KissMeData/154030/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,202900,27523035,2105,2105,2105,2105,350
20250205,202800,27523035,2105,2105,2105,2105,0
20250205,202700,27523035,2105,2105,2105,2105,0
20250205,202600,27523035,2105,2105,2105,2105,0
20250205,202500,27523035,2105,2105,2105,2105,0
20250205,202400,27523035,2105,2105,2105,2105,0
20250205,202300,27523035,2105,2105,2105,2105,0
20250205,202200,27523035,2105,2105,2105,2105,0
20250205,202100,27523035,2105,2105,2105,2105,0
20250205,202000,27523035,2105,2105,2105,2105,0
20250205,201900,27523035,2105,2105,2105,2105,0
20250205,201800,27523035,2105,2105,2105,2105,0
20250205,201700,27523035,2105,2105,2105,2105,0
20250205,201600,27523035,2105,2105,2105,2105,0
20250205,201500,27523035,2105,2105,2105,2105,0
20250205,201400,27523035,2105,2105,2105,2105,0
20250205,201300,27523035,2105,2105,2105,2105,0
20250205,201200,27523035,2105,2105,2105,2105,0
20250205,201100,27523035,2105,2105,2105,2105,0
20250205,201000,27523035,2105,2105,2105,2105,0
20250205,200900,27523035,2105,2105,2105,2105,0
20250205,200800,27523035,2105,2105,2105,2105,0
20250205,200700,27523035,2105,2105,2105,2105,0
20250205,200600,27523035,2105,2105,2105,2105,0
20250205,200500,27523035,2105,2105,2105,2105,0
20250205,200400,27523035,2105,2105,2105,2105,0
20250205,200300,27523035,2105,2105,2105,2105,0
20250205,200200,27523035,2105,2105,2105,2105,0
20250205,200100,27523035,2105,2105,2105,2105,0
20250205,200000,27523035,2105,2105,2105,2105,0
20250205,195900,27523035,2105,2105,2105,2105,350
20250205,195800,27523035,2105,2105,2105,2105,0
20250205,195700,27523035,2105,2105,2105,2105,0
20250205,195600,27523035,2105,2105,2105,2105,0
20250205,195500,27523035,2105,2105,2105,2105,0
20250205,195400,27523035,2105,2105,2105,2105,0
20250205,195300,27523035,2105,2105,2105,2105,0
20250205,195200,27523035,2105,2105,2105,2105,0
20250205,195100,27523035,2105,2105,2105,2105,0
20250205,195000,27523035,2105,2105,2105,2105,0
20250205,194900,27523035,2105,2105,2105,2105,0
20250205,194800,27523035,2105,2105,2105,2105,0
20250205,194700,27523035,2105,2105,2105,2105,0
20250205,194600,27523035,2105,2105,2105,2105,0
20250205,194500,27523035,2105,2105,2105,2105,0
20250205,194400,27523035,2105,2105,2105,2105,0
20250205,194300,27523035,2105,2105,2105,2105,0
20250205,194200,27523035,2105,2105,2105,2105,0
20250205,194100,27523035,2105,2105,2105,2105,0
20250205,194000,27523035,2105,2105,2105,2105,0
20250205,193900,27523035,2105,2105,2105,2105,0
20250205,193800,27523035,2105,2105,2105,2105,0
20250205,193700,27523035,2105,2105,2105,2105,0
20250205,193600,27523035,2105,2105,2105,2105,0
20250205,193500,27523035,2105,2105,2105,2105,0
20250205,193400,27523035,2105,2105,2105,2105,0
20250205,193300,27523035,2105,2105,2105,2105,0
20250205,193200,27523035,2105,2105,2105,2105,0
20250205,193100,27523035,2105,2105,2105,2105,0
20250205,193000,27523035,2105,2105,2105,2105,0
20250205,192900,27523035,2105,2105,2105,2105,350
20250205,192800,27523035,2105,2105,2105,2105,0
20250205,192700,27523035,2105,2105,2105,2105,0
20250205,192600,27523035,2105,2105,2105,2105,0
20250205,192500,27523035,2105,2105,2105,2105,0
20250205,192400,27523035,2105,2105,2105,2105,0
20250205,192300,27523035,2105,2105,2105,2105,0
20250205,192200,27523035,2105,2105,2105,2105,0
20250205,192100,27523035,2105,2105,2105,2105,0
20250205,192000,27523035,2105,2105,2105,2105,0
20250205,191900,27523035,2105,2105,2105,2105,0
20250205,191800,27523035,2105,2105,2105,2105,0
20250205,191700,27523035,2105,2105,2105,2105,0
20250205,191600,27523035,2105,2105,2105,2105,0
20250205,191500,27523035,2105,2105,2105,2105,0
20250205,191400,27523035,2105,2105,2105,2105,0
20250205,191300,27523035,2105,2105,2105,2105,0
20250205,191200,27523035,2105,2105,2105,2105,0
20250205,191100,27523035,2105,2105,2105,2105,0
20250205,191000,27523035,2105,2105,2105,2105,0
20250205,190900,27523035,2105,2105,2105,2105,0
20250205,190800,27523035,2105,2105,2105,2105,0
20250205,190700,27523035,2105,2105,2105,2105,0
20250205,190600,27523035,2105,2105,2105,2105,0
20250205,190500,27523035,2105,2105,2105,2105,0
20250205,190400,27523035,2105,2105,2105,2105,0
20250205,190300,27523035,2105,2105,2105,2105,0
20250205,190200,27523035,2105,2105,2105,2105,0
20250205,190100,27523035,2105,2105,2105,2105,0
20250205,190000,27523035,2105,2105,2105,2105,0
20250205,185900,27523035,2105,2105,2105,2105,350
20250205,185800,27523035,2105,2105,2105,2105,0
20250205,185700,27523035,2105,2105,2105,2105,0
20250205,185600,27523035,2105,2105,2105,2105,0
20250205,185500,27523035,2105,2105,2105,2105,0
20250205,185400,27523035,2105,2105,2105,2105,0
20250205,185300,27523035,2105,2105,2105,2105,0
20250205,185200,27523035,2105,2105,2105,2105,0
20250205,185100,27523035,2105,2105,2105,2105,0
20250205,185000,27523035,2105,2105,2105,2105,0
20250205,184900,27523035,2105,2105,2105,2105,0
20250205,184800,27523035,2105,2105,2105,2105,0
20250205,184700,27523035,2105,2105,2105,2105,0
20250205,184600,27523035,2105,2105,2105,2105,0
20250205,184500,27523035,2105,2105,2105,2105,0
20250205,184400,27523035,2105,2105,2105,2105,0
20250205,184300,27523035,2105,2105,2105,2105,0
20250205,184200,27523035,2105,2105,2105,2105,0
20250205,184100,27523035,2105,2105,2105,2105,0
20250205,184000,27523035,2105,2105,2105,2105,0
20250205,183900,27523035,2105,2105,2105,2105,0
20250205,183800,27523035,2105,2105,2105,2105,0
20250205,183700,27523035,2105,2105,2105,2105,0
20250205,183600,27523035,2105,2105,2105,2105,0
20250205,183500,27523035,2105,2105,2105,2105,0
20250205,183400,27523035,2105,2105,2105,2105,0
20250205,183300,27523035,2105,2105,2105,2105,0
20250205,183200,27523035,2105,2105,2105,2105,0
20250205,183100,27523035,2105,2105,2105,2105,0
20250205,183000,27523035,2105,2105,2105,2105,0
20250205,182900,27523035,2105,2105,2105,2105,350
20250205,182800,27523035,2105,2105,2105,2105,0
20250205,182700,27523035,2105,2105,2105,2105,0
20250205,182600,27523035,2105,2105,2105,2105,0
20250205,182500,27523035,2105,2105,2105,2105,0
20250205,182400,27523035,2105,2105,2105,2105,0
20250205,182300,27523035,2105,2105,2105,2105,0
20250205,182200,27523035,2105,2105,2105,2105,0
20250205,182100,27523035,2105,2105,2105,2105,0
20250205,182000,27523035,2105,2105,2105,2105,0
20250205,181900,27523035,2105,2105,2105,2105,0
20250205,181800,27523035,2105,2105,2105,2105,0
20250205,181700,27523035,2105,2105,2105,2105,0
20250205,181600,27523035,2105,2105,2105,2105,0
20250205,181500,27523035,2105,2105,2105,2105,0
20250205,181400,27523035,2105,2105,2105,2105,0
20250205,181300,27523035,2105,2105,2105,2105,0
20250205,181200,27523035,2105,2105,2105,2105,0
20250205,181100,27523035,2105,2105,2105,2105,0
20250205,181000,27523035,2105,2105,2105,2105,0
20250205,180900,27523035,2105,2105,2105,2105,0
20250205,180800,27523035,2105,2105,2105,2105,0
20250205,180700,27523035,2105,2105,2105,2105,0
20250205,180600,27523035,2105,2105,2105,2105,0
20250205,180500,27523035,2105,2105,2105,2105,0
20250205,180400,27523035,2105,2105,2105,2105,0
20250205,180300,27523035,2105,2105,2105,2105,0
20250205,180200,27523035,2105,2105,2105,2105,0
20250205,180100,27523035,2105,2105,2105,2105,0
20250205,180000,27523035,2105,2105,2105,2105,0
20250205,175900,27523035,2105,2105,2105,2105,350
20250205,175800,27523035,2105,2105,2105,2105,0
20250205,175700,27523035,2105,2105,2105,2105,0
20250205,175600,27523035,2105,2105,2105,2105,0
20250205,175500,27523035,2105,2105,2105,2105,0
20250205,175400,27523035,2105,2105,2105,2105,0
20250205,175300,27523035,2105,2105,2105,2105,0
20250205,175200,27523035,2105,2105,2105,2105,0
20250205,175100,27523035,2105,2105,2105,2105,0
20250205,175000,27523035,2105,2105,2105,2105,0
20250205,174900,27523035,2105,2105,2105,2105,0
20250205,174800,27523035,2105,2105,2105,2105,0
20250205,174700,27523035,2105,2105,2105,2105,0
20250205,174600,27523035,2105,2105,2105,2105,0
20250205,174500,27523035,2105,2105,2105,2105,0
20250205,174400,27523035,2105,2105,2105,2105,0
20250205,174300,27523035,2105,2105,2105,2105,0
20250205,174200,27523035,2105,2105,2105,2105,0
20250205,174100,27523035,2105,2105,2105,2105,0
20250205,174000,27523035,2105,2105,2105,2105,0
20250205,173900,27523035,2105,2105,2105,2105,0
20250205,173800,27523035,2105,2105,2105,2105,0
20250205,173700,27523035,2105,2105,2105,2105,0
20250205,173600,27523035,2105,2105,2105,2105,0
20250205,173500,27523035,2105,2105,2105,2105,0
20250205,173400,27523035,2105,2105,2105,2105,0
20250205,173300,27523035,2105,2105,2105,2105,0
20250205,173200,27523035,2105,2105,2105,2105,0
20250205,173100,27523035,2105,2105,2105,2105,0
20250205,173000,27523035,2105,2105,2105,2105,0
20250205,172900,27523035,2105,2105,2105,2105,350
20250205,172800,27523035,2105,2105,2105,2105,0
20250205,172700,27523035,2105,2105,2105,2105,0
20250205,172600,27523035,2105,2105,2105,2105,0
20250205,172500,27523035,2105,2105,2105,2105,0
20250205,172400,27523035,2105,2105,2105,2105,0
20250205,172300,27523035,2105,2105,2105,2105,0
20250205,172200,27523035,2105,2105,2105,2105,0
20250205,172100,27523035,2105,2105,2105,2105,0
20250205,172000,27523035,2105,2105,2105,2105,0
20250205,171900,27523035,2105,2105,2105,2105,0
20250205,171800,27523035,2105,2105,2105,2105,0
20250205,171700,27523035,2105,2105,2105,2105,0
20250205,171600,27523035,2105,2105,2105,2105,0
20250205,171500,27523035,2105,2105,2105,2105,0
20250205,171400,27523035,2105,2105,2105,2105,0
20250205,171300,27523035,2105,2105,2105,2105,0
20250205,171200,27523035,2105,2105,2105,2105,0
20250205,171100,27523035,2105,2105,2105,2105,0
20250205,171000,27523035,2105,2105,2105,2105,0
20250205,170900,27523035,2105,2105,2105,2105,0
20250205,170800,27523035,2105,2105,2105,2105,0
20250205,170700,27523035,2105,2105,2105,2105,0
20250205,170600,27523035,2105,2105,2105,2105,0
20250205,170500,27523035,2105,2105,2105,2105,0
20250205,170400,27523035,2105,2105,2105,2105,0
20250205,170300,27523035,2105,2105,2105,2105,0
20250205,170200,27523035,2105,2105,2105,2105,0
20250205,170100,27523035,2105,2105,2105,2105,0
20250205,170000,27523035,2105,2105,2105,2105,0
20250205,165900,27523035,2105,2105,2105,2105,350
20250205,165800,27523035,2105,2105,2105,2105,0
20250205,165700,27523035,2105,2105,2105,2105,0
20250205,165600,27523035,2105,2105,2105,2105,0
20250205,165500,27523035,2105,2105,2105,2105,0
20250205,165400,27523035,2105,2105,2105,2105,0
20250205,165300,27523035,2105,2105,2105,2105,0
20250205,165200,27523035,2105,2105,2105,2105,0
20250205,165100,27523035,2105,2105,2105,2105,0
20250205,165000,27523035,2105,2105,2105,2105,0
20250205,164900,27523035,2105,2105,2105,2105,0
20250205,164800,27523035,2105,2105,2105,2105,0
20250205,164700,27523035,2105,2105,2105,2105,0
20250205,164600,27523035,2105,2105,2105,2105,0
20250205,164500,27523035,2105,2105,2105,2105,0
20250205,164400,27523035,2105,2105,2105,2105,0
20250205,164300,27523035,2105,2105,2105,2105,0
20250205,164200,27523035,2105,2105,2105,2105,0
20250205,164100,27523035,2105,2105,2105,2105,0
20250205,164000,27523035,2105,2105,2105,2105,0
20250205,163900,27523035,2105,2105,2105,2105,0
20250205,163800,27523035,2105,2105,2105,2105,0
20250205,163700,27523035,2105,2105,2105,2105,0
20250205,163600,27523035,2105,2105,2105,2105,0
20250205,163500,27523035,2105,2105,2105,2105,0
20250205,163400,27523035,2105,2105,2105,2105,0
20250205,163300,27523035,2105,2105,2105,2105,0
20250205,163200,27523035,2105,2105,2105,2105,0
20250205,163100,27523035,2105,2105,2105,2105,0
20250205,163000,27523035,2105,2105,2105,2105,0
20250205,162900,27523035,2105,2105,2105,2105,350
20250205,162800,27523035,2105,2105,2105,2105,0
20250205,162700,27523035,2105,2105,2105,2105,0
20250205,162600,27523035,2105,2105,2105,2105,0
20250205,162500,27523035,2105,2105,2105,2105,0
20250205,162400,27523035,2105,2105,2105,2105,0
20250205,162300,27523035,2105,2105,2105,2105,0
20250205,162200,27523035,2105,2105,2105,2105,0
20250205,162100,27523035,2105,2105,2105,2105,0
20250205,162000,27523035,2105,2105,2105,2105,0
20250205,161900,27523035,2105,2105,2105,2105,0
20250205,161800,27523035,2105,2105,2105,2105,0
20250205,161700,27523035,2105,2105,2105,2105,0
20250205,161600,27523035,2105,2105,2105,2105,0
20250205,161500,27523035,2105,2105,2105,2105,0
20250205,161400,27523035,2105,2105,2105,2105,0
20250205,161300,27523035,2105,2105,2105,2105,0
20250205,161200,27523035,2105,2105,2105,2105,0
20250205,161100,27523035,2105,2105,2105,2105,0
20250205,161000,27523035,2105,2105,2105,2105,0
20250205,160900,27523035,2105,2105,2105,2105,0
20250205,160800,27523035,2105,2105,2105,2105,0
20250205,160700,27523035,2105,2105,2105,2105,0
20250205,160600,27523035,2105,2105,2105,2105,0
20250205,160500,27523035,2105,2105,2105,2105,0
20250205,160400,27523035,2105,2105,2105,2105,0
20250205,160300,27523035,2105,2105,2105,2105,0
20250205,160200,27523035,2105,2105,2105,2105,0
20250205,160100,27523035,2105,2105,2105,2105,0
20250205,160000,27523035,2105,2105,2105,2105,0
20250205,155900,27523035,2105,2105,2105,2105,350
20250205,155800,27523035,2105,2105,2105,2105,0
20250205,155700,27523035,2105,2105,2105,2105,0
20250205,155600,27523035,2105,2105,2105,2105,0
20250205,155500,27523035,2105,2105,2105,2105,0
20250205,155400,27523035,2105,2105,2105,2105,0
20250205,155300,27523035,2105,2105,2105,2105,0
20250205,155200,27523035,2105,2105,2105,2105,0
20250205,155100,27523035,2105,2105,2105,2105,0
20250205,155000,27523035,2105,2105,2105,2105,0
20250205,154900,27523035,2105,2105,2105,2105,0
20250205,154800,27523035,2105,2105,2105,2105,0
20250205,154700,27523035,2105,2105,2105,2105,0
20250205,154600,27523035,2105,2105,2105,2105,0
20250205,154500,27523035,2105,2105,2105,2105,0
20250205,154400,27523035,2105,2105,2105,2105,0
20250205,154300,27523035,2105,2105,2105,2105,0
20250205,154200,27523035,2105,2105,2105,2105,0
20250205,154100,27523035,2105,2105,2105,2105,0
20250205,154000,27523035,2105,2105,2105,2105,0
20250205,153900,27523035,2105,2105,2105,2105,0
20250205,153800,27523035,2105,2105,2105,2105,0
20250205,153700,27523035,2105,2105,2105,2105,0
20250205,153600,27523035,2105,2105,2105,2105,0
20250205,153500,27523035,2105,2105,2105,2105,0
20250205,153400,27523035,2105,2105,2105,2105,0
20250205,153300,27523035,2105,2105,2105,2105,0
20250205,153200,27523035,2105,2105,2105,2105,0
20250205,153100,27523035,2105,2105,2105,2105,0
20250205,153000,27523035,2105,2105,2105,2105,350
20250205,152900,26786285,2060,2060,2060,2060,0
20250205,152800,26786285,2060,2060,2060,2060,0
20250205,152700,26786285,2060,2060,2060,2060,0
20250205,152600,26786285,2060,2060,2060,2060,0
20250205,152500,26786285,2060,2060,2060,2060,0
20250205,152400,26786285,2060,2060,2060,2060,0
20250205,152300,26786285,2060,2060,2060,2060,0
20250205,152200,26786285,2060,2060,2060,2060,0
20250205,152100,26786285,2060,2060,2060,2060,0
20250205,152000,26786285,2060,2060,2060,2060,0
20250205,151900,26786285,2060,2060,2060,2060,1
20250205,151800,26784225,2080,2080,2080,2080,1
20250205,151700,26782145,2055,2065,2100,2055,99
20250205,151600,26575485,2050,2050,2050,2050,0
20250205,151500,26575485,2050,2050,2050,2050,0
20250205,151400,26575485,2050,2050,2050,2050,0
20250205,151300,26575485,2050,2055,2055,2050,68
20250205,151200,26436045,2050,2050,2050,2050,561
20250205,151100,25285995,2050,2055,2055,2050,76
20250205,151000,25130180,2065,2065,2065,2065,0
20250205,150900,25130180,2065,2065,2065,2065,245
20250205,150800,24624255,2050,2050,2050,2050,0
20250205,150700,24624255,2050,2050,2050,2050,1
20250205,150600,24622205,2065,2065,2065,2065,0
20250205,150500,24622205,2065,2065,2065,2065,4
20250205,150400,24613945,2050,2050,2050,2050,0
20250205,150300,24613945,2050,2050,2050,2050,883
20250205,150200,22803795,2050,2050,2050,2050,0
20250205,150100,22803795,2050,2050,2050,2050,0
20250205,150000,22803795,2050,2050,2050,2050,0
20250205,145900,22803795,2050,2050,2065,2050,2876
20250205,145800,16907950,2065,2065,2065,2065,0
20250205,145700,16907950,2065,2065,2065,2065,0
20250205,145600,16907950,2065,2065,2065,2065,0
20250205,145500,16907950,2065,2065,2065,2065,0
20250205,145400,16907950,2065,2065,2065,2065,0
20250205,145300,16907950,2065,2065,2065,2065,0
20250205,145200,16907950,2065,2065,2065,2065,0
20250205,145100,16907950,2065,2065,2065,2065,0
20250205,145000,16907950,2065,2065,2065,2065,0
20250205,144900,16907950,2065,2065,2065,2065,0
20250205,144800,16907950,2065,2065,2065,2065,0
20250205,144700,16907950,2065,2065,2065,2065,16
20250205,144600,16874910,2070,2070,2070,2070,0
20250205,144500,16874910,2070,2070,2070,2070,0
20250205,144400,16874910,2070,2070,2070,2070,0
20250205,144300,16874910,2070,2070,2070,2070,0
20250205,144200,16874910,2070,2070,2070,2070,49
20250205,144100,16773480,2070,2070,2070,2070,0
20250205,144000,16773480,2070,2070,2070,2070,0
20250205,143900,16773480,2070,2070,2070,2070,0
20250205,143800,16773480,2070,2070,2070,2070,0
20250205,143700,16773480,2070,2070,2070,2070,0
20250205,143600,16773480,2070,2070,2070,2070,0
20250205,143500,16773480,2070,2070,2070,2070,2
20250205,143400,16769340,2050,2050,2050,2050,0
20250205,143300,16769340,2050,2050,2050,2050,10
20250205,143200,16748840,2070,2070,2070,2070,0
20250205,143100,16748840,2070,2070,2070,2070,0
20250205,143000,16748840,2070,2070,2070,2070,0
20250205,142900,16748840,2070,2070,2070,2070,0
20250205,142800,16748840,2070,2065,2070,2065,10
20250205,142700,16728175,2065,2070,2070,2065,10
20250205,142600,16707500,2070,2070,2070,2070,0
20250205,142500,16707500,2070,2070,2070,2070,0
20250205,142400,16707500,2070,2070,2070,2070,0
20250205,142300,16707500,2070,2070,2070,2070,0
20250205,142200,16707500,2070,2070,2070,2070,0
20250205,142100,16707500,2070,2055,2070,2055,35
20250205,142000,16635560,2050,2050,2050,2050,0
20250205,141900,16635560,2050,2060,2060,2050,576
20250205,141800,15449460,2070,2070,2070,2070,0
20250205,141700,15449460,2070,2070,2070,2070,0
20250205,141600,15449460,2070,2070,2070,2070,0
20250205,141500,15449460,2070,2070,2070,2070,0
20250205,141400,15449460,2070,2070,2070,2070,0
20250205,141300,15449460,2070,2070,2070,2070,0
20250205,141200,15449460,2070,2070,2070,2070,0
20250205,141100,15449460,2070,2070,2070,2070,1
20250205,141000,15447390,2075,2075,2075,2075,0
20250205,140900,15447390,2075,2075,2075,2075,0
20250205,140800,15447390,2075,2075,2075,2075,115
20250205,140700,15208765,2075,2075,2075,2075,0
20250205,140600,15208765,2075,2075,2075,2075,0
20250205,140500,15208765,2075,2075,2075,2075,0
20250205,140400,15208765,2075,2075,2075,2075,0
20250205,140300,15208765,2075,2075,2075,2075,0
20250205,140200,15208765,2075,2070,2075,2070,15
20250205,140100,15177705,2060,2060,2060,2060,7
20250205,140000,15163285,2070,2070,2070,2070,0
20250205,135900,15163285,2070,2070,2070,2070,2
20250205,135800,15159145,2065,2065,2065,2065,0
20250205,135700,15159145,2065,2065,2065,2065,0
20250205,135600,15159145,2065,2065,2065,2065,0
20250205,135500,15159145,2065,2065,2065,2065,0
20250205,135400,15159145,2065,2065,2065,2065,0
20250205,135300,15159145,2065,2065,2065,2065,0
20250205,135200,15159145,2065,2065,2065,2065,0
20250205,135100,15159145,2065,2065,2065,2065,0
20250205,135000,15159145,2065,2065,2070,2065,135
20250205,134900,14879870,2070,2070,2070,2070,0
20250205,134800,14879870,2070,2070,2070,2070,0
20250205,134700,14879870,2070,2070,2070,2070,0
20250205,134600,14879870,2070,2070,2070,2070,0
20250205,134500,14879870,2070,2070,2070,2070,0
20250205,134400,14879870,2070,2070,2070,2070,0
20250205,134300,14879870,2070,2070,2070,2070,0
20250205,134200,14879870,2070,2070,2070,2070,0
20250205,134100,14879870,2070,2070,2070,2070,50
20250205,134000,14776370,2070,2070,2070,2070,0
20250205,133900,14776370,2070,2070,2070,2070,0
20250205,133800,14776370,2070,2070,2070,2070,0
20250205,133700,14776370,2070,2070,2070,2070,0
20250205,133600,14776370,2070,2070,2070,2070,0
20250205,133500,14776370,2070,2070,2070,2070,0
20250205,133400,14776370,2070,2070,2070,2070,0
20250205,133300,14776370,2070,2070,2070,2070,0
20250205,133200,14776370,2070,2070,2070,2070,0
20250205,133100,14776370,2070,2070,2070,2070,0
20250205,133000,14776370,2070,2070,2070,2070,0
20250205,132900,14776370,2070,2070,2070,2070,0
20250205,132800,14776370,2070,2070,2070,2070,0
20250205,132700,14776370,2070,2070,2070,2070,0
20250205,132600,14776370,2070,2070,2070,2070,10
20250205,132500,14755670,2075,2075,2075,2075,0
20250205,132400,14755670,2075,2075,2075,2075,0
20250205,132300,14755670,2075,2075,2075,2075,0
20250205,132200,14755670,2075,2075,2075,2075,0
20250205,132100,14755670,2075,2075,2075,2075,0
20250205,132000,14755670,2075,2075,2075,2075,0
20250205,131900,14755670,2075,2075,2075,2075,0
20250205,131800,14755670,2075,2075,2075,2075,0
20250205,131700,14755670,2075,2075,2075,2075,0
20250205,131600,14755670,2075,2075,2075,2075,0
20250205,131500,14755670,2075,2075,2075,2075,0
20250205,131400,14755670,2075,2075,2075,2075,0
20250205,131300,14755670,2075,2075,2075,2075,0
20250205,131200,14755670,2075,2065,2075,2065,130
20250205,131100,14486625,2050,2050,2050,2050,0
20250205,131000,14486625,2050,2050,2050,2050,0
20250205,130900,14486625,2050,2055,2055,2050,205
20250205,130800,14065535,2055,2055,2055,2055,0
20250205,130700,14065535,2055,2055,2055,2055,0
20250205,130600,14065535,2055,2055,2055,2055,0
20250205,130500,14065535,2055,2055,2055,2055,1
20250205,130400,14063480,2050,2050,2050,2050,0
20250205,130300,14063480,2050,2050,2050,2050,0
20250205,130200,14063480,2050,2050,2050,2050,0
20250205,130100,14063480,2050,2050,2050,2050,0
20250205,130000,14063480,2050,2050,2050,2050,0
20250205,125900,14063480,2050,2050,2050,2050,0
20250205,125800,14063480,2050,2050,2050,2050,0
20250205,125700,14063480,2050,2050,2050,2050,0
20250205,125600,14063480,2050,2050,2050,2050,0
20250205,125500,14063480,2050,2050,2050,2050,0
20250205,125400,14063480,2050,2050,2050,2050,0
20250205,125300,14063480,2050,2055,2055,2050,76
20250205,125200,13907375,2055,2055,2055,2055,0
20250205,125100,13907375,2055,2055,2055,2055,0
20250205,125000,13907375,2055,2055,2055,2055,0
20250205,124900,13907375,2055,2055,2055,2055,0
20250205,124800,13907375,2055,2055,2055,2055,0
20250205,124700,13907375,2055,2055,2055,2055,0
20250205,124600,13907375,2055,2055,2055,2055,0
20250205,124500,13907375,2055,2055,2055,2055,0
20250205,124400,13907375,2055,2055,2055,2055,0
20250205,124300,13907375,2055,2055,2055,2055,48
20250205,124200,13808735,2065,2065,2065,2065,0
20250205,124100,13808735,2065,2065,2065,2065,0
20250205,124000,13808735,2065,2065,2065,2065,0
20250205,123900,13808735,2065,2065,2065,2065,0
20250205,123800,13808735,2065,2065,2065,2065,0
20250205,123700,13808735,2065,2065,2065,2065,0
20250205,123600,13808735,2065,2065,2065,2065,0
20250205,123500,13808735,2065,2065,2065,2065,0
20250205,123400,13808735,2065,2065,2065,2065,0
20250205,123300,13808735,2065,2065,2065,2065,11
20250205,123200,13786020,2055,2055,2055,2055,0
20250205,123100,13786020,2055,2055,2055,2055,0
20250205,123000,13786020,2055,2055,2055,2055,0
20250205,122900,13786020,2055,2055,2055,2055,0
20250205,122800,13786020,2055,2055,2055,2055,0
20250205,122700,13786020,2055,2055,2055,2055,0
20250205,122600,13786020,2055,2055,2055,2055,0
20250205,122500,13786020,2055,2055,2055,2055,0
20250205,122400,13786020,2055,2055,2055,2055,0
20250205,122300,13786020,2055,2055,2055,2055,0
20250205,122200,13786020,2055,2055,2055,2055,0
20250205,122100,13786020,2055,2055,2055,2055,0
20250205,122000,13786020,2055,2055,2055,2055,0
20250205,121900,13786020,2055,2055,2055,2055,0
20250205,121800,13786020,2055,2055,2055,2055,0
20250205,121700,13786020,2055,2055,2055,2055,0
20250205,121600,13786020,2055,2085,2085,2055,73
20250205,121500,13635610,2085,2085,2085,2085,1
20250205,121400,13633525,2065,2065,2065,2065,0
20250205,121300,13633525,2065,2065,2065,2065,0
20250205,121200,13633525,2065,2065,2065,2065,0
20250205,121100,13633525,2065,2065,2065,2065,1
20250205,121000,13631460,2055,2055,2055,2055,0
20250205,120900,13631460,2055,2055,2055,2055,0
20250205,120800,13631460,2055,2055,2055,2055,0
20250205,120700,13631460,2055,2055,2055,2055,0
20250205,120600,13631460,2055,2055,2055,2055,0
20250205,120500,13631460,2055,2055,2055,2055,0
20250205,120400,13631460,2055,2055,2055,2055,0
20250205,120300,13631460,2055,2055,2055,2055,0
20250205,120200,13631460,2055,2055,2055,2055,0
20250205,120100,13631460,2055,2055,2055,2055,35
20250205,120000,13559535,2055,2055,2055,2055,0
20250205,115900,13559535,2055,2055,2055,2055,0
20250205,115800,13559535,2055,2055,2055,2055,0
20250205,115700,13559535,2055,2055,2055,2055,65
20250205,115600,13425960,2055,2055,2055,2055,0
20250205,115500,13425960,2055,2055,2055,2055,0
20250205,115400,13425960,2055,2055,2055,2055,0
20250205,115300,13425960,2055,2055,2055,2055,0
20250205,115200,13425960,2055,2060,2060,2055,29
20250205,115100,13366270,2060,2060,2060,2060,0
20250205,115000,13366270,2060,2060,2060,2060,0
20250205,114900,13366270,2060,2060,2060,2060,0
20250205,114800,13366270,2060,2060,2060,2060,1
20250205,114700,13364210,2065,2065,2065,2065,0
20250205,114600,13364210,2065,2060,2065,2060,100
20250205,114500,13158140,2055,2055,2055,2055,0
20250205,114400,13158140,2055,2055,2055,2055,0
20250205,114300,13158140,2055,2055,2055,2055,0
20250205,114200,13158140,2055,2055,2055,2055,0
20250205,114100,13158140,2055,2055,2055,2055,43
20250205,114000,13069775,2055,2055,2055,2055,0
20250205,113900,13069775,2055,2055,2055,2055,0
20250205,113800,13069775,2055,2055,2055,2055,0
20250205,113700,13069775,2055,2055,2055,2055,0
20250205,113600,13069775,2055,2055,2055,2055,0
20250205,113500,13069775,2055,2055,2055,2055,0
20250205,113400,13069775,2055,2055,2055,2055,0
20250205,113300,13069775,2055,2055,2055,2055,0
20250205,113200,13069775,2055,2055,2055,2055,0
20250205,113100,13069775,2055,2055,2055,2055,0
20250205,113000,13069775,2055,2055,2055,2055,0
20250205,112900,13069775,2055,2055,2055,2055,0
20250205,112800,13069775,2055,2055,2055,2055,1
20250205,112700,13067720,2055,2055,2055,2055,0
20250205,112600,13067720,2055,2055,2055,2055,0
20250205,112500,13067720,2055,2055,2055,2055,0
20250205,112400,13067720,2055,2055,2055,2055,0
20250205,112300,13067720,2055,2055,2055,2055,0
20250205,112200,13067720,2055,2055,2055,2055,0
20250205,112100,13067720,2055,2055,2055,2055,0
20250205,112000,13067720,2055,2055,2055,2055,0
20250205,111900,13067720,2055,2055,2055,2055,0
20250205,111800,13067720,2055,2055,2055,2055,0
20250205,111700,13067720,2055,2055,2055,2055,0
20250205,111600,13067720,2055,2055,2055,2055,0
20250205,111500,13067720,2055,2055,2055,2055,0
20250205,111400,13067720,2055,2055,2055,2055,0
20250205,111300,13067720,2055,2055,2055,2055,0
20250205,111200,13067720,2055,2055,2055,2055,0
20250205,111100,13067720,2055,2055,2055,2055,0
20250205,111000,13067720,2055,2055,2055,2055,0
20250205,110900,13067720,2055,2055,2055,2055,0
20250205,110800,13067720,2055,2055,2055,2055,0
20250205,110700,13067720,2055,2055,2055,2055,365
20250205,110600,12317645,2050,2050,2050,2050,0
20250205,110500,12317645,2050,2050,2050,2050,0
20250205,110400,12317645,2050,2050,2050,2050,0
20250205,110300,12317645,2050,2050,2050,2050,0
20250205,110200,12317645,2050,2050,2050,2050,0
20250205,110100,12317645,2050,2050,2050,2050,0
20250205,110000,12317645,2050,2050,2050,2050,0
20250205,105900,12317645,2050,2050,2050,2050,0
20250205,105800,12317645,2050,2050,2050,2050,0
20250205,105700,12317645,2050,2050,2050,2050,0
20250205,105600,12317645,2050,2050,2050,2050,1
20250205,105500,12315595,2055,2055,2055,2055,0
20250205,105400,12315595,2055,2055,2055,2055,0
20250205,105300,12315595,2055,2055,2055,2055,0
20250205,105200,12315595,2055,2055,2055,2055,72
20250205,105100,12167635,2055,2055,2055,2055,0
20250205,105000,12167635,2055,2055,2055,2055,0
20250205,104900,12167635,2055,2055,2055,2055,0
20250205,104800,12167635,2055,2055,2055,2055,437
20250205,104700,11269600,2055,2055,2055,2055,0
20250205,104600,11269600,2055,2055,2055,2055,494
20250205,104500,10254430,2055,2055,2055,2055,0
20250205,104400,10254430,2055,2055,2055,2055,219
20250205,104300,9804385,2060,2060,2060,2060,0
20250205,104200,9804385,2060,2060,2060,2060,386
20250205,104100,9009225,2065,2065,2065,2065,0
20250205,104000,9009225,2065,2065,2065,2065,0
20250205,103900,9009225,2065,2065,2065,2065,0
20250205,103800,9009225,2065,2065,2065,2065,0
20250205,103700,9009225,2065,2065,2065,2065,0
20250205,103600,9009225,2065,2065,2065,2065,0
20250205,103500,9009225,2065,2065,2065,2065,0
20250205,103400,9009225,2065,2065,2065,2065,0
20250205,103300,9009225,2065,2065,2065,2065,0
20250205,103200,9009225,2065,2065,2065,2065,0
20250205,103100,9009225,2065,2065,2065,2065,0
20250205,103000,9009225,2065,2065,2065,2065,0
20250205,102900,9009225,2065,2065,2065,2065,0
20250205,102800,9009225,2065,2065,2065,2065,0
20250205,102700,9009225,2065,2065,2065,2065,0
20250205,102600,9009225,2065,2065,2065,2065,3
20250205,102500,9003030,2070,2070,2070,2070,1
20250205,102400,9000960,2070,2070,2070,2070,0
20250205,102300,9000960,2070,2070,2070,2070,0
20250205,102200,9000960,2070,2070,2070,2070,0
20250205,102100,9000960,2070,2070,2070,2070,0
20250205,102000,9000960,2070,2075,2075,2070,100
20250205,101900,8793690,2085,2085,2085,2085,0
20250205,101800,8793690,2085,2085,2085,2085,0
20250205,101700,8793690,2085,2085,2085,2085,0
20250205,101600,8793690,2085,2085,2085,2085,0
20250205,101500,8793690,2085,2085,2085,2085,0
20250205,101400,8793690,2085,2085,2085,2085,0
20250205,101300,8793690,2085,2085,2085,2085,0
20250205,101200,8793690,2085,2085,2085,2085,0
20250205,101100,8793690,2085,2085,2085,2085,1
20250205,101000,8791605,2080,2080,2080,2080,4
20250205,100900,8783285,2085,2085,2085,2085,0
20250205,100800,8783285,2085,2085,2085,2085,0
20250205,100700,8783285,2085,2085,2085,2085,0
20250205,100600,8783285,2085,2085,2085,2085,0
20250205,100500,8783285,2085,2085,2085,2085,0
20250205,100400,8783285,2085,2085,2085,2085,9
20250205,100300,8764520,2085,2085,2085,2085,0
20250205,100200,8764520,2085,2085,2085,2085,0
20250205,100100,8764520,2085,2085,2085,2085,1
20250205,100000,8762435,2085,2085,2085,2085,0
20250205,095900,8762435,2085,2085,2085,2085,4
20250205,095800,8754095,2085,2085,2085,2085,3
20250205,095700,8747840,2075,2075,2075,2075,10
20250205,095600,8727090,2085,2085,2085,2085,0
20250205,095500,8727090,2085,2085,2085,2085,0
20250205,095400,8727090,2085,2085,2085,2085,0
20250205,095300,8727090,2085,2085,2085,2085,0
20250205,095200,8727090,2085,2085,2085,2085,0
20250205,095100,8727090,2085,2085,2085,2085,0
20250205,095000,8727090,2085,2085,2085,2085,0
20250205,094900,8727090,2085,2085,2085,2085,0
20250205,094800,8727090,2085,2080,2085,2070,467
20250205,094700,7758520,2080,2085,2085,2075,216
20250205,094600,7308250,2100,2100,2100,2100,0
20250205,094500,7308250,2100,2100,2100,2100,13
20250205,094400,7280950,2100,2100,2100,2100,6
20250205,094300,7268350,2085,2085,2085,2085,13
20250205,094200,7241245,2100,2100,2100,2100,5
20250205,094100,7230745,2090,2090,2090,2090,0
20250205,094000,7230745,2090,2090,2090,2090,5
20250205,093900,7220295,2090,2090,2090,2090,5
20250205,093800,7209845,2110,2110,2110,2110,0
20250205,093700,7209845,2110,2110,2110,2110,0
20250205,093600,7209845,2110,2110,2110,2110,192
20250205,093500,6804725,2090,2090,2090,2090,0
20250205,093400,6804725,2090,2090,2090,2090,12
20250205,093300,6779645,2125,2125,2125,2125,0
20250205,093200,6779645,2125,2125,2125,2080,37
20250205,093100,6701065,2135,2135,2135,2135,0
20250205,093000,6701065,2135,2135,2135,2135,0
20250205,092900,6701065,2135,2130,2135,2130,100
20250205,092800,6488035,2135,2135,2135,2135,0
20250205,092700,6488035,2135,2100,2135,2060,719
20250205,092600,4988960,2130,2130,2130,2130,6
20250205,092500,4976180,2100,2100,2100,2100,0
20250205,092400,4976180,2100,2100,2100,2100,0
20250205,092300,4976180,2100,2135,2135,2100,3
20250205,092200,4969840,2100,2100,2100,2100,74
20250205,092100,4814440,2155,2140,2155,2140,1132
20250205,092000,2380675,2135,2110,2135,2110,127
20250205,091900,2111490,2110,2110,2110,2110,0
20250205,091800,2111490,2110,2110,2110,2110,0
20250205,091700,2111490,2110,2110,2110,2110,0
20250205,091600,2111490,2110,2110,2110,2110,224
20250205,091500,1638850,2110,2110,2110,2110,12
20250205,091400,1613530,2110,2110,2110,2110,2
20250205,091300,1609310,2100,2100,2100,2100,0
20250205,091200,1609310,2100,2100,2100,2100,7
20250205,091100,1594610,2090,2090,2090,2090,0
20250205,091000,1594610,2090,2110,2110,2090,111
20250205,090900,1362400,2110,2095,2110,2095,32
20250205,090800,1295330,2090,2110,2110,2090,9
20250205,090700,1276360,2110,2090,2110,2090,8
20250205,090600,1259620,2090,2090,2145,2090,28
20250205,090500,1200435,2165,2135,2165,2135,111
20250205,090400,962720,2075,2075,2075,2075,46
20250205,090300,867270,2075,2075,2075,2075,0
20250205,090200,867270,2075,2075,2075,2075,0
20250205,090100,867270,2075,2075,2075,2075,248
20250205,090000,352670,2075,2070,2140,2070,170