KissMeData/194370/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,203700,218777590,13970,13970,13970,13970,130
20250205,203600,218777590,13970,13970,13970,13970,0
20250205,203500,218777590,13970,13970,13970,13970,0
20250205,203400,218777590,13970,13970,13970,13970,0
20250205,203300,218777590,13970,13970,13970,13970,0
20250205,203200,218777590,13970,13970,13970,13970,0
20250205,203100,218777590,13970,13970,13970,13970,0
20250205,203000,218777590,13970,13970,13970,13970,0
20250205,202900,218777590,13970,13970,13970,13970,0
20250205,202800,218777590,13970,13970,13970,13970,0
20250205,202700,218777590,13970,13970,13970,13970,0
20250205,202600,218777590,13970,13970,13970,13970,0
20250205,202500,218777590,13970,13970,13970,13970,0
20250205,202400,218777590,13970,13970,13970,13970,0
20250205,202300,218777590,13970,13970,13970,13970,0
20250205,202200,218777590,13970,13970,13970,13970,0
20250205,202100,218777590,13970,13970,13970,13970,0
20250205,202000,218777590,13970,13970,13970,13970,0
20250205,201900,218777590,13970,13970,13970,13970,0
20250205,201800,218777590,13970,13970,13970,13970,0
20250205,201700,218777590,13970,13970,13970,13970,0
20250205,201600,218777590,13970,13970,13970,13970,0
20250205,201500,218777590,13970,13970,13970,13970,0
20250205,201400,218777590,13970,13970,13970,13970,0
20250205,201300,218777590,13970,13970,13970,13970,0
20250205,201200,218777590,13970,13970,13970,13970,0
20250205,201100,218777590,13970,13970,13970,13970,0
20250205,201000,218777590,13970,13970,13970,13970,0
20250205,200900,218777590,13970,13970,13970,13970,0
20250205,200800,218777590,13970,13970,13970,13970,0
20250205,200700,218777590,13970,13970,13970,13970,130
20250205,200600,218777590,13970,13970,13970,13970,0
20250205,200500,218777590,13970,13970,13970,13970,0
20250205,200400,218777590,13970,13970,13970,13970,0
20250205,200300,218777590,13970,13970,13970,13970,0
20250205,200200,218777590,13970,13970,13970,13970,0
20250205,200100,218777590,13970,13970,13970,13970,0
20250205,200000,218777590,13970,13970,13970,13970,0
20250205,195900,218777590,13970,13970,13970,13970,0
20250205,195800,218777590,13970,13970,13970,13970,0
20250205,195700,218777590,13970,13970,13970,13970,0
20250205,195600,218777590,13970,13970,13970,13970,0
20250205,195500,218777590,13970,13970,13970,13970,0
20250205,195400,218777590,13970,13970,13970,13970,0
20250205,195300,218777590,13970,13970,13970,13970,0
20250205,195200,218777590,13970,13970,13970,13970,0
20250205,195100,218777590,13970,13970,13970,13970,0
20250205,195000,218777590,13970,13970,13970,13970,0
20250205,194900,218777590,13970,13970,13970,13970,0
20250205,194800,218777590,13970,13970,13970,13970,0
20250205,194700,218777590,13970,13970,13970,13970,0
20250205,194600,218777590,13970,13970,13970,13970,0
20250205,194500,218777590,13970,13970,13970,13970,0
20250205,194400,218777590,13970,13970,13970,13970,0
20250205,194300,218777590,13970,13970,13970,13970,0
20250205,194200,218777590,13970,13970,13970,13970,0
20250205,194100,218777590,13970,13970,13970,13970,0
20250205,194000,218777590,13970,13970,13970,13970,0
20250205,193900,218777590,13970,13970,13970,13970,0
20250205,193800,218777590,13970,13970,13970,13970,0
20250205,193700,218777590,13970,13970,13970,13970,130
20250205,193600,218777590,13970,13970,13970,13970,0
20250205,193500,218777590,13970,13970,13970,13970,0
20250205,193400,218777590,13970,13970,13970,13970,0
20250205,193300,218777590,13970,13970,13970,13970,0
20250205,193200,218777590,13970,13970,13970,13970,0
20250205,193100,218777590,13970,13970,13970,13970,0
20250205,193000,218777590,13970,13970,13970,13970,0
20250205,192900,218777590,13970,13970,13970,13970,0
20250205,192800,218777590,13970,13970,13970,13970,0
20250205,192700,218777590,13970,13970,13970,13970,0
20250205,192600,218777590,13970,13970,13970,13970,0
20250205,192500,218777590,13970,13970,13970,13970,0
20250205,192400,218777590,13970,13970,13970,13970,0
20250205,192300,218777590,13970,13970,13970,13970,0
20250205,192200,218777590,13970,13970,13970,13970,0
20250205,192100,218777590,13970,13970,13970,13970,0
20250205,192000,218777590,13970,13970,13970,13970,0
20250205,191900,218777590,13970,13970,13970,13970,0
20250205,191800,218777590,13970,13970,13970,13970,0
20250205,191700,218777590,13970,13970,13970,13970,0
20250205,191600,218777590,13970,13970,13970,13970,0
20250205,191500,218777590,13970,13970,13970,13970,0
20250205,191400,218777590,13970,13970,13970,13970,0
20250205,191300,218777590,13970,13970,13970,13970,0
20250205,191200,218777590,13970,13970,13970,13970,0
20250205,191100,218777590,13970,13970,13970,13970,0
20250205,191000,218777590,13970,13970,13970,13970,0
20250205,190900,218777590,13970,13970,13970,13970,0
20250205,190800,218777590,13970,13970,13970,13970,0
20250205,190700,218777590,13970,13970,13970,13970,130
20250205,190600,218777590,13970,13970,13970,13970,0
20250205,190500,218777590,13970,13970,13970,13970,0
20250205,190400,218777590,13970,13970,13970,13970,0
20250205,190300,218777590,13970,13970,13970,13970,0
20250205,190200,218777590,13970,13970,13970,13970,0
20250205,190100,218777590,13970,13970,13970,13970,0
20250205,190000,218777590,13970,13970,13970,13970,0
20250205,185900,218777590,13970,13970,13970,13970,0
20250205,185800,218777590,13970,13970,13970,13970,0
20250205,185700,218777590,13970,13970,13970,13970,0
20250205,185600,218777590,13970,13970,13970,13970,0
20250205,185500,218777590,13970,13970,13970,13970,0
20250205,185400,218777590,13970,13970,13970,13970,0
20250205,185300,218777590,13970,13970,13970,13970,0
20250205,185200,218777590,13970,13970,13970,13970,0
20250205,185100,218777590,13970,13970,13970,13970,0
20250205,185000,218777590,13970,13970,13970,13970,0
20250205,184900,218777590,13970,13970,13970,13970,0
20250205,184800,218777590,13970,13970,13970,13970,0
20250205,184700,218777590,13970,13970,13970,13970,0
20250205,184600,218777590,13970,13970,13970,13970,0
20250205,184500,218777590,13970,13970,13970,13970,0
20250205,184400,218777590,13970,13970,13970,13970,0
20250205,184300,218777590,13970,13970,13970,13970,0
20250205,184200,218777590,13970,13970,13970,13970,0
20250205,184100,218777590,13970,13970,13970,13970,0
20250205,184000,218777590,13970,13970,13970,13970,0
20250205,183900,218777590,13970,13970,13970,13970,0
20250205,183800,218777590,13970,13970,13970,13970,0
20250205,183700,218777590,13970,13970,13970,13970,130
20250205,183600,218777590,13970,13970,13970,13970,0
20250205,183500,218777590,13970,13970,13970,13970,0
20250205,183400,218777590,13970,13970,13970,13970,0
20250205,183300,218777590,13970,13970,13970,13970,0
20250205,183200,218777590,13970,13970,13970,13970,0
20250205,183100,218777590,13970,13970,13970,13970,0
20250205,183000,218777590,13970,13970,13970,13970,0
20250205,182900,218777590,13970,13970,13970,13970,0
20250205,182800,218777590,13970,13970,13970,13970,0
20250205,182700,218777590,13970,13970,13970,13970,0
20250205,182600,218777590,13970,13970,13970,13970,0
20250205,182500,218777590,13970,13970,13970,13970,0
20250205,182400,218777590,13970,13970,13970,13970,0
20250205,182300,218777590,13970,13970,13970,13970,0
20250205,182200,218777590,13970,13970,13970,13970,0
20250205,182100,218777590,13970,13970,13970,13970,0
20250205,182000,218777590,13970,13970,13970,13970,0
20250205,181900,218777590,13970,13970,13970,13970,0
20250205,181800,218777590,13970,13970,13970,13970,0
20250205,181700,218777590,13970,13970,13970,13970,0
20250205,181600,218777590,13970,13970,13970,13970,0
20250205,181500,218777590,13970,13970,13970,13970,0
20250205,181400,218777590,13970,13970,13970,13970,0
20250205,181300,218777590,13970,13970,13970,13970,0
20250205,181200,218777590,13970,13970,13970,13970,0
20250205,181100,218777590,13970,13970,13970,13970,0
20250205,181000,218777590,13970,13970,13970,13970,0
20250205,180900,218777590,13970,13970,13970,13970,0
20250205,180800,218777590,13970,13970,13970,13970,0
20250205,180700,218777590,13970,13970,13970,13970,130
20250205,180600,218777590,13970,13970,13970,13970,0
20250205,180500,218777590,13970,13970,13970,13970,0
20250205,180400,218777590,13970,13970,13970,13970,0
20250205,180300,218777590,13970,13970,13970,13970,0
20250205,180200,218777590,13970,13970,13970,13970,0
20250205,180100,218777590,13970,13970,13970,13970,0
20250205,180000,218777590,13970,13970,13970,13970,0
20250205,175900,218777590,13970,13970,13970,13970,0
20250205,175800,218777590,13970,13970,13970,13970,0
20250205,175700,218777590,13970,13970,13970,13970,0
20250205,175600,218777590,13970,13970,13970,13970,0
20250205,175500,218777590,13970,13970,13970,13970,0
20250205,175400,218777590,13970,13970,13970,13970,0
20250205,175300,218777590,13970,13970,13970,13970,0
20250205,175200,218777590,13970,13970,13970,13970,0
20250205,175100,218777590,13970,13970,13970,13970,0
20250205,175000,218777590,13970,13970,13970,13970,0
20250205,174900,218777590,13970,13970,13970,13970,0
20250205,174800,218777590,13970,13970,13970,13970,0
20250205,174700,218777590,13970,13970,13970,13970,0
20250205,174600,218777590,13970,13970,13970,13970,0
20250205,174500,218777590,13970,13970,13970,13970,0
20250205,174400,218777590,13970,13970,13970,13970,0
20250205,174300,218777590,13970,13970,13970,13970,0
20250205,174200,218777590,13970,13970,13970,13970,0
20250205,174100,218777590,13970,13970,13970,13970,0
20250205,174000,218777590,13970,13970,13970,13970,0
20250205,173900,218777590,13970,13970,13970,13970,0
20250205,173800,218777590,13970,13970,13970,13970,0
20250205,173700,218777590,13970,13970,13970,13970,130
20250205,173600,218777590,13970,13970,13970,13970,0
20250205,173500,218777590,13970,13970,13970,13970,0
20250205,173400,218777590,13970,13970,13970,13970,0
20250205,173300,218777590,13970,13970,13970,13970,0
20250205,173200,218777590,13970,13970,13970,13970,0
20250205,173100,218777590,13970,13970,13970,13970,0
20250205,173000,218777590,13970,13970,13970,13970,0
20250205,172900,218777590,13970,13970,13970,13970,0
20250205,172800,218777590,13970,13970,13970,13970,0
20250205,172700,218777590,13970,13970,13970,13970,0
20250205,172600,218777590,13970,13970,13970,13970,0
20250205,172500,218777590,13970,13970,13970,13970,0
20250205,172400,218777590,13970,13970,13970,13970,0
20250205,172300,218777590,13970,13970,13970,13970,0
20250205,172200,218777590,13970,13970,13970,13970,0
20250205,172100,218777590,13970,13970,13970,13970,0
20250205,172000,218777590,13970,13970,13970,13970,0
20250205,171900,218777590,13970,13970,13970,13970,0
20250205,171800,218777590,13970,13970,13970,13970,0
20250205,171700,218777590,13970,13970,13970,13970,0
20250205,171600,218777590,13970,13970,13970,13970,0
20250205,171500,218777590,13970,13970,13970,13970,0
20250205,171400,218777590,13970,13970,13970,13970,0
20250205,171300,218777590,13970,13970,13970,13970,0
20250205,171200,218777590,13970,13970,13970,13970,0
20250205,171100,218777590,13970,13970,13970,13970,0
20250205,171000,218777590,13970,13970,13970,13970,0
20250205,170900,218777590,13970,13970,13970,13970,0
20250205,170800,218777590,13970,13970,13970,13970,0
20250205,170700,218777590,13970,13970,13970,13970,130
20250205,170600,218777590,13970,13970,13970,13970,0
20250205,170500,218777590,13970,13970,13970,13970,0
20250205,170400,218777590,13970,13970,13970,13970,0
20250205,170300,218777590,13970,13970,13970,13970,0
20250205,170200,218777590,13970,13970,13970,13970,0
20250205,170100,218777590,13970,13970,13970,13970,0
20250205,170000,218777590,13970,13970,13970,13970,0
20250205,165900,218777590,13970,13970,13970,13970,0
20250205,165800,218777590,13970,13970,13970,13970,0
20250205,165700,218777590,13970,13970,13970,13970,0
20250205,165600,218777590,13970,13970,13970,13970,0
20250205,165500,218777590,13970,13970,13970,13970,0
20250205,165400,218777590,13970,13970,13970,13970,0
20250205,165300,218777590,13970,13970,13970,13970,0
20250205,165200,218777590,13970,13970,13970,13970,0
20250205,165100,218777590,13970,13970,13970,13970,0
20250205,165000,218777590,13970,13970,13970,13970,0
20250205,164900,218777590,13970,13970,13970,13970,0
20250205,164800,218777590,13970,13970,13970,13970,0
20250205,164700,218777590,13970,13970,13970,13970,0
20250205,164600,218777590,13970,13970,13970,13970,0
20250205,164500,218777590,13970,13970,13970,13970,0
20250205,164400,218777590,13970,13970,13970,13970,0
20250205,164300,218777590,13970,13970,13970,13970,0
20250205,164200,218777590,13970,13970,13970,13970,0
20250205,164100,218777590,13970,13970,13970,13970,0
20250205,164000,218777590,13970,13970,13970,13970,0
20250205,163900,218777590,13970,13970,13970,13970,0
20250205,163800,218777590,13970,13970,13970,13970,0
20250205,163700,218777590,13970,13970,13970,13970,130
20250205,163600,218777590,13970,13970,13970,13970,0
20250205,163500,218777590,13970,13970,13970,13970,0
20250205,163400,218777590,13970,13970,13970,13970,0
20250205,163300,218777590,13970,13970,13970,13970,0
20250205,163200,218777590,13970,13970,13970,13970,0
20250205,163100,218777590,13970,13970,13970,13970,0
20250205,163000,218777590,13970,13970,13970,13970,0
20250205,162900,218777590,13970,13970,13970,13970,0
20250205,162800,218777590,13970,13970,13970,13970,0
20250205,162700,218777590,13970,13970,13970,13970,0
20250205,162600,218777590,13970,13970,13970,13970,0
20250205,162500,218777590,13970,13970,13970,13970,0
20250205,162400,218777590,13970,13970,13970,13970,0
20250205,162300,218777590,13970,13970,13970,13970,0
20250205,162200,218777590,13970,13970,13970,13970,0
20250205,162100,218777590,13970,13970,13970,13970,0
20250205,162000,218777590,13970,13970,13970,13970,0
20250205,161900,218777590,13970,13970,13970,13970,0
20250205,161800,218777590,13970,13970,13970,13970,0
20250205,161700,218777590,13970,13970,13970,13970,0
20250205,161600,218777590,13970,13970,13970,13970,0
20250205,161500,218777590,13970,13970,13970,13970,0
20250205,161400,218777590,13970,13970,13970,13970,0
20250205,161300,218777590,13970,13970,13970,13970,0
20250205,161200,218777590,13970,13970,13970,13970,0
20250205,161100,218777590,13970,13970,13970,13970,0
20250205,161000,218777590,13970,13970,13970,13970,0
20250205,160900,218777590,13970,13970,13970,13970,0
20250205,160800,218777590,13970,13970,13970,13970,0
20250205,160700,218777590,13970,13970,13970,13970,130
20250205,160600,218777590,13970,13970,13970,13970,0
20250205,160500,218777590,13970,13970,13970,13970,0
20250205,160400,218777590,13970,13970,13970,13970,0
20250205,160300,218777590,13970,13970,13970,13970,0
20250205,160200,218777590,13970,13970,13970,13970,0
20250205,160100,218777590,13970,13970,13970,13970,0
20250205,160000,218777590,13970,13970,13970,13970,0
20250205,155900,218777590,13970,13970,13970,13970,0
20250205,155800,218777590,13970,13970,13970,13970,0
20250205,155700,218777590,13970,13970,13970,13970,0
20250205,155600,218777590,13970,13970,13970,13970,0
20250205,155500,218777590,13970,13970,13970,13970,0
20250205,155400,218777590,13970,13970,13970,13970,0
20250205,155300,218777590,13970,13970,13970,13970,0
20250205,155200,218777590,13970,13970,13970,13970,0
20250205,155100,218777590,13970,13970,13970,13970,0
20250205,155000,218777590,13970,13970,13970,13970,0
20250205,154900,218777590,13970,13970,13970,13970,0
20250205,154800,218777590,13970,13970,13970,13970,0
20250205,154700,218777590,13970,13970,13970,13970,0
20250205,154600,218777590,13970,13970,13970,13970,0
20250205,154500,218777590,13970,13970,13970,13970,0
20250205,154400,218777590,13970,13970,13970,13970,0
20250205,154300,218777590,13970,13970,13970,13970,0
20250205,154200,218777590,13970,13970,13970,13970,0
20250205,154100,218777590,13970,13970,13970,13970,0
20250205,154000,218777590,13970,13970,13970,13970,0
20250205,153900,218777590,13970,13970,13970,13970,0
20250205,153800,218777590,13970,13970,13970,13970,0
20250205,153700,218777590,13970,13970,13970,13970,130
20250205,153600,218777590,13970,13970,13970,13970,0
20250205,153500,218777590,13970,13970,13970,13970,0
20250205,153400,218777590,13970,13970,13970,13970,0
20250205,153300,218777590,13970,13970,13970,13970,0
20250205,153200,218777590,13970,13970,13970,13970,0
20250205,153100,218777590,13970,13970,13970,13970,0
20250205,153000,218777590,13970,13970,13970,13970,130
20250205,152900,216961490,13980,13980,13980,13980,0
20250205,152800,216961490,13980,13980,13980,13980,0
20250205,152700,216961490,13980,13980,13980,13980,0
20250205,152600,216961490,13980,13980,13980,13980,0
20250205,152500,216961490,13980,13980,13980,13980,0
20250205,152400,216961490,13980,13980,13980,13980,0
20250205,152300,216961490,13980,13980,13980,13980,0
20250205,152200,216961490,13980,13980,13980,13980,0
20250205,152100,216961490,13980,13980,13980,13980,0
20250205,152000,216961490,13980,13980,13980,13980,0
20250205,151900,216961490,13980,13980,13980,13910,15
20250205,151800,216752320,13970,13950,13970,13910,574
20250205,151700,208741890,13920,13950,13950,13920,30
20250205,151600,208324200,13940,13940,13940,13940,0
20250205,151500,208324200,13940,13940,13940,13940,0
20250205,151400,208324200,13940,13940,13940,13940,3
20250205,151300,208282380,13940,13940,13940,13940,0
20250205,151200,208282380,13940,13940,13940,13940,0
20250205,151100,208282380,13940,13940,13940,13940,0
20250205,151000,208282380,13940,13910,13940,13910,6
20250205,150900,208198770,13910,13920,13920,13910,2
20250205,150800,208170940,13940,13940,13940,13940,0
20250205,150700,208170940,13940,13940,13940,13940,0
20250205,150600,208170940,13940,13940,13940,13940,0
20250205,150500,208170940,13940,13940,13940,13940,0
20250205,150400,208170940,13940,13920,13940,13920,154
20250205,150300,206025620,13910,13910,13910,13910,3
20250205,150200,205983890,13910,13910,13910,13910,0
20250205,150100,205983890,13910,13910,13910,13910,0
20250205,150000,205983890,13910,13910,13910,13910,0
20250205,145900,205983890,13910,13910,13910,13910,0
20250205,145800,205983890,13910,13920,13920,13910,253
20250205,145700,202464310,13930,13930,13930,13930,0
20250205,145600,202464310,13930,13930,13930,13930,5
20250205,145500,202394660,13930,13930,13930,13930,65
20250205,145400,201489210,13930,13930,13930,13930,1
20250205,145300,201475280,13930,13920,13930,13920,134
20250205,145200,199609800,13920,13920,13920,13920,0
20250205,145100,199609800,13920,13920,13920,13920,1
20250205,145000,199595880,13920,13920,13920,13920,10
20250205,144900,199456680,13920,13920,13920,13920,0
20250205,144800,199456680,13920,13920,13920,13920,8
20250205,144700,199345320,13910,13910,13910,13910,106
20250205,144600,197870860,13910,13880,13910,13880,903
20250205,144500,185310430,13910,13910,13910,13910,0
20250205,144400,185310430,13910,13910,13910,13910,0
20250205,144300,185310430,13910,13910,13910,13910,0
20250205,144200,185310430,13910,13910,13910,13910,0
20250205,144100,185310430,13910,13910,13910,13910,19
20250205,144000,185046140,13900,13900,13900,13900,0
20250205,143900,185046140,13900,13900,13900,13900,0
20250205,143800,185046140,13900,13900,13900,13900,0
20250205,143700,185046140,13900,13900,13900,13900,0
20250205,143600,185046140,13900,13900,13900,13900,0
20250205,143500,185046140,13900,13900,13900,13900,0
20250205,143400,185046140,13900,13900,13900,13900,7
20250205,143300,184948840,13900,13900,13900,13900,0
20250205,143200,184948840,13900,13900,13900,13900,33
20250205,143100,184490140,13900,13900,13900,13900,1
20250205,143000,184476240,13900,13900,13900,13900,1
20250205,142900,184462340,13900,13900,13900,13900,0
20250205,142800,184462340,13900,13900,13900,13900,0
20250205,142700,184462340,13900,13900,13900,13900,7
20250205,142600,184365040,13900,13900,13900,13900,0
20250205,142500,184365040,13900,13900,13900,13900,0
20250205,142400,184365040,13900,13900,13900,13900,1
20250205,142300,184351140,13900,13900,13900,13900,0
20250205,142200,184351140,13900,13900,13900,13900,0
20250205,142100,184351140,13900,13900,13900,13900,0
20250205,142000,184351140,13900,13900,13900,13900,0
20250205,141900,184351140,13900,13900,13900,13900,0
20250205,141800,184351140,13900,13900,13900,13900,0
20250205,141700,184351140,13900,13900,13900,13900,0
20250205,141600,184351140,13900,13900,13900,13900,0
20250205,141500,184351140,13900,13900,13900,13900,17
20250205,141400,184114840,13890,13890,13890,13890,1
20250205,141300,184100950,13900,13900,13900,13900,0
20250205,141200,184100950,13900,13900,13900,13900,0
20250205,141100,184100950,13900,13900,13900,13900,1
20250205,141000,184087050,13900,13900,13900,13900,1
20250205,140900,184073150,13900,13900,13900,13900,0
20250205,140800,184073150,13900,13900,13900,13900,0
20250205,140700,184073150,13900,13900,13900,13900,0
20250205,140600,184073150,13900,13900,13900,13900,0
20250205,140500,184073150,13900,13900,13900,13900,0
20250205,140400,184073150,13900,13900,13900,13900,0
20250205,140300,184073150,13900,13900,13900,13900,2
20250205,140200,184045350,13900,13900,13900,13900,0
20250205,140100,184045350,13900,13900,13900,13900,0
20250205,140000,184045350,13900,13890,13900,13890,13
20250205,135900,183864760,13880,13880,13880,13880,1
20250205,135800,183850880,13880,13880,13880,13880,0
20250205,135700,183850880,13880,13880,13880,13880,4
20250205,135600,183795360,13900,13900,13900,13900,0
20250205,135500,183795360,13900,13900,13900,13900,0
20250205,135400,183795360,13900,13900,13900,13900,0
20250205,135300,183795360,13900,13900,13900,13900,0
20250205,135200,183795360,13900,13900,13900,13900,0
20250205,135100,183795360,13900,13900,13900,13900,1
20250205,135000,183781460,13900,13870,13900,13870,103
20250205,134900,182350830,13880,13880,13880,13880,3
20250205,134800,182309190,13830,13830,13830,13830,0
20250205,134700,182309190,13830,13840,13840,13830,70
20250205,134600,181340660,13880,13880,13880,13880,0
20250205,134500,181340660,13880,13880,13880,13880,0
20250205,134400,181340660,13880,13880,13880,13880,0
20250205,134300,181340660,13880,13880,13880,13880,2
20250205,134200,181312900,13840,13840,13840,13840,0
20250205,134100,181312900,13840,13840,13840,13840,1
20250205,134000,181299060,13890,13890,13890,13890,0
20250205,133900,181299060,13890,13890,13890,13890,0
20250205,133800,181299060,13890,13890,13890,13890,0
20250205,133700,181299060,13890,13890,13890,13890,0
20250205,133600,181299060,13890,13890,13890,13890,0
20250205,133500,181299060,13890,13890,13890,13890,0
20250205,133400,181299060,13890,13890,13890,13890,0
20250205,133300,181299060,13890,13890,13890,13890,0
20250205,133200,181299060,13890,13890,13890,13890,10
20250205,133100,181160160,13890,13890,13890,13890,3
20250205,133000,181118490,13890,13890,13890,13890,1
20250205,132900,181104600,13890,13890,13890,13890,18
20250205,132800,180854580,13880,13880,13880,13880,0
20250205,132700,180854580,13880,13880,13880,13880,0
20250205,132600,180854580,13880,13880,13880,13880,0
20250205,132500,180854580,13880,13880,13880,13880,0
20250205,132400,180854580,13880,13880,13880,13880,1
20250205,132300,180840700,13820,13820,13820,13820,0
20250205,132200,180840700,13820,13820,13820,13820,0
20250205,132100,180840700,13820,13820,13820,13820,0
20250205,132000,180840700,13820,13820,13820,13820,0
20250205,131900,180840700,13820,13820,13820,13820,0
20250205,131800,180840700,13820,13870,13870,13820,1721
20250205,131700,157047040,13880,13890,13890,13880,279
20250205,131600,153173740,13910,13910,13910,13910,0
20250205,131500,153173740,13910,13910,13910,13910,0
20250205,131400,153173740,13910,13910,13910,13910,0
20250205,131300,153173740,13910,13910,13910,13910,0
20250205,131200,153173740,13910,13910,13910,13910,0
20250205,131100,153173740,13910,13910,13910,13910,3
20250205,131000,153132010,13910,13910,13910,13910,1
20250205,130900,153118100,13900,13900,13900,13900,0
20250205,130800,153118100,13900,13900,13900,13900,0
20250205,130700,153118100,13900,13900,13900,13900,0
20250205,130600,153118100,13900,13900,13900,13900,0
20250205,130500,153118100,13900,13900,13900,13900,0
20250205,130400,153118100,13900,13900,13900,13900,0
20250205,130300,153118100,13900,13900,13900,13900,0
20250205,130200,153118100,13900,13900,13900,13900,1
20250205,130100,153104200,13900,13900,13900,13900,11
20250205,130000,152951300,13900,13900,13900,13900,0
20250205,125900,152951300,13900,13900,13900,13900,0
20250205,125800,152951300,13900,13900,13900,13900,0
20250205,125700,152951300,13900,13900,13900,13900,0
20250205,125600,152951300,13900,13900,13900,13900,0
20250205,125500,152951300,13900,13900,13900,13900,0
20250205,125400,152951300,13900,13900,13900,13900,0
20250205,125300,152951300,13900,13900,13900,13900,0
20250205,125200,152951300,13900,13900,13900,13900,1
20250205,125100,152937400,13910,13910,13910,13910,3
20250205,125000,152895670,13910,13910,13910,13910,1
20250205,124900,152881760,13910,13910,13910,13910,0
20250205,124800,152881760,13910,13910,13910,13910,0
20250205,124700,152881760,13910,13910,13910,13910,6
20250205,124600,152798300,13910,13910,13910,13910,0
20250205,124500,152798300,13910,13910,13910,13910,0
20250205,124400,152798300,13910,13910,13910,13910,37
20250205,124300,152283630,13910,13910,13910,13910,0
20250205,124200,152283630,13910,13910,13910,13910,0
20250205,124100,152283630,13910,13910,13910,13910,0
20250205,124000,152283630,13910,13910,13910,13910,0
20250205,123900,152283630,13910,13910,13910,13910,2
20250205,123800,152255810,13910,13910,13910,13910,0
20250205,123700,152255810,13910,13910,13910,13910,98
20250205,123600,150892630,13910,13910,13910,13910,0
20250205,123500,150892630,13910,13910,13910,13910,0
20250205,123400,150892630,13910,13910,13910,13910,0
20250205,123300,150892630,13910,13910,13910,13910,0
20250205,123200,150892630,13910,13910,13910,13910,0
20250205,123100,150892630,13910,13910,13910,13910,3
20250205,123000,150850900,13910,13910,13910,13910,1
20250205,122900,150836990,13910,13910,13910,13910,0
20250205,122800,150836990,13910,13910,13910,13910,2
20250205,122700,150809170,13900,13900,13900,13900,0
20250205,122600,150809170,13900,13900,13900,13900,161
20250205,122500,148571270,13900,13900,13900,13900,0
20250205,122400,148571270,13900,13890,13900,13890,413
20250205,122300,142830640,13880,13880,13880,13880,50
20250205,122200,142136640,13870,13870,13870,13870,0
20250205,122100,142136640,13870,13870,13870,13870,0
20250205,122000,142136640,13870,13870,13870,13870,4
20250205,121900,142081160,13870,13870,13870,13870,0
20250205,121800,142081160,13870,13870,13870,13870,3
20250205,121700,142039550,13870,13870,13870,13870,1
20250205,121600,142025680,13900,13900,13900,13900,0
20250205,121500,142025680,13900,13900,13900,13900,10
20250205,121400,141886680,13900,13900,13900,13900,0
20250205,121300,141886680,13900,13900,13900,13900,1
20250205,121200,141872780,13900,13900,13900,13900,0
20250205,121100,141872780,13900,13900,13900,13900,4
20250205,121000,141817180,13900,13900,13900,13900,2
20250205,120900,141789380,13890,13890,13890,13890,1
20250205,120800,141775490,13900,13900,13900,13900,0
20250205,120700,141775490,13900,13900,13900,13900,0
20250205,120600,141775490,13900,13900,13900,13900,0
20250205,120500,141775490,13900,13900,13900,13900,0
20250205,120400,141775490,13900,13900,13900,13900,0
20250205,120300,141775490,13900,13900,13900,13900,0
20250205,120200,141775490,13900,13900,13900,13900,19
20250205,120100,141511390,13830,13830,13830,13830,0
20250205,120000,141511390,13830,13830,13830,13830,0
20250205,115900,141511390,13830,13830,13830,13830,0
20250205,115800,141511390,13830,13830,13830,13830,0
20250205,115700,141511390,13830,13830,13830,13830,0
20250205,115600,141511390,13830,13830,13830,13830,0
20250205,115500,141511390,13830,13830,13830,13830,1
20250205,115400,141497560,13900,13900,13900,13900,0
20250205,115300,141497560,13900,13900,13900,13900,0
20250205,115200,141497560,13900,13900,13900,13900,0
20250205,115100,141497560,13900,13900,13900,13900,7
20250205,115000,141400260,13830,13830,13830,13830,0
20250205,114900,141400260,13830,13830,13830,13830,0
20250205,114800,141400260,13830,13830,13830,13830,0
20250205,114700,141400260,13830,13830,13830,13830,0
20250205,114600,141400260,13830,13830,13830,13830,0
20250205,114500,141400260,13830,13830,13830,13830,0
20250205,114400,141400260,13830,13880,13880,13830,250
20250205,114300,137931360,13880,13880,13880,13880,0
20250205,114200,137931360,13880,13880,13880,13880,0
20250205,114100,137931360,13880,13880,13880,13880,0
20250205,114000,137931360,13880,13880,13880,13880,0
20250205,113900,137931360,13880,13880,13880,13880,0
20250205,113800,137931360,13880,13880,13880,13880,0
20250205,113700,137931360,13880,13880,13880,13880,0
20250205,113600,137931360,13880,13880,13880,13880,1
20250205,113500,137917480,13900,13900,13900,13900,0
20250205,113400,137917480,13900,13900,13900,13900,0
20250205,113300,137917480,13900,13900,13900,13900,72
20250205,113200,136916680,13900,13900,13900,13900,7
20250205,113100,136819380,13900,13900,13900,13900,7
20250205,113000,136722080,13900,13900,13900,13900,0
20250205,112900,136722080,13900,13900,13900,13900,0
20250205,112800,136722080,13900,13900,13900,13900,0
20250205,112700,136722080,13900,13900,13900,13900,3
20250205,112600,136680380,13890,13890,13890,13890,0
20250205,112500,136680380,13890,13890,13890,13890,0
20250205,112400,136680380,13890,13880,13890,13880,245
20250205,112300,133278450,13880,13880,13880,13880,0
20250205,112200,133278450,13880,13880,13880,13880,0
20250205,112100,133278450,13880,13840,13880,13840,161
20250205,112000,131045770,13880,13880,13880,13880,0
20250205,111900,131045770,13880,13880,13880,13880,0
20250205,111800,131045770,13880,13880,13880,13880,0
20250205,111700,131045770,13880,13880,13880,13880,0
20250205,111600,131045770,13880,13880,13880,13880,1
20250205,111500,131031890,13880,13880,13880,13880,0
20250205,111400,131031890,13880,13880,13880,13880,0
20250205,111300,131031890,13880,13880,13880,13880,0
20250205,111200,131031890,13880,13880,13880,13880,0
20250205,111100,131031890,13880,13880,13880,13880,24
20250205,111000,130698770,13870,13870,13870,13870,0
20250205,110900,130698770,13870,13870,13870,13870,1
20250205,110800,130684900,13880,13880,13880,13880,0
20250205,110700,130684900,13880,13880,13880,13880,6
20250205,110600,130601620,13880,13880,13880,13880,0
20250205,110500,130601620,13880,13880,13880,13880,0
20250205,110400,130601620,13880,13880,13880,13880,0
20250205,110300,130601620,13880,13880,13880,13880,0
20250205,110200,130601620,13880,13880,13880,13880,0
20250205,110100,130601620,13880,13880,13880,13880,0
20250205,110000,130601620,13880,13880,13880,13880,1
20250205,105900,130587740,13880,13880,13880,13880,0
20250205,105800,130587740,13880,13880,13880,13880,0
20250205,105700,130587740,13880,13880,13880,13880,0
20250205,105600,130587740,13880,13880,13880,13880,0
20250205,105500,130587740,13880,13880,13880,13880,0
20250205,105400,130587740,13880,13880,13880,13880,0
20250205,105300,130587740,13880,13880,13880,13880,0
20250205,105200,130587740,13880,13880,13880,13880,0
20250205,105100,130587740,13880,13880,13880,13880,7
20250205,105000,130490580,13880,13870,13880,13870,2
20250205,104900,130462830,13850,13860,13860,13840,120
20250205,104800,128800730,13870,13870,13870,13870,0
20250205,104700,128800730,13870,13870,13870,13870,0
20250205,104600,128800730,13870,13870,13870,13870,0
20250205,104500,128800730,13870,13870,13870,13870,0
20250205,104400,128800730,13870,13870,13870,13870,0
20250205,104300,128800730,13870,13870,13870,13870,3
20250205,104200,128759120,13870,13870,13870,13870,0
20250205,104100,128759120,13870,13870,13870,13870,0
20250205,104000,128759120,13870,13870,13870,13870,0
20250205,103900,128759120,13870,13870,13870,13870,0
20250205,103800,128759120,13870,13870,13870,13870,0
20250205,103700,128759120,13870,13870,13870,13870,0
20250205,103600,128759120,13870,13870,13870,13870,0
20250205,103500,128759120,13870,13870,13870,13870,0
20250205,103400,128759120,13870,13870,13870,13870,6
20250205,103300,128675900,13870,13870,13870,13870,9
20250205,103200,128551070,13870,13870,13870,13870,16
20250205,103100,128329150,13870,13850,13870,13850,5
20250205,103000,128259840,13870,13860,13870,13860,13
20250205,102900,128079540,13870,13820,13880,13770,64
20250205,102800,127196100,13870,13870,13870,13870,2
20250205,102700,127168360,13870,13870,13870,13870,0
20250205,102600,127168360,13870,13870,13870,13870,0
20250205,102500,127168360,13870,13870,13870,13870,1
20250205,102400,127154490,13870,13850,13870,13850,260
20250205,102300,123548690,13800,13800,13800,13800,11
20250205,102200,123396890,13830,13830,13840,13830,17
20250205,102100,123161630,13730,13730,13730,13730,0
20250205,102000,123161630,13730,13730,13730,13730,0
20250205,101900,123161630,13730,13810,13810,13730,951
20250205,101800,110056040,13840,13840,13840,13840,1
20250205,101700,110042200,13840,13840,13840,13840,1
20250205,101600,110028360,13850,13850,13850,13850,2
20250205,101500,110000660,13810,13810,13810,13810,0
20250205,101400,110000660,13810,13810,13810,13810,22
20250205,101300,109696840,13850,13850,13850,13850,1
20250205,101200,109682990,13860,13860,13860,13860,0
20250205,101100,109682990,13860,13860,13860,13860,7
20250205,101000,109585970,13850,13850,13850,13850,0
20250205,100900,109585970,13850,13850,13850,13850,0
20250205,100800,109585970,13850,13850,13850,13850,0
20250205,100700,109585970,13850,13850,13850,13850,3
20250205,100600,109544420,13850,13850,13850,13850,1
20250205,100500,109530570,13840,13840,13840,13840,0
20250205,100400,109530570,13840,13840,13840,13840,0
20250205,100300,109530570,13840,13840,13840,13840,0
20250205,100200,109530570,13840,13840,13840,13840,1
20250205,100100,109516730,13850,13850,13850,13850,1
20250205,100000,109502880,13860,13860,13860,13860,2
20250205,095900,109475160,13780,13780,13780,13780,0
20250205,095800,109475160,13780,13960,13960,13780,580
20250205,095700,101476950,13840,13840,13840,13840,0
20250205,095600,101476950,13840,13870,13960,13830,554
20250205,095500,93807130,13960,13960,13960,13960,0
20250205,095400,93807130,13960,13960,13960,13960,0
20250205,095300,93807130,13960,13960,13960,13960,0
20250205,095200,93807130,13960,13950,13960,13950,3
20250205,095100,93765260,13940,13940,13940,13940,8
20250205,095000,93653740,13950,13950,13950,13950,0
20250205,094900,93653740,13950,13950,13950,13950,2
20250205,094800,93625840,13960,13960,13960,13960,0
20250205,094700,93625840,13960,13960,13960,13960,0
20250205,094600,93625840,13960,13960,13960,13960,0
20250205,094500,93625840,13960,13960,13960,13960,0
20250205,094400,93625840,13960,13920,13960,13920,5
20250205,094300,93556140,13910,13890,13910,13890,102
20250205,094200,92137610,13840,13840,13840,13840,0
20250205,094100,92137610,13840,13840,13840,13840,72
20250205,094000,91141130,13850,13850,13850,13850,1
20250205,093900,91127280,13890,13890,13890,13890,0
20250205,093800,91127280,13890,13890,13890,13890,0
20250205,093700,91127280,13890,13890,13890,13890,1
20250205,093600,91113390,13890,13890,13890,13890,1
20250205,093500,91099500,13850,13850,13850,13850,0
20250205,093400,91099500,13850,13860,13860,13850,50
20250205,093300,90406990,13890,13890,13890,13890,0
20250205,093200,90406990,13890,13890,13890,13890,1
20250205,093100,90393100,13860,13900,13900,13860,23
20250205,093000,90074200,13900,13890,13900,13890,3
20250205,092900,90032510,13890,13890,13890,13890,10
20250205,092800,89893610,13890,13890,13890,13890,0
20250205,092700,89893610,13890,13890,13890,13890,0
20250205,092600,89893610,13890,13890,13890,13890,15
20250205,092500,89685260,13910,13910,13910,13910,0
20250205,092400,89685260,13910,13910,13910,13910,0
20250205,092300,89685260,13910,13910,13910,13910,0
20250205,092200,89685260,13910,13860,13910,13850,1501
20250205,092100,68896340,13870,13870,13870,13870,0
20250205,092000,68896340,13870,13870,13870,13870,1
20250205,091900,68882470,13900,13900,13900,13900,0
20250205,091800,68882470,13900,13900,13900,13900,350
20250205,091700,64017470,13990,13990,13990,13990,0
20250205,091600,64017470,13990,13980,13990,13980,1000
20250205,091500,50027480,13880,13880,13880,13880,0
20250205,091400,50027480,13880,13880,13880,13880,1
20250205,091300,50013600,14000,14000,14000,14000,0
20250205,091200,50013600,14000,13870,14000,13870,2001
20250205,091100,22162900,13800,13810,13810,13800,1426
20250205,091000,2484090,13890,13890,13890,13890,0
20250205,090900,2484090,13890,13890,13890,13890,0
20250205,090800,2484090,13890,13890,13890,13890,0
20250205,090700,2484090,13890,13890,13890,13890,0
20250205,090600,2484090,13890,13890,13890,13890,0
20250205,090500,2484090,13890,13890,13890,13890,0
20250205,090400,2484090,13890,13890,13890,13890,0
20250205,090300,2484090,13890,13890,13890,13890,0
20250205,090200,2484090,13890,13890,13890,13890,0
20250205,090100,2484090,13890,13890,13890,13890,0
20250205,090000,2484090,13890,13800,13890,13800,180