800,7624420,3180,3180,3180,3180,0
20250205,091700,7624420,3180,3180,3180,3180,0
20250205,091600,7624420,3180,3180,3180,3180,0
20250205,091500,7624420,3180,3185,3185,3180,550
20250205,091400,5874770,3200,3200,3200,3200,100
20250205,091300,5554770,3190,3190,3190,3190,0
20250205,091200,5554770,3190,3190,3190,3190,0
20250205,091100,5554770,3190,3200,3200,3190,155
20250205,091000,5059320,3180,3180,3180,3180,0
20250205,090900,5059320,3180,3180,3180,3180,0
20250205,090800,5059320,3180,3180,3180,3180,0
20250205,090700,5059320,3180,3180,3180,3180,280
20250205,090600,4168920,3180,3200,3200,3180,395
20250205,090500,2905460,3200,3200,3205,3200,187
20250205,090400,2307035,3200,3200,3200,3200,1
20250205,090300,2303835,3195,3195,3195,3195,13
20250205,090200,2262300,3165,3165,3165,3165,0
20250205,090100,2262300,3165,3165,3165,3165,1
20250205,090000,2259135,3200,3160,3200,3160,713