KissMeData/263020/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,205900,109723960,3030,3030,3030,3030,539
20250205,205800,109723960,3030,3030,3030,3030,0
20250205,205700,109723960,3030,3030,3030,3030,0
20250205,205600,109723960,3030,3030,3030,3030,0
20250205,205500,109723960,3030,3030,3030,3030,0
20250205,205400,109723960,3030,3030,3030,3030,0
20250205,205300,109723960,3030,3030,3030,3030,0
20250205,205200,109723960,3030,3030,3030,3030,0
20250205,205100,109723960,3030,3030,3030,3030,0
20250205,205000,109723960,3030,3030,3030,3030,0
20250205,204900,109723960,3030,3030,3030,3030,0
20250205,204800,109723960,3030,3030,3030,3030,0
20250205,204700,109723960,3030,3030,3030,3030,0
20250205,204600,109723960,3030,3030,3030,3030,0
20250205,204500,109723960,3030,3030,3030,3030,0
20250205,204400,109723960,3030,3030,3030,3030,0
20250205,204300,109723960,3030,3030,3030,3030,0
20250205,204200,109723960,3030,3030,3030,3030,0
20250205,204100,109723960,3030,3030,3030,3030,0
20250205,204000,109723960,3030,3030,3030,3030,0
20250205,203900,109723960,3030,3030,3030,3030,0
20250205,203800,109723960,3030,3030,3030,3030,0
20250205,203700,109723960,3030,3030,3030,3030,0
20250205,203600,109723960,3030,3030,3030,3030,0
20250205,203500,109723960,3030,3030,3030,3030,0
20250205,203400,109723960,3030,3030,3030,3030,0
20250205,203300,109723960,3030,3030,3030,3030,0
20250205,203200,109723960,3030,3030,3030,3030,0
20250205,203100,109723960,3030,3030,3030,3030,0
20250205,203000,109723960,3030,3030,3030,3030,0
20250205,202900,109723960,3030,3030,3030,3030,539
20250205,202800,109723960,3030,3030,3030,3030,0
20250205,202700,109723960,3030,3030,3030,3030,0
20250205,202600,109723960,3030,3030,3030,3030,0
20250205,202500,109723960,3030,3030,3030,3030,0
20250205,202400,109723960,3030,3030,3030,3030,0
20250205,202300,109723960,3030,3030,3030,3030,0
20250205,202200,109723960,3030,3030,3030,3030,0
20250205,202100,109723960,3030,3030,3030,3030,0
20250205,202000,109723960,3030,3030,3030,3030,0
20250205,201900,109723960,3030,3030,3030,3030,0
20250205,201800,109723960,3030,3030,3030,3030,0
20250205,201700,109723960,3030,3030,3030,3030,0
20250205,201600,109723960,3030,3030,3030,3030,0
20250205,201500,109723960,3030,3030,3030,3030,0
20250205,201400,109723960,3030,3030,3030,3030,0
20250205,201300,109723960,3030,3030,3030,3030,0
20250205,201200,109723960,3030,3030,3030,3030,0
20250205,201100,109723960,3030,3030,3030,3030,0
20250205,201000,109723960,3030,3030,3030,3030,0
20250205,200900,109723960,3030,3030,3030,3030,0
20250205,200800,109723960,3030,3030,3030,3030,0
20250205,200700,109723960,3030,3030,3030,3030,0
20250205,200600,109723960,3030,3030,3030,3030,0
20250205,200500,109723960,3030,3030,3030,3030,0
20250205,200400,109723960,3030,3030,3030,3030,0
20250205,200300,109723960,3030,3030,3030,3030,0
20250205,200200,109723960,3030,3030,3030,3030,0
20250205,200100,109723960,3030,3030,3030,3030,0
20250205,200000,109723960,3030,3030,3030,3030,0
20250205,195900,109723960,3030,3030,3030,3030,539
20250205,195800,109723960,3030,3030,3030,3030,0
20250205,195700,109723960,3030,3030,3030,3030,0
20250205,195600,109723960,3030,3030,3030,3030,0
20250205,195500,109723960,3030,3030,3030,3030,0
20250205,195400,109723960,3030,3030,3030,3030,0
20250205,195300,109723960,3030,3030,3030,3030,0
20250205,195200,109723960,3030,3030,3030,3030,0
20250205,195100,109723960,3030,3030,3030,3030,0
20250205,195000,109723960,3030,3030,3030,3030,0
20250205,194900,109723960,3030,3030,3030,3030,0
20250205,194800,109723960,3030,3030,3030,3030,0
20250205,194700,109723960,3030,3030,3030,3030,0
20250205,194600,109723960,3030,3030,3030,3030,0
20250205,194500,109723960,3030,3030,3030,3030,0
20250205,194400,109723960,3030,3030,3030,3030,0
20250205,194300,109723960,3030,3030,3030,3030,0
20250205,194200,109723960,3030,3030,3030,3030,0
20250205,194100,109723960,3030,3030,3030,3030,0
20250205,194000,109723960,3030,3030,3030,3030,0
20250205,193900,109723960,3030,3030,3030,3030,0
20250205,193800,109723960,3030,3030,3030,3030,0
20250205,193700,109723960,3030,3030,3030,3030,0
20250205,193600,109723960,3030,3030,3030,3030,0
20250205,193500,109723960,3030,3030,3030,3030,0
20250205,193400,109723960,3030,3030,3030,3030,0
20250205,193300,109723960,3030,3030,3030,3030,0
20250205,193200,109723960,3030,3030,3030,3030,0
20250205,193100,109723960,3030,3030,3030,3030,0
20250205,193000,109723960,3030,3030,3030,3030,0
20250205,192900,109723960,3030,3030,3030,3030,539
20250205,192800,109723960,3030,3030,3030,3030,0
20250205,192700,109723960,3030,3030,3030,3030,0
20250205,192600,109723960,3030,3030,3030,3030,0
20250205,192500,109723960,3030,3030,3030,3030,0
20250205,192400,109723960,3030,3030,3030,3030,0
20250205,192300,109723960,3030,3030,3030,3030,0
20250205,192200,109723960,3030,3030,3030,3030,0
20250205,192100,109723960,3030,3030,3030,3030,0
20250205,192000,109723960,3030,3030,3030,3030,0
20250205,191900,109723960,3030,3030,3030,3030,0
20250205,191800,109723960,3030,3030,3030,3030,0
20250205,191700,109723960,3030,3030,3030,3030,0
20250205,191600,109723960,3030,3030,3030,3030,0
20250205,191500,109723960,3030,3030,3030,3030,0
20250205,191400,109723960,3030,3030,3030,3030,0
20250205,191300,109723960,3030,3030,3030,3030,0
20250205,191200,109723960,3030,3030,3030,3030,0
20250205,191100,109723960,3030,3030,3030,3030,0
20250205,191000,109723960,3030,3030,3030,3030,0
20250205,190900,109723960,3030,3030,3030,3030,0
20250205,190800,109723960,3030,3030,3030,3030,0
20250205,190700,109723960,3030,3030,3030,3030,0
20250205,190600,109723960,3030,3030,3030,3030,0
20250205,190500,109723960,3030,3030,3030,3030,0
20250205,190400,109723960,3030,3030,3030,3030,0
20250205,190300,109723960,3030,3030,3030,3030,0
20250205,190200,109723960,3030,3030,3030,3030,0
20250205,190100,109723960,3030,3030,3030,3030,0
20250205,190000,109723960,3030,3030,3030,3030,0
20250205,185900,109723960,3030,3030,3030,3030,539
20250205,185800,109723960,3030,3030,3030,3030,0
20250205,185700,109723960,3030,3030,3030,3030,0
20250205,185600,109723960,3030,3030,3030,3030,0
20250205,185500,109723960,3030,3030,3030,3030,0
20250205,185400,109723960,3030,3030,3030,3030,0
20250205,185300,109723960,3030,3030,3030,3030,0
20250205,185200,109723960,3030,3030,3030,3030,0
20250205,185100,109723960,3030,3030,3030,3030,0
20250205,185000,109723960,3030,3030,3030,3030,0
20250205,184900,109723960,3030,3030,3030,3030,0
20250205,184800,109723960,3030,3030,3030,3030,0
20250205,184700,109723960,3030,3030,3030,3030,0
20250205,184600,109723960,3030,3030,3030,3030,0
20250205,184500,109723960,3030,3030,3030,3030,0
20250205,184400,109723960,3030,3030,3030,3030,0
20250205,184300,109723960,3030,3030,3030,3030,0
20250205,184200,109723960,3030,3030,3030,3030,0
20250205,184100,109723960,3030,3030,3030,3030,0
20250205,184000,109723960,3030,3030,3030,3030,0
20250205,183900,109723960,3030,3030,3030,3030,0
20250205,183800,109723960,3030,3030,3030,3030,0
20250205,183700,109723960,3030,3030,3030,3030,0
20250205,183600,109723960,3030,3030,3030,3030,0
20250205,183500,109723960,3030,3030,3030,3030,0
20250205,183400,109723960,3030,3030,3030,3030,0
20250205,183300,109723960,3030,3030,3030,3030,0
20250205,183200,109723960,3030,3030,3030,3030,0
20250205,183100,109723960,3030,3030,3030,3030,0
20250205,183000,109723960,3030,3030,3030,3030,0
20250205,182900,109723960,3030,3030,3030,3030,539
20250205,182800,109723960,3030,3030,3030,3030,0
20250205,182700,109723960,3030,3030,3030,3030,0
20250205,182600,109723960,3030,3030,3030,3030,0
20250205,182500,109723960,3030,3030,3030,3030,0
20250205,182400,109723960,3030,3030,3030,3030,0
20250205,182300,109723960,3030,3030,3030,3030,0
20250205,182200,109723960,3030,3030,3030,3030,0
20250205,182100,109723960,3030,3030,3030,3030,0
20250205,182000,109723960,3030,3030,3030,3030,0
20250205,181900,109723960,3030,3030,3030,3030,0
20250205,181800,109723960,3030,3030,3030,3030,0
20250205,181700,109723960,3030,3030,3030,3030,0
20250205,181600,109723960,3030,3030,3030,3030,0
20250205,181500,109723960,3030,3030,3030,3030,0
20250205,181400,109723960,3030,3030,3030,3030,0
20250205,181300,109723960,3030,3030,3030,3030,0
20250205,181200,109723960,3030,3030,3030,3030,0
20250205,181100,109723960,3030,3030,3030,3030,0
20250205,181000,109723960,3030,3030,3030,3030,0
20250205,180900,109723960,3030,3030,3030,3030,0
20250205,180800,109723960,3030,3030,3030,3030,0
20250205,180700,109723960,3030,3030,3030,3030,0
20250205,180600,109723960,3030,3030,3030,3030,0
20250205,180500,109723960,3030,3030,3030,3030,0
20250205,180400,109723960,3030,3030,3030,3030,0
20250205,180300,109723960,3030,3030,3030,3030,0
20250205,180200,109723960,3030,3030,3030,3030,0
20250205,180100,109723960,3030,3030,3030,3030,0
20250205,180000,109723960,3030,3030,3030,3030,0
20250205,175900,109723960,3030,3030,3030,3030,539
20250205,175800,109723960,3030,3030,3030,3030,0
20250205,175700,109723960,3030,3030,3030,3030,0
20250205,175600,109723960,3030,3030,3030,3030,0
20250205,175500,109723960,3030,3030,3030,3030,0
20250205,175400,109723960,3030,3030,3030,3030,0
20250205,175300,109723960,3030,3030,3030,3030,0
20250205,175200,109723960,3030,3030,3030,3030,0
20250205,175100,109723960,3030,3030,3030,3030,0
20250205,175000,109723960,3030,3030,3030,3030,0
20250205,174900,109723960,3030,3030,3030,3030,0
20250205,174800,109723960,3030,3030,3030,3030,0
20250205,174700,109723960,3030,3030,3030,3030,0
20250205,174600,109723960,3030,3030,3030,3030,0
20250205,174500,109723960,3030,3030,3030,3030,0
20250205,174400,109723960,3030,3030,3030,3030,0
20250205,174300,109723960,3030,3030,3030,3030,0
20250205,174200,109723960,3030,3030,3030,3030,0
20250205,174100,109723960,3030,3030,3030,3030,0
20250205,174000,109723960,3030,3030,3030,3030,0
20250205,173900,109723960,3030,3030,3030,3030,0
20250205,173800,109723960,3030,3030,3030,3030,0
20250205,173700,109723960,3030,3030,3030,3030,0
20250205,173600,109723960,3030,3030,3030,3030,0
20250205,173500,109723960,3030,3030,3030,3030,0
20250205,173400,109723960,3030,3030,3030,3030,0
20250205,173300,109723960,3030,3030,3030,3030,0
20250205,173200,109723960,3030,3030,3030,3030,0
20250205,173100,109723960,3030,3030,3030,3030,0
20250205,173000,109723960,3030,3030,3030,3030,0
20250205,172900,109723960,3030,3030,3030,3030,539
20250205,172800,109723960,3030,3030,3030,3030,0
20250205,172700,109723960,3030,3030,3030,3030,0
20250205,172600,109723960,3030,3030,3030,3030,0
20250205,172500,109723960,3030,3030,3030,3030,0
20250205,172400,109723960,3030,3030,3030,3030,0
20250205,172300,109723960,3030,3030,3030,3030,0
20250205,172200,109723960,3030,3030,3030,3030,0
20250205,172100,109723960,3030,3030,3030,3030,0
20250205,172000,109723960,3030,3030,3030,3030,0
20250205,171900,109723960,3030,3030,3030,3030,0
20250205,171800,109723960,3030,3030,3030,3030,0
20250205,171700,109723960,3030,3030,3030,3030,0
20250205,171600,109723960,3030,3030,3030,3030,0
20250205,171500,109723960,3030,3030,3030,3030,0
20250205,171400,109723960,3030,3030,3030,3030,0
20250205,171300,109723960,3030,3030,3030,3030,0
20250205,171200,109723960,3030,3030,3030,3030,0
20250205,171100,109723960,3030,3030,3030,3030,0
20250205,171000,109723960,3030,3030,3030,3030,0
20250205,170900,109723960,3030,3030,3030,3030,0
20250205,170800,109723960,3030,3030,3030,3030,0
20250205,170700,109723960,3030,3030,3030,3030,0
20250205,170600,109723960,3030,3030,3030,3030,0
20250205,170500,109723960,3030,3030,3030,3030,0
20250205,170400,109723960,3030,3030,3030,3030,0
20250205,170300,109723960,3030,3030,3030,3030,0
20250205,170200,109723960,3030,3030,3030,3030,0
20250205,170100,109723960,3030,3030,3030,3030,0
20250205,170000,109723960,3030,3030,3030,3030,0
20250205,165900,109723960,3030,3030,3030,3030,539
20250205,165800,109723960,3030,3030,3030,3030,0
20250205,165700,109723960,3030,3030,3030,3030,0
20250205,165600,109723960,3030,3030,3030,3030,0
20250205,165500,109723960,3030,3030,3030,3030,0
20250205,165400,109723960,3030,3030,3030,3030,0
20250205,165300,109723960,3030,3030,3030,3030,0
20250205,165200,109723960,3030,3030,3030,3030,0
20250205,165100,109723960,3030,3030,3030,3030,0
20250205,165000,109723960,3030,3030,3030,3030,0
20250205,164900,109723960,3030,3030,3030,3030,0
20250205,164800,109723960,3030,3030,3030,3030,0
20250205,164700,109723960,3030,3030,3030,3030,0
20250205,164600,109723960,3030,3030,3030,3030,0
20250205,164500,109723960,3030,3030,3030,3030,0
20250205,164400,109723960,3030,3030,3030,3030,0
20250205,164300,109723960,3030,3030,3030,3030,0
20250205,164200,109723960,3030,3030,3030,3030,0
20250205,164100,109723960,3030,3030,3030,3030,0
20250205,164000,109723960,3030,3030,3030,3030,0
20250205,163900,109723960,3030,3030,3030,3030,0
20250205,163800,109723960,3030,3030,3030,3030,0
20250205,163700,109723960,3030,3030,3030,3030,0
20250205,163600,109723960,3030,3030,3030,3030,0
20250205,163500,109723960,3030,3030,3030,3030,0
20250205,163400,109723960,3030,3030,3030,3030,0
20250205,163300,109723960,3030,3030,3030,3030,0
20250205,163200,109723960,3030,3030,3030,3030,0
20250205,163100,109723960,3030,3030,3030,3030,0
20250205,163000,109723960,3030,3030,3030,3030,0
20250205,162900,109723960,3030,3030,3030,3030,539
20250205,162800,109723960,3030,3030,3030,3030,0
20250205,162700,109723960,3030,3030,3030,3030,0
20250205,162600,109723960,3030,3030,3030,3030,0
20250205,162500,109723960,3030,3030,3030,3030,0
20250205,162400,109723960,3030,3030,3030,3030,0
20250205,162300,109723960,3030,3030,3030,3030,0
20250205,162200,109723960,3030,3030,3030,3030,0
20250205,162100,109723960,3030,3030,3030,3030,0
20250205,162000,109723960,3030,3030,3030,3030,0
20250205,161900,109723960,3030,3030,3030,3030,0
20250205,161800,109723960,3030,3030,3030,3030,0
20250205,161700,109723960,3030,3030,3030,3030,0
20250205,161600,109723960,3030,3030,3030,3030,0
20250205,161500,109723960,3030,3030,3030,3030,0
20250205,161400,109723960,3030,3030,3030,3030,0
20250205,161300,109723960,3030,3030,3030,3030,0
20250205,161200,109723960,3030,3030,3030,3030,0
20250205,161100,109723960,3030,3030,3030,3030,0
20250205,161000,109723960,3030,3030,3030,3030,0
20250205,160900,109723960,3030,3030,3030,3030,0
20250205,160800,109723960,3030,3030,3030,3030,0
20250205,160700,109723960,3030,3030,3030,3030,0
20250205,160600,109723960,3030,3030,3030,3030,0
20250205,160500,109723960,3030,3030,3030,3030,0
20250205,160400,109723960,3030,3030,3030,3030,0
20250205,160300,109723960,3030,3030,3030,3030,0
20250205,160200,109723960,3030,3030,3030,3030,0
20250205,160100,109723960,3030,3030,3030,3030,0
20250205,160000,109723960,3030,3030,3030,3030,0
20250205,155900,109723960,3030,3030,3030,3030,539
20250205,155800,109723960,3030,3030,3030,3030,0
20250205,155700,109723960,3030,3030,3030,3030,0
20250205,155600,109723960,3030,3030,3030,3030,0
20250205,155500,109723960,3030,3030,3030,3030,0
20250205,155400,109723960,3030,3030,3030,3030,0
20250205,155300,109723960,3030,3030,3030,3030,0
20250205,155200,109723960,3030,3030,3030,3030,0
20250205,155100,109723960,3030,3030,3030,3030,0
20250205,155000,109723960,3030,3030,3030,3030,0
20250205,154900,109723960,3030,3030,3030,3030,0
20250205,154800,109723960,3030,3030,3030,3030,0
20250205,154700,109723960,3030,3030,3030,3030,0
20250205,154600,109723960,3030,3030,3030,3030,0
20250205,154500,109723960,3030,3030,3030,3030,0
20250205,154400,109723960,3030,3030,3030,3030,0
20250205,154300,109723960,3030,3030,3030,3030,0
20250205,154200,109723960,3030,3030,3030,3030,0
20250205,154100,109723960,3030,3030,3030,3030,0
20250205,154000,109723960,3030,3030,3030,3030,0
20250205,153900,109723960,3030,3030,3030,3030,0
20250205,153800,109723960,3030,3030,3030,3030,0
20250205,153700,109723960,3030,3030,3030,3030,0
20250205,153600,109723960,3030,3030,3030,3030,0
20250205,153500,109723960,3030,3030,3030,3030,0
20250205,153400,109723960,3030,3030,3030,3030,0
20250205,153300,109723960,3030,3030,3030,3030,0
20250205,153200,109723960,3030,3030,3030,3030,0
20250205,153100,109723960,3030,3030,3030,3030,0
20250205,153000,109723960,3030,3030,3030,3030,539
20250205,152900,108090790,3040,3040,3040,3040,0
20250205,152800,108090790,3040,3040,3040,3040,0
20250205,152700,108090790,3040,3040,3040,3040,0
20250205,152600,108090790,3040,3040,3040,3040,0
20250205,152500,108090790,3040,3040,3040,3040,0
20250205,152400,108090790,3040,3040,3040,3040,0
20250205,152300,108090790,3040,3040,3040,3040,0
20250205,152200,108090790,3040,3040,3040,3040,0
20250205,152100,108090790,3040,3040,3040,3040,0
20250205,152000,108090790,3040,3040,3040,3040,0
20250205,151900,108090790,3040,3040,3040,3040,9
20250205,151800,108063430,3040,3040,3040,3040,278
20250205,151700,107218310,3040,3040,3040,3040,0
20250205,151600,107218310,3040,3040,3040,3040,1
20250205,151500,107215270,3045,3045,3045,3045,3
20250205,151400,107206135,3050,3050,3050,3050,2
20250205,151300,107200035,3050,3045,3050,3045,33
20250205,151200,107099540,3055,3055,3055,3055,1
20250205,151100,107096485,3050,3050,3050,3050,8
20250205,151000,107072085,3050,3050,3055,3050,161
20250205,150900,106580575,3055,3055,3055,3055,0
20250205,150800,106580575,3055,3055,3055,3055,54
20250205,150700,106415605,3060,3060,3060,3060,26
20250205,150600,106336045,3060,3055,3060,3055,150
20250205,150500,105877055,3055,3055,3055,3055,24
20250205,150400,105803735,3055,3055,3055,3055,0
20250205,150300,105803735,3055,3050,3055,3050,196
20250205,150200,105205880,3050,3050,3050,3050,0
20250205,150100,105205880,3050,3045,3050,3045,7
20250205,150000,105184560,3040,3040,3040,3040,215
20250205,145900,104530960,3055,3055,3055,3055,0
20250205,145800,104530960,3055,3055,3055,3055,0
20250205,145700,104530960,3055,3055,3055,3055,0
20250205,145600,104530960,3055,3055,3055,3055,0
20250205,145500,104530960,3055,3055,3055,3055,0
20250205,145400,104530960,3055,3055,3055,3055,0
20250205,145300,104530960,3055,3055,3055,3055,1
20250205,145200,104527905,3060,3060,3060,3060,0
20250205,145100,104527905,3060,3040,3060,3040,216
20250205,145000,103871245,3040,3040,3040,3040,3
20250205,144900,103862125,3045,3045,3045,3045,0
20250205,144800,103862125,3045,3045,3045,3045,0
20250205,144700,103862125,3045,3045,3045,3045,73
20250205,144600,103639840,3060,3060,3060,3060,0
20250205,144500,103639840,3060,3060,3060,3060,0
20250205,144400,103639840,3060,3060,3060,3060,5
20250205,144300,103624540,3060,3060,3060,3060,4
20250205,144200,103612300,3050,3050,3050,3050,0
20250205,144100,103612300,3050,3050,3050,3050,0
20250205,144000,103612300,3050,3050,3050,3050,0
20250205,143900,103612300,3050,3050,3050,3050,0
20250205,143800,103612300,3050,3050,3050,3050,0
20250205,143700,103612300,3050,3055,3060,3050,720
20250205,143600,101412585,3060,3060,3060,3060,0
20250205,143500,101412585,3060,3060,3060,3060,0
20250205,143400,101412585,3060,3060,3060,3060,0
20250205,143300,101412585,3060,3060,3060,3060,0
20250205,143200,101412585,3060,3060,3060,3060,0
20250205,143100,101412585,3060,3060,3060,3060,120
20250205,143000,101045385,3060,3060,3060,3060,100
20250205,142900,100739385,3055,3055,3055,3055,20
20250205,142800,100678285,3060,3060,3060,3060,0
20250205,142700,100678285,3060,3060,3060,3060,0
20250205,142600,100678285,3060,3060,3060,3060,0
20250205,142500,100678285,3060,3060,3060,3060,0
20250205,142400,100678285,3060,3060,3060,3060,2
20250205,142300,100672165,3060,3060,3060,3055,899
20250205,142200,97925225,3060,3060,3060,3060,1
20250205,142100,97922165,3055,3060,3060,3055,77
20250205,142000,97686885,3055,3055,3055,3055,0
20250205,141900,97686885,3055,3055,3055,3055,18
20250205,141800,97631895,3050,3050,3050,3050,0
20250205,141700,97631895,3050,3050,3050,3050,0
20250205,141600,97631895,3050,3050,3050,3050,0
20250205,141500,97631895,3050,3050,3050,3050,0
20250205,141400,97631895,3050,3050,3050,3050,6
20250205,141300,97613595,3060,3060,3060,3060,0
20250205,141200,97613595,3060,3060,3060,3060,8
20250205,141100,97589115,3055,3055,3055,3055,0
20250205,141000,97589115,3055,3055,3055,3055,80
20250205,140900,97344715,3060,3060,3060,3060,0
20250205,140800,97344715,3060,3060,3060,3060,0
20250205,140700,97344715,3060,3060,3060,3060,0
20250205,140600,97344715,3060,3060,3060,3060,0
20250205,140500,97344715,3060,3060,3060,3060,0
20250205,140400,97344715,3060,3060,3060,3060,1
20250205,140300,97341655,3055,3055,3055,3055,0
20250205,140200,97341655,3055,3055,3055,3055,0
20250205,140100,97341655,3055,3055,3055,3055,183
20250205,140000,96782590,3055,3055,3055,3055,0
20250205,135900,96782590,3055,3055,3055,3055,0
20250205,135800,96782590,3055,3060,3060,3055,11
20250205,135700,96748970,3055,3055,3055,3055,0
20250205,135600,96748970,3055,3055,3055,3055,0
20250205,135500,96748970,3055,3055,3055,3055,0
20250205,135400,96748970,3055,3055,3055,3055,0
20250205,135300,96748970,3055,3055,3055,3055,0
20250205,135200,96748970,3055,3055,3055,3055,80
20250205,135100,96504570,3060,3060,3060,3060,0
20250205,135000,96504570,3060,3060,3060,3060,0
20250205,134900,96504570,3060,3060,3060,3060,1
20250205,134800,96501510,3060,3060,3060,3060,0
20250205,134700,96501510,3060,3060,3060,3060,0
20250205,134600,96501510,3060,3060,3060,3060,0
20250205,134500,96501510,3060,3060,3060,3060,1
20250205,134400,96498450,3055,3060,3060,3055,99
20250205,134300,96195970,3055,3055,3055,3055,0
20250205,134200,96195970,3055,3055,3055,3055,24
20250205,134100,96122650,3060,3060,3060,3060,1
20250205,134000,96119590,3050,3050,3050,3050,0
20250205,133900,96119590,3050,3050,3050,3050,0
20250205,133800,96119590,3050,3050,3050,3050,0
20250205,133700,96119590,3050,3050,3050,3050,31
20250205,133600,96025040,3050,3050,3050,3050,0
20250205,133500,96025040,3050,3050,3050,3050,0
20250205,133400,96025040,3050,3050,3050,3050,236
20250205,133300,95305240,3060,3060,3060,3060,0
20250205,133200,95305240,3060,3060,3060,3060,0
20250205,133100,95305240,3060,3060,3060,3060,0
20250205,133000,95305240,3060,3060,3060,3060,0
20250205,132900,95305240,3060,3060,3060,3060,0
20250205,132800,95305240,3060,3055,3060,3055,69
20250205,132700,95094435,3055,3055,3055,3055,0
20250205,132600,95094435,3055,3055,3055,3055,0
20250205,132500,95094435,3055,3055,3055,3055,2
20250205,132400,95088325,3055,3055,3055,3055,158
20250205,132300,94605635,3055,3055,3055,3055,195
20250205,132200,94009910,3055,3055,3055,3055,0
20250205,132100,94009910,3055,3055,3055,3055,0
20250205,132000,94009910,3055,3055,3055,3055,0
20250205,131900,94009910,3055,3055,3055,3055,369
20250205,131800,92882615,3050,3050,3050,3050,20
20250205,131700,92821615,3050,3050,3050,3050,0
20250205,131600,92821615,3050,3050,3050,3050,3
20250205,131500,92812465,3055,3055,3055,3055,1
20250205,131400,92809410,3055,3055,3055,3055,0
20250205,131300,92809410,3055,3055,3055,3055,0
20250205,131200,92809410,3055,3055,3055,3055,0
20250205,131100,92809410,3055,3055,3055,3055,18
20250205,131000,92754420,3055,3055,3055,3055,0
20250205,130900,92754420,3055,3055,3055,3055,2
20250205,130800,92748310,3055,3055,3055,3055,0
20250205,130700,92748310,3055,3055,3055,3055,135
20250205,130600,92335885,3060,3060,3060,3060,0
20250205,130500,92335885,3060,3060,3060,3060,0
20250205,130400,92335885,3060,3060,3060,3060,35
20250205,130300,92228785,3045,3045,3045,3045,0
20250205,130200,92228785,3045,3045,3045,3045,0
20250205,130100,92228785,3045,3045,3045,3045,206
20250205,130000,91601515,3050,3050,3050,3050,205
20250205,125900,90976265,3060,3060,3060,3060,0
20250205,125800,90976265,3060,3060,3060,3060,0
20250205,125700,90976265,3060,3060,3060,3060,0
20250205,125600,90976265,3060,3055,3060,3050,71
20250205,125500,90759460,3060,3060,3060,3060,0
20250205,125400,90759460,3060,3060,3060,3060,0
20250205,125300,90759460,3060,3060,3060,3060,0
20250205,125200,90759460,3060,3060,3060,3060,0
20250205,125100,90759460,3060,3060,3060,3060,12
20250205,125000,90722740,3055,3055,3055,3055,0
20250205,124900,90722740,3055,3055,3055,3055,100
20250205,124800,90417240,3050,3050,3050,3050,4
20250205,124700,90405040,3050,3050,3050,3050,12
20250205,124600,90368440,3050,3060,3060,3050,6
20250205,124500,90350090,3060,3060,3060,3060,0
20250205,124400,90350090,3060,3060,3060,3060,0
20250205,124300,90350090,3060,3060,3060,3060,0
20250205,124200,90350090,3060,3060,3060,3060,0
20250205,124100,90350090,3060,3060,3060,3060,0
20250205,124000,90350090,3060,3035,3060,3035,264
20250205,123900,89548825,3040,3040,3040,3040,1
20250205,123800,89545785,3040,3040,3040,3040,0
20250205,123700,89545785,3040,3050,3050,3040,180
20250205,123600,88998115,3050,3050,3050,3050,0
20250205,123500,88998115,3050,3050,3050,3050,0
20250205,123400,88998115,3050,3050,3050,3050,0
20250205,123300,88998115,3050,3055,3055,3050,30
20250205,123200,88906610,3060,3060,3060,3060,0
20250205,123100,88906610,3060,3060,3060,3060,0
20250205,123000,88906610,3060,3060,3060,3060,0
20250205,122900,88906610,3060,3060,3060,3060,1
20250205,122800,88903550,3050,3050,3050,3050,0
20250205,122700,88903550,3050,3060,3060,3050,370
20250205,122600,87772680,3040,3040,3040,3040,0
20250205,122500,87772680,3040,3040,3040,3040,0
20250205,122400,87772680,3040,3040,3040,3040,0
20250205,122300,87772680,3040,3040,3040,3040,0
20250205,122200,87772680,3040,3040,3040,3040,0
20250205,122100,87772680,3040,3060,3060,3040,4674
20250205,122000,73483615,3065,3065,3065,3065,387
20250205,121900,72297460,3070,3070,3070,3070,0
20250205,121800,72297460,3070,3070,3070,3070,0
20250205,121700,72297460,3070,3070,3070,3070,0
20250205,121600,72297460,3070,3070,3070,3070,0
20250205,121500,72297460,3070,3070,3070,3070,0
20250205,121400,72297460,3070,3070,3070,3070,0
20250205,121300,72297460,3070,3070,3070,3070,0
20250205,121200,72297460,3070,3070,3070,3070,0
20250205,121100,72297460,3070,3070,3070,3070,0
20250205,121000,72297460,3070,3070,3070,3070,1
20250205,120900,72294390,3065,3065,3065,3065,0
20250205,120800,72294390,3065,3065,3065,3065,26
20250205,120700,72214700,3065,3065,3065,3065,74
20250205,120600,71987890,3065,3065,3065,3065,0
20250205,120500,71987890,3065,3065,3065,3065,0
20250205,120400,71987890,3065,3065,3065,3065,706
20250205,120300,69824000,3070,3070,3070,3070,65
20250205,120200,69624450,3070,3065,3070,3065,1242
20250205,120100,65817260,3065,3065,3065,3065,0
20250205,120000,65817260,3065,3065,3065,3065,73
20250205,115900,65593515,3070,3070,3070,3070,0
20250205,115800,65593515,3070,3070,3070,3070,0
20250205,115700,65593515,3070,3070,3070,3070,0
20250205,115600,65593515,3070,3070,3070,3070,0
20250205,115500,65593515,3070,3070,3070,3070,113
20250205,115400,65246605,3060,3060,3060,3060,0
20250205,115300,65246605,3060,3060,3060,3060,0
20250205,115200,65246605,3060,3070,3070,3060,576
20250205,115100,63483515,3070,3070,3070,3070,0
20250205,115000,63483515,3070,3070,3070,3070,0
20250205,114900,63483515,3070,3070,3070,3070,0
20250205,114800,63483515,3070,3070,3070,3070,31
20250205,114700,63388345,3070,3070,3070,3070,0
20250205,114600,63388345,3070,3070,3070,3070,0
20250205,114500,63388345,3070,3070,3070,3070,0
20250205,114400,63388345,3070,3070,3070,3070,0
20250205,114300,63388345,3070,3070,3070,3070,0
20250205,114200,63388345,3070,3070,3070,3070,6
20250205,114100,63369925,3060,3060,3060,3060,0
20250205,114000,63369925,3060,3060,3060,3060,0
20250205,113900,63369925,3060,3060,3060,3060,0
20250205,113800,63369925,3060,3060,3060,3060,0
20250205,113700,63369925,3060,3065,3065,3060,660
20250205,113600,61349110,3065,3065,3065,3065,1
20250205,113500,61346045,3065,3065,3065,3065,0
20250205,113400,61346045,3065,3065,3065,3065,0
20250205,113300,61346045,3065,3065,3065,3065,0
20250205,113200,61346045,3065,3065,3065,3065,0
20250205,113100,61346045,3065,3065,3065,3065,213
20250205,113000,60693200,3065,3065,3065,3065,0
20250205,112900,60693200,3065,3070,3070,3065,503
20250205,112800,59151490,3070,3070,3070,3070,0
20250205,112700,59151490,3070,3070,3070,3070,6
20250205,112600,59133070,3065,3065,3065,3065,0
20250205,112500,59133070,3065,3065,3065,3065,0
20250205,112400,59133070,3065,3065,3065,3065,0
20250205,112300,59133070,3065,3065,3065,3065,397
20250205,112200,57916265,3070,3070,3070,3070,0
20250205,112100,57916265,3070,3070,3070,3070,0
20250205,112000,57916265,3070,3070,3070,3070,31
20250205,111900,57821095,3075,3075,3075,3075,0
20250205,111800,57821095,3075,3075,3075,3075,1
20250205,111700,57818020,3070,3070,3070,3070,45
20250205,111600,57679870,3065,3065,3065,3065,205
20250205,111500,57051545,3065,3065,3065,3065,7
20250205,111400,57030090,3070,3070,3070,3070,49
20250205,111300,56879660,3075,3075,3075,3075,0
20250205,111200,56879660,3075,3075,3075,3075,0
20250205,111100,56879660,3075,3075,3075,3075,500
20250205,111000,55342160,3075,3075,3075,3075,507
20250205,110900,53783135,3075,3075,3075,3060,105
20250205,110800,53461775,3070,3070,3070,3070,8
20250205,110700,53437215,3060,3060,3060,3060,0
20250205,110600,53437215,3060,3065,3065,3060,85
20250205,110500,53176730,3065,3065,3065,3065,1
20250205,110400,53173665,3075,3075,3075,3075,0
20250205,110300,53173665,3075,3060,3075,3060,72
20250205,110200,52952295,3075,3075,3075,3075,1
20250205,110100,52949220,3060,3060,3075,3060,7
20250205,110000,52927785,3065,3070,3070,3065,500
20250205,105900,51393985,3070,3070,3070,3060,521
20250205,105800,49795100,3065,3070,3070,3065,79
20250205,105700,49552960,3060,3045,3070,3045,3529
20250205,105600,38782020,3045,3045,3045,3045,7
20250205,105500,38760705,3045,3045,3045,3045,6
20250205,105400,38742435,3050,3050,3050,3050,16
20250205,105300,38693635,3050,3050,3050,3050,0
20250205,105200,38693635,3050,3050,3050,3050,5
20250205,105100,38678385,3050,3050,3050,3050,0
20250205,105000,38678385,3050,3050,3050,3050,0
20250205,104900,38678385,3050,3050,3050,3050,5
20250205,104800,38663135,3050,3050,3050,3050,100
20250205,104700,38358135,3050,3050,3050,3050,249
20250205,104600,37598685,3045,3035,3045,3035,1368
20250205,104500,33440215,3030,3030,3030,3030,0
20250205,104400,33440215,3030,3030,3030,3030,1
20250205,104300,33437185,3030,3030,3030,3030,15
20250205,104200,33391735,3035,3035,3035,3035,0
20250205,104100,33391735,3035,3035,3035,3035,0
20250205,104000,33391735,3035,3035,3035,3035,0
20250205,103900,33391735,3035,3035,3035,3035,0
20250205,103800,33391735,3035,3035,3035,3035,0
20250205,103700,33391735,3035,3035,3035,3035,0
20250205,103600,33391735,3035,3035,3035,3035,100
20250205,103500,33088235,3030,3030,3035,3030,7
20250205,103400,33067015,3030,3030,3035,3030,160
20250205,103300,32581575,3025,3025,3025,3025,0
20250205,103200,32581575,3025,3025,3025,3025,606
20250205,103100,30748425,3035,3035,3035,3035,0
20250205,103000,30748425,3035,3035,3035,3035,0
20250205,102900,30748425,3035,3035,3035,3035,5
20250205,102800,30733250,3035,3035,3035,3035,0
20250205,102700,30733250,3035,3035,3035,3035,0
20250205,102600,30733250,3035,3035,3035,3035,0
20250205,102500,30733250,3035,3035,3035,3035,0
20250205,102400,30733250,3035,3035,3035,3035,0
20250205,102300,30733250,3035,3025,3035,3025,244
20250205,102200,29994900,3030,3030,3030,3030,6
20250205,102100,29976720,3030,3030,3030,3030,0
20250205,102000,29976720,3030,3030,3030,3030,5
20250205,101900,29961570,3035,3035,3035,3035,1
20250205,101800,29958535,3035,3035,3035,3035,0
20250205,101700,29958535,3035,3035,3035,3035,119
20250205,101600,29597370,3040,3040,3040,3040,0
20250205,101500,29597370,3040,3040,3040,3040,27
20250205,101400,29515290,3040,3040,3040,3040,5
20250205,101300,29500090,3040,3040,3040,3040,0
20250205,101200,29500090,3040,3040,3040,3040,0
20250205,101100,29500090,3040,3040,3040,3040,169
20250205,101000,28986330,3040,3040,3040,3040,34
20250205,100900,28882970,3040,3040,3040,3040,0
20250205,100800,28882970,3040,3030,3040,3030,3
20250205,100700,28873870,3035,3035,3035,3035,0
20250205,100600,28873870,3035,3035,3035,3035,30
20250205,100500,28782820,3040,3040,3040,3040,0
20250205,100400,28782820,3040,3040,3040,3040,0
20250205,100300,28782820,3040,3040,3040,3040,0
20250205,100200,28782820,3040,3040,3040,3040,32
20250205,100100,28685540,3040,3040,3040,3040,100
20250205,100000,28381540,3040,3040,3040,3040,0
20250205,095900,28381540,3040,3030,3040,3030,76
20250205,095800,28151230,3040,3040,3040,3040,2
20250205,095700,28145150,3040,3040,3040,3040,1
20250205,095600,28142110,3030,3030,3030,3030,0
20250205,095500,28142110,3030,3030,3030,3030,0
20250205,095400,28142110,3030,3035,3035,3030,509
20250205,095300,26598325,3050,3050,3050,3050,0
20250205,095200,26598325,3050,3050,3050,3050,101
20250205,095100,26290275,3055,3040,3055,3040,27
20250205,095000,26208180,3055,3055,3055,3055,8
20250205,094900,26183740,3050,3030,3050,3030,1643
20250205,094800,21199565,3030,3030,3030,3030,5
20250205,094700,21184415,3025,3030,3030,3025,186
20250205,094600,20620840,3030,3030,3030,3020,353
20250205,094500,19553310,3030,3030,3030,3030,3
20250205,094400,19544220,3030,3030,3030,3030,1
20250205,094300,19541190,3030,3030,3030,3030,7
20250205,094200,19519980,3025,3020,3030,3020,140
20250205,094100,19097135,3025,3025,3025,3025,0
20250205,094000,19097135,3025,3025,3025,3025,0
20250205,093900,19097135,3025,3025,3025,3025,64
20250205,093800,18903535,3025,3025,3025,3025,725
20250205,093700,16710410,3025,3025,3025,3025,0
20250205,093600,16710410,3025,3025,3025,3025,0
20250205,093500,16710410,3025,3025,3025,3025,0
20250205,093400,16710410,3025,3025,3025,3025,2
20250205,093300,16704360,3025,3025,3025,3025,3
20250205,093200,16695285,3015,3015,3015,3015,0
20250205,093100,16695285,3015,3015,3015,3015,44
20250205,093000,16562625,3025,3025,3025,3025,24
20250205,092900,16490025,3030,3030,3030,3030,0
20250205,092800,16490025,3030,3030,3030,3030,0
20250205,092700,16490025,3030,3030,3030,3030,0
20250205,092600,16490025,3030,3030,3030,3030,2
20250205,092500,16483965,3030,3030,3030,3030,0
20250205,092400,16483965,3030,3030,3030,3030,0
20250205,092300,16483965,3030,3030,3030,3030,1
20250205,092200,16480935,3015,3015,3015,3015,420
20250205,092100,15214635,3015,3015,3015,3010,4482
20250205,092000,1703545,3015,3015,3015,3015,0
20250205,091900,1703545,3015,3015,3015,3015,0
20250205,091800,1703545,3015,3015,3015,3015,1
20250205,091700,1700530,3010,3010,3010,3010,0
20250205,091600,1700530,3010,3010,3010,3010,0
20250205,091500,1700530,3010,3010,3010,3010,1
20250205,091400,1697520,3010,3010,3010,3010,0
20250205,091300,1697520,3010,3010,3010,3010,0
20250205,091200,1697520,3010,3010,3010,3010,0
20250205,091100,1697520,3010,3010,3010,3010,0
20250205,091000,1697520,3010,3010,3010,3010,229
20250205,090900,1008230,3015,3015,3015,3015,0
20250205,090800,1008230,3015,3015,3015,3015,0
20250205,090700,1008230,3015,3015,3015,3015,0
20250205,090600,1008230,3015,3015,3015,3015,130
20250205,090500,616280,3015,3015,3015,3015,76
20250205,090400,387140,3015,3015,3015,3015,0
20250205,090300,387140,3015,3015,3015,3015,3
20250205,090200,378095,3015,3015,3015,3015,3
20250205,090100,369050,3025,3025,3025,3025,0
20250205,090000,369050,3025,3025,3025,3025,122