KissMeData/159580/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,203000,166904790,5850,5850,5850,5850,547
20250205,202900,166904790,5850,5850,5850,5850,0
20250205,202800,166904790,5850,5850,5850,5850,0
20250205,202700,166904790,5850,5850,5850,5850,0
20250205,202600,166904790,5850,5850,5850,5850,0
20250205,202500,166904790,5850,5850,5850,5850,0
20250205,202400,166904790,5850,5850,5850,5850,0
20250205,202300,166904790,5850,5850,5850,5850,0
20250205,202200,166904790,5850,5850,5850,5850,0
20250205,202100,166904790,5850,5850,5850,5850,0
20250205,202000,166904790,5850,5850,5850,5850,0
20250205,201900,166904790,5850,5850,5850,5850,0
20250205,201800,166904790,5850,5850,5850,5850,0
20250205,201700,166904790,5850,5850,5850,5850,0
20250205,201600,166904790,5850,5850,5850,5850,0
20250205,201500,166904790,5850,5850,5850,5850,0
20250205,201400,166904790,5850,5850,5850,5850,0
20250205,201300,166904790,5850,5850,5850,5850,0
20250205,201200,166904790,5850,5850,5850,5850,0
20250205,201100,166904790,5850,5850,5850,5850,0
20250205,201000,166904790,5850,5850,5850,5850,0
20250205,200900,166904790,5850,5850,5850,5850,0
20250205,200800,166904790,5850,5850,5850,5850,0
20250205,200700,166904790,5850,5850,5850,5850,0
20250205,200600,166904790,5850,5850,5850,5850,0
20250205,200500,166904790,5850,5850,5850,5850,0
20250205,200400,166904790,5850,5850,5850,5850,0
20250205,200300,166904790,5850,5850,5850,5850,0
20250205,200200,166904790,5850,5850,5850,5850,0
20250205,200100,166904790,5850,5850,5850,5850,0
20250205,200000,166904790,5850,5850,5850,5850,547
20250205,195900,166904790,5850,5850,5850,5850,0
20250205,195800,166904790,5850,5850,5850,5850,0
20250205,195700,166904790,5850,5850,5850,5850,0
20250205,195600,166904790,5850,5850,5850,5850,0
20250205,195500,166904790,5850,5850,5850,5850,0
20250205,195400,166904790,5850,5850,5850,5850,0
20250205,195300,166904790,5850,5850,5850,5850,0
20250205,195200,166904790,5850,5850,5850,5850,0
20250205,195100,166904790,5850,5850,5850,5850,0
20250205,195000,166904790,5850,5850,5850,5850,0
20250205,194900,166904790,5850,5850,5850,5850,0
20250205,194800,166904790,5850,5850,5850,5850,0
20250205,194700,166904790,5850,5850,5850,5850,0
20250205,194600,166904790,5850,5850,5850,5850,0
20250205,194500,166904790,5850,5850,5850,5850,0
20250205,194400,166904790,5850,5850,5850,5850,0
20250205,194300,166904790,5850,5850,5850,5850,0
20250205,194200,166904790,5850,5850,5850,5850,0
20250205,194100,166904790,5850,5850,5850,5850,0
20250205,194000,166904790,5850,5850,5850,5850,0
20250205,193900,166904790,5850,5850,5850,5850,0
20250205,193800,166904790,5850,5850,5850,5850,0
20250205,193700,166904790,5850,5850,5850,5850,0
20250205,193600,166904790,5850,5850,5850,5850,0
20250205,193500,166904790,5850,5850,5850,5850,0
20250205,193400,166904790,5850,5850,5850,5850,0
20250205,193300,166904790,5850,5850,5850,5850,0
20250205,193200,166904790,5850,5850,5850,5850,0
20250205,193100,166904790,5850,5850,5850,5850,0
20250205,193000,166904790,5850,5850,5850,5850,547
20250205,192900,166904790,5850,5850,5850,5850,0
20250205,192800,166904790,5850,5850,5850,5850,0
20250205,192700,166904790,5850,5850,5850,5850,0
20250205,192600,166904790,5850,5850,5850,5850,0
20250205,192500,166904790,5850,5850,5850,5850,0
20250205,192400,166904790,5850,5850,5850,5850,0
20250205,192300,166904790,5850,5850,5850,5850,0
20250205,192200,166904790,5850,5850,5850,5850,0
20250205,192100,166904790,5850,5850,5850,5850,0
20250205,192000,166904790,5850,5850,5850,5850,0
20250205,191900,166904790,5850,5850,5850,5850,0
20250205,191800,166904790,5850,5850,5850,5850,0
20250205,191700,166904790,5850,5850,5850,5850,0
20250205,191600,166904790,5850,5850,5850,5850,0
20250205,191500,166904790,5850,5850,5850,5850,0
20250205,191400,166904790,5850,5850,5850,5850,0
20250205,191300,166904790,5850,5850,5850,5850,0
20250205,191200,166904790,5850,5850,5850,5850,0
20250205,191100,166904790,5850,5850,5850,5850,0
20250205,191000,166904790,5850,5850,5850,5850,0
20250205,190900,166904790,5850,5850,5850,5850,0
20250205,190800,166904790,5850,5850,5850,5850,0
20250205,190700,166904790,5850,5850,5850,5850,0
20250205,190600,166904790,5850,5850,5850,5850,0
20250205,190500,166904790,5850,5850,5850,5850,0
20250205,190400,166904790,5850,5850,5850,5850,0
20250205,190300,166904790,5850,5850,5850,5850,0
20250205,190200,166904790,5850,5850,5850,5850,0
20250205,190100,166904790,5850,5850,5850,5850,0
20250205,190000,166904790,5850,5850,5850,5850,547
20250205,185900,166904790,5850,5850,5850,5850,0
20250205,185800,166904790,5850,5850,5850,5850,0
20250205,185700,166904790,5850,5850,5850,5850,0
20250205,185600,166904790,5850,5850,5850,5850,0
20250205,185500,166904790,5850,5850,5850,5850,0
20250205,185400,166904790,5850,5850,5850,5850,0
20250205,185300,166904790,5850,5850,5850,5850,0
20250205,185200,166904790,5850,5850,5850,5850,0
20250205,185100,166904790,5850,5850,5850,5850,0
20250205,185000,166904790,5850,5850,5850,5850,0
20250205,184900,166904790,5850,5850,5850,5850,0
20250205,184800,166904790,5850,5850,5850,5850,0
20250205,184700,166904790,5850,5850,5850,5850,0
20250205,184600,166904790,5850,5850,5850,5850,0
20250205,184500,166904790,5850,5850,5850,5850,0
20250205,184400,166904790,5850,5850,5850,5850,0
20250205,184300,166904790,5850,5850,5850,5850,0
20250205,184200,166904790,5850,5850,5850,5850,0
20250205,184100,166904790,5850,5850,5850,5850,0
20250205,184000,166904790,5850,5850,5850,5850,0
20250205,183900,166904790,5850,5850,5850,5850,0
20250205,183800,166904790,5850,5850,5850,5850,0
20250205,183700,166904790,5850,5850,5850,5850,0
20250205,183600,166904790,5850,5850,5850,5850,0
20250205,183500,166904790,5850,5850,5850,5850,0
20250205,183400,166904790,5850,5850,5850,5850,0
20250205,183300,166904790,5850,5850,5850,5850,0
20250205,183200,166904790,5850,5850,5850,5850,0
20250205,183100,166904790,5850,5850,5850,5850,0
20250205,183000,166904790,5850,5850,5850,5850,547
20250205,182900,166904790,5850,5850,5850,5850,0
20250205,182800,166904790,5850,5850,5850,5850,0
20250205,182700,166904790,5850,5850,5850,5850,0
20250205,182600,166904790,5850,5850,5850,5850,0
20250205,182500,166904790,5850,5850,5850,5850,0
20250205,182400,166904790,5850,5850,5850,5850,0
20250205,182300,166904790,5850,5850,5850,5850,0
20250205,182200,166904790,5850,5850,5850,5850,0
20250205,182100,166904790,5850,5850,5850,5850,0
20250205,182000,166904790,5850,5850,5850,5850,0
20250205,181900,166904790,5850,5850,5850,5850,0
20250205,181800,166904790,5850,5850,5850,5850,0
20250205,181700,166904790,5850,5850,5850,5850,0
20250205,181600,166904790,5850,5850,5850,5850,0
20250205,181500,166904790,5850,5850,5850,5850,0
20250205,181400,166904790,5850,5850,5850,5850,0
20250205,181300,166904790,5850,5850,5850,5850,0
20250205,181200,166904790,5850,5850,5850,5850,0
20250205,181100,166904790,5850,5850,5850,5850,0
20250205,181000,166904790,5850,5850,5850,5850,0
20250205,180900,166904790,5850,5850,5850,5850,0
20250205,180800,166904790,5850,5850,5850,5850,0
20250205,180700,166904790,5850,5850,5850,5850,0
20250205,180600,166904790,5850,5850,5850,5850,0
20250205,180500,166904790,5850,5850,5850,5850,0
20250205,180400,166904790,5850,5850,5850,5850,0
20250205,180300,166904790,5850,5850,5850,5850,0
20250205,180200,166904790,5850,5850,5850,5850,0
20250205,180100,166904790,5850,5850,5850,5850,0
20250205,180000,166904790,5850,5850,5850,5850,547
20250205,175900,166904790,5850,5850,5850,5850,0
20250205,175800,166904790,5850,5850,5850,5850,0
20250205,175700,166904790,5850,5850,5850,5850,0
20250205,175600,166904790,5850,5850,5850,5850,0
20250205,175500,166904790,5850,5850,5850,5850,0
20250205,175400,166904790,5850,5850,5850,5850,0
20250205,175300,166904790,5850,5850,5850,5850,0
20250205,175200,166904790,5850,5850,5850,5850,0
20250205,175100,166904790,5850,5850,5850,5850,0
20250205,175000,166904790,5850,5850,5850,5850,0
20250205,174900,166904790,5850,5850,5850,5850,0
20250205,174800,166904790,5850,5850,5850,5850,0
20250205,174700,166904790,5850,5850,5850,5850,0
20250205,174600,166904790,5850,5850,5850,5850,0
20250205,174500,166904790,5850,5850,5850,5850,0
20250205,174400,166904790,5850,5850,5850,5850,0
20250205,174300,166904790,5850,5850,5850,5850,0
20250205,174200,166904790,5850,5850,5850,5850,0
20250205,174100,166904790,5850,5850,5850,5850,0
20250205,174000,166904790,5850,5850,5850,5850,0
20250205,173900,166904790,5850,5850,5850,5850,0
20250205,173800,166904790,5850,5850,5850,5850,0
20250205,173700,166904790,5850,5850,5850,5850,0
20250205,173600,166904790,5850,5850,5850,5850,0
20250205,173500,166904790,5850,5850,5850,5850,0
20250205,173400,166904790,5850,5850,5850,5850,0
20250205,173300,166904790,5850,5850,5850,5850,0
20250205,173200,166904790,5850,5850,5850,5850,0
20250205,173100,166904790,5850,5850,5850,5850,0
20250205,173000,166904790,5850,5850,5850,5850,547
20250205,172900,166904790,5850,5850,5850,5850,0
20250205,172800,166904790,5850,5850,5850,5850,0
20250205,172700,166904790,5850,5850,5850,5850,0
20250205,172600,166904790,5850,5850,5850,5850,0
20250205,172500,166904790,5850,5850,5850,5850,0
20250205,172400,166904790,5850,5850,5850,5850,0
20250205,172300,166904790,5850,5850,5850,5850,0
20250205,172200,166904790,5850,5850,5850,5850,0
20250205,172100,166904790,5850,5850,5850,5850,0
20250205,172000,166904790,5850,5850,5850,5850,0
20250205,171900,166904790,5850,5850,5850,5850,0
20250205,171800,166904790,5850,5850,5850,5850,0
20250205,171700,166904790,5850,5850,5850,5850,0
20250205,171600,166904790,5850,5850,5850,5850,0
20250205,171500,166904790,5850,5850,5850,5850,0
20250205,171400,166904790,5850,5850,5850,5850,0
20250205,171300,166904790,5850,5850,5850,5850,0
20250205,171200,166904790,5850,5850,5850,5850,0
20250205,171100,166904790,5850,5850,5850,5850,0
20250205,171000,166904790,5850,5850,5850,5850,0
20250205,170900,166904790,5850,5850,5850,5850,0
20250205,170800,166904790,5850,5850,5850,5850,0
20250205,170700,166904790,5850,5850,5850,5850,0
20250205,170600,166904790,5850,5850,5850,5850,0
20250205,170500,166904790,5850,5850,5850,5850,0
20250205,170400,166904790,5850,5850,5850,5850,0
20250205,170300,166904790,5850,5850,5850,5850,0
20250205,170200,166904790,5850,5850,5850,5850,0
20250205,170100,166904790,5850,5850,5850,5850,0
20250205,170000,166904790,5850,5850,5850,5850,547
20250205,165900,166904790,5850,5850,5850,5850,0
20250205,165800,166904790,5850,5850,5850,5850,0
20250205,165700,166904790,5850,5850,5850,5850,0
20250205,165600,166904790,5850,5850,5850,5850,0
20250205,165500,166904790,5850,5850,5850,5850,0
20250205,165400,166904790,5850,5850,5850,5850,0
20250205,165300,166904790,5850,5850,5850,5850,0
20250205,165200,166904790,5850,5850,5850,5850,0
20250205,165100,166904790,5850,5850,5850,5850,0
20250205,165000,166904790,5850,5850,5850,5850,0
20250205,164900,166904790,5850,5850,5850,5850,0
20250205,164800,166904790,5850,5850,5850,5850,0
20250205,164700,166904790,5850,5850,5850,5850,0
20250205,164600,166904790,5850,5850,5850,5850,0
20250205,164500,166904790,5850,5850,5850,5850,0
20250205,164400,166904790,5850,5850,5850,5850,0
20250205,164300,166904790,5850,5850,5850,5850,0
20250205,164200,166904790,5850,5850,5850,5850,0
20250205,164100,166904790,5850,5850,5850,5850,0
20250205,164000,166904790,5850,5850,5850,5850,0
20250205,163900,166904790,5850,5850,5850,5850,0
20250205,163800,166904790,5850,5850,5850,5850,0
20250205,163700,166904790,5850,5850,5850,5850,0
20250205,163600,166904790,5850,5850,5850,5850,0
20250205,163500,166904790,5850,5850,5850,5850,0
20250205,163400,166904790,5850,5850,5850,5850,0
20250205,163300,166904790,5850,5850,5850,5850,0
20250205,163200,166904790,5850,5850,5850,5850,0
20250205,163100,166904790,5850,5850,5850,5850,0
20250205,163000,166904790,5850,5850,5850,5850,547
20250205,162900,166904790,5850,5850,5850,5850,0
20250205,162800,166904790,5850,5850,5850,5850,0
20250205,162700,166904790,5850,5850,5850,5850,0
20250205,162600,166904790,5850,5850,5850,5850,0
20250205,162500,166904790,5850,5850,5850,5850,0
20250205,162400,166904790,5850,5850,5850,5850,0
20250205,162300,166904790,5850,5850,5850,5850,0
20250205,162200,166904790,5850,5850,5850,5850,0
20250205,162100,166904790,5850,5850,5850,5850,0
20250205,162000,166904790,5850,5850,5850,5850,0
20250205,161900,166904790,5850,5850,5850,5850,0
20250205,161800,166904790,5850,5850,5850,5850,0
20250205,161700,166904790,5850,5850,5850,5850,0
20250205,161600,166904790,5850,5850,5850,5850,0
20250205,161500,166904790,5850,5850,5850,5850,0
20250205,161400,166904790,5850,5850,5850,5850,0
20250205,161300,166904790,5850,5850,5850,5850,0
20250205,161200,166904790,5850,5850,5850,5850,0
20250205,161100,166904790,5850,5850,5850,5850,0
20250205,161000,166904790,5850,5850,5850,5850,0
20250205,160900,166904790,5850,5850,5850,5850,0
20250205,160800,166904790,5850,5850,5850,5850,0
20250205,160700,166904790,5850,5850,5850,5850,0
20250205,160600,166904790,5850,5850,5850,5850,0
20250205,160500,166904790,5850,5850,5850,5850,0
20250205,160400,166904790,5850,5850,5850,5850,0
20250205,160300,166904790,5850,5850,5850,5850,0
20250205,160200,166904790,5850,5850,5850,5850,0
20250205,160100,166904790,5850,5850,5850,5850,0
20250205,160000,166904790,5850,5850,5850,5850,547
20250205,155900,166904790,5850,5850,5850,5850,0
20250205,155800,166904790,5850,5850,5850,5850,0
20250205,155700,166904790,5850,5850,5850,5850,0
20250205,155600,166904790,5850,5850,5850,5850,0
20250205,155500,166904790,5850,5850,5850,5850,0
20250205,155400,166904790,5850,5850,5850,5850,0
20250205,155300,166904790,5850,5850,5850,5850,0
20250205,155200,166904790,5850,5850,5850,5850,0
20250205,155100,166904790,5850,5850,5850,5850,0
20250205,155000,166904790,5850,5850,5850,5850,0
20250205,154900,166904790,5850,5850,5850,5850,0
20250205,154800,166904790,5850,5850,5850,5850,0
20250205,154700,166904790,5850,5850,5850,5850,0
20250205,154600,166904790,5850,5850,5850,5850,0
20250205,154500,166904790,5850,5850,5850,5850,0
20250205,154400,166904790,5850,5850,5850,5850,0
20250205,154300,166904790,5850,5850,5850,5850,0
20250205,154200,166904790,5850,5850,5850,5850,0
20250205,154100,166904790,5850,5850,5850,5850,0
20250205,154000,166904790,5850,5850,5850,5850,0
20250205,153900,166904790,5850,5850,5850,5850,0
20250205,153800,166904790,5850,5850,5850,5850,0
20250205,153700,166904790,5850,5850,5850,5850,0
20250205,153600,166904790,5850,5850,5850,5850,0
20250205,153500,166904790,5850,5850,5850,5850,0
20250205,153400,166904790,5850,5850,5850,5850,0
20250205,153300,166904790,5850,5850,5850,5850,0
20250205,153200,166904790,5850,5850,5850,5850,0
20250205,153100,166904790,5850,5850,5850,5850,0
20250205,153000,166904790,5850,5850,5850,5850,1094
20250205,152900,163704840,5830,5830,5830,5830,0
20250205,152800,163704840,5830,5830,5830,5830,0
20250205,152700,163704840,5830,5830,5830,5830,0
20250205,152600,163704840,5830,5830,5830,5830,0
20250205,152500,163704840,5830,5830,5830,5830,0
20250205,152400,163704840,5830,5830,5830,5830,0
20250205,152300,163704840,5830,5830,5830,5830,0
20250205,152200,163704840,5830,5830,5830,5830,0
20250205,152100,163704840,5830,5830,5830,5830,0
20250205,152000,163704840,5830,5830,5830,5830,0
20250205,151900,163704840,5830,5830,5830,5820,280
20250205,151800,162073230,5830,5830,5830,5830,0
20250205,151700,162073230,5830,5830,5830,5830,0
20250205,151600,162073230,5830,5830,5830,5830,17
20250205,151500,161974120,5820,5830,5830,5820,61
20250205,151400,161619090,5820,5820,5820,5820,0
20250205,151300,161619090,5820,5820,5820,5820,223
20250205,151200,160321230,5830,5830,5830,5830,19
20250205,151100,160210460,5830,5830,5830,5830,0
20250205,151000,160210460,5830,5830,5830,5830,11
20250205,150900,160146330,5830,5830,5830,5830,0
20250205,150800,160146330,5830,5830,5830,5830,2
20250205,150700,160134670,5830,5830,5830,5830,0
20250205,150600,160134670,5830,5830,5830,5830,0
20250205,150500,160134670,5830,5830,5830,5830,2
20250205,150400,160123010,5830,5830,5830,5830,1
20250205,150300,160117180,5820,5820,5820,5820,0
20250205,150200,160117180,5820,5820,5820,5820,0
20250205,150100,160117180,5820,5820,5820,5820,20
20250205,150000,160000780,5820,5820,5820,5820,0
20250205,145900,160000780,5820,5820,5820,5820,172
20250205,145800,158999740,5830,5830,5830,5830,0
20250205,145700,158999740,5830,5830,5830,5830,0
20250205,145600,158999740,5830,5830,5830,5830,0
20250205,145500,158999740,5830,5830,5830,5830,0
20250205,145400,158999740,5830,5830,5830,5830,0
20250205,145300,158999740,5830,5820,5830,5820,4
20250205,145200,158976440,5820,5820,5820,5820,20
20250205,145100,158860040,5840,5840,5840,5840,2
20250205,145000,158848360,5840,5840,5840,5840,1
20250205,144900,158842520,5840,5840,5840,5840,0
20250205,144800,158842520,5840,5840,5840,5840,0
20250205,144700,158842520,5840,5840,5840,5840,2
20250205,144600,158830840,5840,5840,5840,5840,0
20250205,144500,158830840,5840,5840,5840,5840,0
20250205,144400,158830840,5840,5840,5840,5840,0
20250205,144300,158830840,5840,5840,5840,5840,200
20250205,144200,157662840,5840,5820,5840,5820,521
20250205,144100,154630600,5850,5850,5850,5850,0
20250205,144000,154630600,5850,5850,5850,5850,0
20250205,143900,154630600,5850,5850,5850,5850,0
20250205,143800,154630600,5850,5850,5850,5850,0
20250205,143700,154630600,5850,5850,5850,5850,3
20250205,143600,154613050,5850,5850,5850,5850,0
20250205,143500,154613050,5850,5850,5850,5850,18
20250205,143400,154507750,5870,5870,5870,5870,1
20250205,143300,154501880,5830,5850,5850,5830,800
20250205,143200,149835600,5870,5870,5870,5850,502
20250205,143100,146894060,5860,5850,5860,5850,704
20250205,143000,142768980,5850,5850,5850,5850,0
20250205,142900,142768980,5850,5850,5850,5850,0
20250205,142800,142768980,5850,5850,5850,5850,0
20250205,142700,142768980,5850,5850,5850,5850,1
20250205,142600,142763130,5850,5850,5850,5850,0
20250205,142500,142763130,5850,5850,5850,5850,0
20250205,142400,142763130,5850,5850,5850,5850,1
20250205,142300,142757280,5840,5840,5840,5840,0
20250205,142200,142757280,5840,5840,5840,5840,0
20250205,142100,142757280,5840,5840,5840,5840,1200
20250205,142000,135749280,5840,5840,5840,5840,0
20250205,141900,135749280,5840,5840,5840,5840,0
20250205,141800,135749280,5840,5840,5840,5840,18
20250205,141700,135644160,5840,5840,5840,5840,326
20250205,141600,133740320,5840,5820,5840,5820,479
20250205,141500,130952520,5830,5830,5830,5830,28
20250205,141400,130789280,5830,5830,5830,5830,222
20250205,141300,129495020,5830,5830,5830,5830,0
20250205,141200,129495020,5830,5830,5830,5830,1
20250205,141100,129489190,5830,5830,5830,5830,5
20250205,141000,129460040,5840,5840,5840,5840,0
20250205,140900,129460040,5840,5840,5840,5840,10
20250205,140800,129401640,5840,5840,5840,5840,1
20250205,140700,129395800,5830,5820,5830,5820,168
20250205,140600,128416610,5830,5830,5830,5830,41
20250205,140500,128177580,5830,5830,5830,5830,0
20250205,140400,128177580,5830,5830,5830,5830,256
20250205,140300,126685100,5840,5840,5840,5840,1
20250205,140200,126679260,5860,5860,5860,5860,0
20250205,140100,126679260,5860,5860,5860,5860,0
20250205,140000,126679260,5860,5860,5860,5860,0
20250205,135900,126679260,5860,5860,5860,5860,0
20250205,135800,126679260,5860,5860,5860,5860,0
20250205,135700,126679260,5860,5860,5860,5860,0
20250205,135600,126679260,5860,5860,5860,5860,1
20250205,135500,126673400,5860,5860,5860,5860,0
20250205,135400,126673400,5860,5860,5860,5860,0
20250205,135300,126673400,5860,5860,5860,5860,0
20250205,135200,126673400,5860,5860,5860,5860,0
20250205,135100,126673400,5860,5860,5860,5860,0
20250205,135000,126673400,5860,5860,5860,5860,1
20250205,134900,126667540,5860,5860,5860,5860,0
20250205,134800,126667540,5860,5860,5860,5860,0
20250205,134700,126667540,5860,5860,5860,5860,1
20250205,134600,126661680,5850,5840,5850,5840,1297
20250205,134500,119082720,5810,5810,5810,5810,0
20250205,134400,119082720,5810,5810,5810,5810,0
20250205,134300,119082720,5810,5810,5810,5810,8
20250205,134200,119036240,5840,5840,5840,5840,0
20250205,134100,119036240,5840,5840,5840,5840,0
20250205,134000,119036240,5840,5840,5840,5840,0
20250205,133900,119036240,5840,5840,5840,5840,0
20250205,133800,119036240,5840,5840,5840,5840,0
20250205,133700,119036240,5840,5840,5840,5840,0
20250205,133600,119036240,5840,5840,5840,5840,0
20250205,133500,119036240,5840,5840,5840,5840,1
20250205,133400,119030400,5840,5840,5840,5840,0
20250205,133300,119030400,5840,5840,5840,5840,0
20250205,133200,119030400,5840,5840,5840,5840,0
20250205,133100,119030400,5840,5840,5840,5840,0
20250205,133000,119030400,5840,5840,5840,5840,1
20250205,132900,119024560,5810,5810,5810,5810,59
20250205,132800,118681770,5840,5840,5840,5840,0
20250205,132700,118681770,5840,5840,5840,5840,0
20250205,132600,118681770,5840,5840,5840,5840,0
20250205,132500,118681770,5840,5840,5840,5840,1
20250205,132400,118675930,5840,5840,5840,5840,0
20250205,132300,118675930,5840,5840,5840,5840,0
20250205,132200,118675930,5840,5840,5840,5840,0
20250205,132100,118675930,5840,5840,5840,5840,0
20250205,132000,118675930,5840,5840,5840,5840,0
20250205,131900,118675930,5840,5840,5840,5840,0
20250205,131800,118675930,5840,5840,5840,5840,0
20250205,131700,118675930,5840,5840,5840,5840,1
20250205,131600,118670090,5840,5840,5840,5840,0
20250205,131500,118670090,5840,5840,5840,5840,0
20250205,131400,118670090,5840,5840,5840,5840,0
20250205,131300,118670090,5840,5840,5840,5840,0
20250205,131200,118670090,5840,5840,5840,5840,1
20250205,131100,118664250,5820,5820,5820,5820,35
20250205,131000,118460550,5840,5820,5840,5820,600
20250205,130900,114968500,5820,5810,5820,5810,6
20250205,130800,114933630,5820,5820,5820,5820,0
20250205,130700,114933630,5820,5820,5820,5820,1
20250205,130600,114927810,5820,5820,5820,5820,0
20250205,130500,114927810,5820,5820,5820,5820,0
20250205,130400,114927810,5820,5820,5820,5820,1
20250205,130300,114921990,5800,5800,5810,5800,636
20250205,130200,111232840,5820,5820,5820,5820,0
20250205,130100,111232840,5820,5820,5820,5820,0
20250205,130000,111232840,5820,5820,5820,5820,0
20250205,125900,111232840,5820,5820,5820,5820,900
20250205,125800,105994840,5820,5820,5820,5820,0
20250205,125700,105994840,5820,5820,5820,5820,0
20250205,125600,105994840,5820,5820,5820,5820,0
20250205,125500,105994840,5820,5820,5820,5820,400
20250205,125400,103666840,5820,5820,5820,5820,0
20250205,125300,103666840,5820,5820,5820,5820,0
20250205,125200,103666840,5820,5820,5820,5820,0
20250205,125100,103666840,5820,5820,5820,5820,0
20250205,125000,103666840,5820,5820,5820,5820,0
20250205,124900,103666840,5820,5820,5820,5820,0
20250205,124800,103666840,5820,5820,5820,5820,0
20250205,124700,103666840,5820,5820,5820,5820,1
20250205,124600,103661020,5800,5800,5800,5800,0
20250205,124500,103661020,5800,5800,5800,5800,0
20250205,124400,103661020,5800,5800,5800,5800,0
20250205,124300,103661020,5800,5800,5800,5800,0
20250205,124200,103661020,5800,5800,5800,5800,0
20250205,124100,103661020,5800,5800,5800,5800,0
20250205,124000,103661020,5800,5800,5800,5800,0
20250205,123900,103661020,5800,5800,5800,5800,0
20250205,123800,103661020,5800,5820,5820,5800,12
20250205,123700,103591220,5800,5800,5800,5800,498
20250205,123600,100702820,5820,5820,5820,5820,0
20250205,123500,100702820,5820,5820,5820,5820,1
20250205,123400,100697000,5820,5820,5820,5820,20
20250205,123300,100580600,5820,5820,5820,5820,1
20250205,123200,100574780,5800,5800,5800,5800,0
20250205,123100,100574780,5800,5800,5800,5800,0
20250205,123000,100574780,5800,5820,5820,5800,629
20250205,122900,96914060,5820,5820,5820,5820,200
20250205,122800,95750060,5810,5830,5830,5810,696
20250205,122700,91705280,5810,5810,5810,5810,0
20250205,122600,91705280,5810,5810,5810,5810,0
20250205,122500,91705280,5810,5810,5810,5810,0
20250205,122400,91705280,5810,5810,5810,5810,57
20250205,122300,91374110,5810,5810,5810,5810,0
20250205,122200,91374110,5810,5810,5810,5810,0
20250205,122100,91374110,5810,5810,5810,5810,0
20250205,122000,91374110,5810,5810,5810,5810,0
20250205,121900,91374110,5810,5830,5830,5810,350
20250205,121800,89338010,5830,5830,5830,5830,0
20250205,121700,89338010,5830,5830,5830,5830,0
20250205,121600,89338010,5830,5830,5830,5830,0
20250205,121500,89338010,5830,5830,5830,5830,0
20250205,121400,89338010,5830,5830,5830,5830,6
20250205,121300,89303030,5820,5820,5820,5820,40
20250205,121200,89070230,5820,5820,5820,5820,0
20250205,121100,89070230,5820,5820,5820,5820,1
20250205,121000,89064410,5820,5820,5820,5820,79
20250205,120900,88604630,5830,5830,5830,5830,0
20250205,120800,88604630,5830,5830,5830,5830,2
20250205,120700,88592970,5830,5830,5830,5830,0
20250205,120600,88592970,5830,5830,5830,5830,0
20250205,120500,88592970,5830,5830,5830,5830,0
20250205,120400,88592970,5830,5830,5830,5830,0
20250205,120300,88592970,5830,5830,5830,5830,165
20250205,120200,87631020,5830,5810,5830,5810,4
20250205,120100,87607760,5830,5830,5830,5830,116
20250205,120000,86931480,5840,5840,5840,5840,0
20250205,115900,86931480,5840,5840,5840,5840,1
20250205,115800,86925640,5820,5840,5840,5820,156
20250205,115700,86017700,5840,5840,5840,5840,0
20250205,115600,86017700,5840,5840,5840,5840,0
20250205,115500,86017700,5840,5800,5840,5800,2
20250205,115400,86006060,5840,5840,5840,5840,0
20250205,115300,86006060,5840,5840,5840,5840,1
20250205,115200,86000220,5840,5840,5840,5840,1
20250205,115100,85994380,5840,5810,5840,5810,1059
20250205,115000,79818950,5830,5830,5830,5830,3
20250205,114900,79801460,5830,5830,5830,5830,0
20250205,114800,79801460,5830,5830,5830,5830,0
20250205,114700,79801460,5830,5830,5830,5830,1
20250205,114600,79795630,5820,5820,5820,5820,0
20250205,114500,79795630,5820,5820,5820,5820,0
20250205,114400,79795630,5820,5820,5820,5820,98
20250205,114300,79225270,5820,5820,5820,5820,78
20250205,114200,78771310,5830,5830,5830,5830,30
20250205,114100,78596410,5830,5830,5830,5830,70
20250205,114000,78188310,5830,5830,5830,5830,100
20250205,113900,77605310,5840,5840,5840,5840,0
20250205,113800,77605310,5840,5840,5840,5840,1
20250205,113700,77599470,5830,5830,5830,5830,0
20250205,113600,77599470,5830,5830,5830,5830,200
20250205,113500,76433470,5840,5840,5840,5840,0
20250205,113400,76433470,5840,5840,5840,5840,0
20250205,113300,76433470,5840,5840,5840,5840,0
20250205,113200,76433470,5840,5840,5840,5840,0
20250205,113100,76433470,5840,5840,5840,5840,50
20250205,113000,76141470,5840,5840,5840,5840,1
20250205,112900,76135630,5820,5840,5840,5820,26
20250205,112800,75983810,5840,5840,5840,5840,12
20250205,112700,75913730,5840,5840,5840,5840,0
20250205,112600,75913730,5840,5840,5840,5840,0
20250205,112500,75913730,5840,5840,5840,5840,20
20250205,112400,75796930,5850,5850,5850,5850,0
20250205,112300,75796930,5850,5850,5850,5850,0
20250205,112200,75796930,5850,5820,5850,5820,13
20250205,112100,75721240,5850,5850,5850,5850,0
20250205,112000,75721240,5850,5840,5850,5840,303
20250205,111900,73951690,5840,5830,5840,5830,190
20250205,111800,72843980,5830,5830,5830,5830,1
20250205,111700,72838150,5830,5830,5830,5830,5
20250205,111600,72809000,5830,5830,5830,5830,56
20250205,111500,72482520,5830,5830,5830,5830,0
20250205,111400,72482520,5830,5830,5830,5830,0
20250205,111300,72482520,5830,5830,5830,5830,0
20250205,111200,72482520,5830,5820,5830,5820,101
20250205,111100,71894690,5820,5820,5820,5820,0
20250205,111000,71894690,5820,5820,5820,5820,0
20250205,110900,71894690,5820,5820,5820,5820,0
20250205,110800,71894690,5820,5820,5820,5820,0
20250205,110700,71894690,5820,5820,5820,5820,15
20250205,110600,71807390,5820,5820,5820,5820,0
20250205,110500,71807390,5820,5820,5820,5820,1
20250205,110400,71801570,5810,5810,5810,5810,101
20250205,110300,71214760,5810,5810,5810,5810,0
20250205,110200,71214760,5810,5810,5810,5810,10
20250205,110100,71156660,5810,5810,5810,5810,502
20250205,110000,68240040,5800,5800,5800,5800,300
20250205,105900,66500040,5810,5800,5810,5800,347
20250205,105800,64484500,5800,5800,5800,5800,0
20250205,105700,64484500,5800,5780,5800,5780,116
20250205,105600,63812780,5810,5810,5810,5810,0
20250205,105500,63812780,5810,5810,5810,5810,0
20250205,105400,63812780,5810,5800,5810,5800,6
20250205,105300,63777930,5790,5800,5800,5790,15
20250205,105200,63691030,5800,5800,5800,5800,43
20250205,105100,63441630,5790,5770,5790,5770,380
20250205,105000,61247870,5770,5770,5770,5770,0
20250205,104900,61247870,5770,5770,5770,5770,1
20250205,104800,61242100,5770,5770,5770,5770,0
20250205,104700,61242100,5770,5770,5770,5770,0
20250205,104600,61242100,5770,5770,5770,5770,0
20250205,104500,61242100,5770,5770,5770,5770,0
20250205,104400,61242100,5770,5770,5770,5770,0
20250205,104300,61242100,5770,5770,5770,5770,1
20250205,104200,61236330,5760,5760,5760,5760,0
20250205,104100,61236330,5760,5760,5760,5760,80
20250205,104000,60775530,5760,5760,5760,5760,5
20250205,103900,60746730,5760,5760,5760,5760,0
20250205,103800,60746730,5760,5760,5760,5760,0
20250205,103700,60746730,5760,5760,5760,5760,0
20250205,103600,60746730,5760,5760,5760,5760,0
20250205,103500,60746730,5760,5760,5760,5760,0
20250205,103400,60746730,5760,5760,5760,5760,0
20250205,103300,60746730,5760,5760,5760,5760,2
20250205,103200,60735210,5750,5750,5750,5750,0
20250205,103100,60735210,5750,5750,5750,5750,0
20250205,103000,60735210,5750,5750,5750,5750,100
20250205,102900,60160210,5750,5750,5750,5750,0
20250205,102800,60160210,5750,5750,5750,5750,0
20250205,102700,60160210,5750,5750,5750,5750,1
20250205,102600,60154460,5750,5750,5750,5750,0
20250205,102500,60154460,5750,5750,5750,5750,0
20250205,102400,60154460,5750,5750,5750,5750,0
20250205,102300,60154460,5750,5750,5750,5750,0
20250205,102200,60154460,5750,5750,5750,5750,5
20250205,102100,60125710,5750,5750,5750,5750,0
20250205,102000,60125710,5750,5750,5750,5750,10
20250205,101900,60068210,5750,5750,5750,5750,0
20250205,101800,60068210,5750,5740,5750,5710,16
20250205,101700,59976660,5700,5700,5700,5700,0
20250205,101600,59976660,5700,5700,5700,5700,0
20250205,101500,59976660,5700,5720,5720,5700,503
20250205,101400,57105560,5760,5730,5760,5700,551
20250205,101300,53958870,5730,5780,5780,5730,229
20250205,101200,52645370,5750,5780,5780,5750,8
20250205,101100,52599340,5780,5780,5780,5780,0
20250205,101000,52599340,5780,5780,5780,5780,1
20250205,100900,52593560,5790,5790,5790,5790,4
20250205,100800,52570400,5730,5740,5800,5730,677
20250205,100700,48689090,5810,5810,5810,5810,2
20250205,100600,48677470,5810,5810,5810,5810,0
20250205,100500,48677470,5810,5810,5810,5810,0
20250205,100400,48677470,5810,5810,5810,5810,0
20250205,100300,48677470,5810,5810,5810,5810,0
20250205,100200,48677470,5810,5760,5810,5740,753
20250205,100100,44350040,5770,5770,5770,5770,518
20250205,100000,41361180,5820,5820,5820,5820,0
20250205,095900,41361180,5820,5820,5820,5820,0
20250205,095800,41361180,5820,5820,5820,5820,0
20250205,095700,41361180,5820,5790,5820,5790,172
20250205,095600,40362180,5810,5810,5810,5810,0
20250205,095500,40362180,5810,5810,5810,5810,0
20250205,095400,40362180,5810,5810,5810,5810,0
20250205,095300,40362180,5810,5810,5810,5810,2
20250205,095200,40350560,5810,5810,5810,5810,0
20250205,095100,40350560,5810,5810,5810,5810,0
20250205,095000,40350560,5810,5810,5810,5810,0
20250205,094900,40350560,5810,5810,5810,5810,100
20250205,094800,39769560,5810,5810,5810,5810,1
20250205,094700,39763750,5800,5760,5800,5760,192
20250205,094600,38653990,5760,5760,5760,5760,0
20250205,094500,38653990,5760,5760,5760,5760,2
20250205,094400,38642470,5740,5810,5810,5740,804
20250205,094300,34012630,5810,5810,5810,5810,1
20250205,094200,34006820,5790,5790,5790,5790,0
20250205,094100,34006820,5790,5790,5790,5790,10
20250205,094000,33948920,5810,5780,5810,5780,222
20250205,093900,32665730,5790,5810,5810,5790,576
20250205,093800,29329930,5810,5810,5810,5810,0
20250205,093700,29329930,5810,5810,5810,5810,22
20250205,093600,29202110,5830,5830,5830,5830,0
20250205,093500,29202110,5830,5820,5830,5820,71
20250205,093400,28788880,5830,5830,5830,5830,0
20250205,093300,28788880,5830,5830,5830,5830,0
20250205,093200,28788880,5830,5830,5830,5830,1
20250205,093100,28783050,5790,5790,5790,5790,0
20250205,093000,28783050,5790,5810,5810,5790,573
20250205,092900,25459150,5840,5840,5840,5840,0
20250205,092800,25459150,5840,5840,5840,5840,0
20250205,092700,25459150,5840,5840,5840,5840,0
20250205,092600,25459150,5840,5840,5840,5840,0
20250205,092500,25459150,5840,5840,5840,5840,0
20250205,092400,25459150,5840,5840,5840,5840,1
20250205,092300,25453310,5800,5840,5840,5800,104
20250205,092200,24850070,5840,5830,5840,5830,6
20250205,092100,24815080,5830,5830,5830,5830,0
20250205,092000,24815080,5830,5830,5830,5830,0
20250205,091900,24815080,5830,5830,5830,5830,0
20250205,091800,24815080,5830,5830,5830,5830,1
20250205,091700,24809250,5790,5790,5790,5790,18
20250205,091600,24705030,5790,5800,5800,5790,1155
20250205,091500,18007580,5850,5850,5850,5850,0
20250205,091400,18007580,5850,5850,5850,5850,0
20250205,091300,18007580,5850,5850,5850,5850,1
20250205,091200,18001730,5800,5810,5810,5800,1500
20250205,091100,9295470,5850,5850,5850,5850,0
20250205,091000,9295470,5850,5850,5850,5850,0
20250205,090900,9295470,5850,5850,5850,5850,0
20250205,090800,9295470,5850,5850,5850,5850,1
20250205,090700,9289620,5810,5810,5810,5810,0
20250205,090600,9289620,5810,5810,5810,5810,500
20250205,090500,6384620,5850,5850,5850,5850,1
20250205,090400,6378770,5850,5850,5850,5850,5
20250205,090300,6349520,5850,5800,5850,5800,90
20250205,090200,5827470,5810,5860,5860,5810,680
20250205,090100,1867670,5870,5870,5870,5870,0
20250205,090000,1867670,5870,5800,5870,5800,322