KissMeData/267850/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,210100,96684970,11900,11900,11900,11900,106
20250205,210000,96684970,11900,11900,11900,11900,0
20250205,205900,96684970,11900,11900,11900,11900,0
20250205,205800,96684970,11900,11900,11900,11900,0
20250205,205700,96684970,11900,11900,11900,11900,0
20250205,205600,96684970,11900,11900,11900,11900,0
20250205,205500,96684970,11900,11900,11900,11900,0
20250205,205400,96684970,11900,11900,11900,11900,0
20250205,205300,96684970,11900,11900,11900,11900,0
20250205,205200,96684970,11900,11900,11900,11900,0
20250205,205100,96684970,11900,11900,11900,11900,0
20250205,205000,96684970,11900,11900,11900,11900,0
20250205,204900,96684970,11900,11900,11900,11900,0
20250205,204800,96684970,11900,11900,11900,11900,0
20250205,204700,96684970,11900,11900,11900,11900,0
20250205,204600,96684970,11900,11900,11900,11900,0
20250205,204500,96684970,11900,11900,11900,11900,0
20250205,204400,96684970,11900,11900,11900,11900,0
20250205,204300,96684970,11900,11900,11900,11900,0
20250205,204200,96684970,11900,11900,11900,11900,0
20250205,204100,96684970,11900,11900,11900,11900,0
20250205,204000,96684970,11900,11900,11900,11900,0
20250205,203900,96684970,11900,11900,11900,11900,0
20250205,203800,96684970,11900,11900,11900,11900,0
20250205,203700,96684970,11900,11900,11900,11900,0
20250205,203600,96684970,11900,11900,11900,11900,0
20250205,203500,96684970,11900,11900,11900,11900,0
20250205,203400,96684970,11900,11900,11900,11900,0
20250205,203300,96684970,11900,11900,11900,11900,0
20250205,203200,96684970,11900,11900,11900,11900,0
20250205,203100,96684970,11900,11900,11900,11900,106
20250205,203000,96684970,11900,11900,11900,11900,0
20250205,202900,96684970,11900,11900,11900,11900,0
20250205,202800,96684970,11900,11900,11900,11900,0
20250205,202700,96684970,11900,11900,11900,11900,0
20250205,202600,96684970,11900,11900,11900,11900,0
20250205,202500,96684970,11900,11900,11900,11900,0
20250205,202400,96684970,11900,11900,11900,11900,0
20250205,202300,96684970,11900,11900,11900,11900,0
20250205,202200,96684970,11900,11900,11900,11900,0
20250205,202100,96684970,11900,11900,11900,11900,0
20250205,202000,96684970,11900,11900,11900,11900,0
20250205,201900,96684970,11900,11900,11900,11900,0
20250205,201800,96684970,11900,11900,11900,11900,0
20250205,201700,96684970,11900,11900,11900,11900,0
20250205,201600,96684970,11900,11900,11900,11900,0
20250205,201500,96684970,11900,11900,11900,11900,0
20250205,201400,96684970,11900,11900,11900,11900,0
20250205,201300,96684970,11900,11900,11900,11900,0
20250205,201200,96684970,11900,11900,11900,11900,0
20250205,201100,96684970,11900,11900,11900,11900,0
20250205,201000,96684970,11900,11900,11900,11900,0
20250205,200900,96684970,11900,11900,11900,11900,0
20250205,200800,96684970,11900,11900,11900,11900,0
20250205,200700,96684970,11900,11900,11900,11900,0
20250205,200600,96684970,11900,11900,11900,11900,0
20250205,200500,96684970,11900,11900,11900,11900,0
20250205,200400,96684970,11900,11900,11900,11900,0
20250205,200300,96684970,11900,11900,11900,11900,0
20250205,200200,96684970,11900,11900,11900,11900,0
20250205,200100,96684970,11900,11900,11900,11900,106
20250205,200000,96684970,11900,11900,11900,11900,0
20250205,195900,96684970,11900,11900,11900,11900,0
20250205,195800,96684970,11900,11900,11900,11900,0
20250205,195700,96684970,11900,11900,11900,11900,0
20250205,195600,96684970,11900,11900,11900,11900,0
20250205,195500,96684970,11900,11900,11900,11900,0
20250205,195400,96684970,11900,11900,11900,11900,0
20250205,195300,96684970,11900,11900,11900,11900,0
20250205,195200,96684970,11900,11900,11900,11900,0
20250205,195100,96684970,11900,11900,11900,11900,0
20250205,195000,96684970,11900,11900,11900,11900,0
20250205,194900,96684970,11900,11900,11900,11900,0
20250205,194800,96684970,11900,11900,11900,11900,0
20250205,194700,96684970,11900,11900,11900,11900,0
20250205,194600,96684970,11900,11900,11900,11900,0
20250205,194500,96684970,11900,11900,11900,11900,0
20250205,194400,96684970,11900,11900,11900,11900,0
20250205,194300,96684970,11900,11900,11900,11900,0
20250205,194200,96684970,11900,11900,11900,11900,0
20250205,194100,96684970,11900,11900,11900,11900,0
20250205,194000,96684970,11900,11900,11900,11900,0
20250205,193900,96684970,11900,11900,11900,11900,0
20250205,193800,96684970,11900,11900,11900,11900,0
20250205,193700,96684970,11900,11900,11900,11900,0
20250205,193600,96684970,11900,11900,11900,11900,0
20250205,193500,96684970,11900,11900,11900,11900,0
20250205,193400,96684970,11900,11900,11900,11900,0
20250205,193300,96684970,11900,11900,11900,11900,0
20250205,193200,96684970,11900,11900,11900,11900,0
20250205,193100,96684970,11900,11900,11900,11900,106
20250205,193000,96684970,11900,11900,11900,11900,0
20250205,192900,96684970,11900,11900,11900,11900,0
20250205,192800,96684970,11900,11900,11900,11900,0
20250205,192700,96684970,11900,11900,11900,11900,0
20250205,192600,96684970,11900,11900,11900,11900,0
20250205,192500,96684970,11900,11900,11900,11900,0
20250205,192400,96684970,11900,11900,11900,11900,0
20250205,192300,96684970,11900,11900,11900,11900,0
20250205,192200,96684970,11900,11900,11900,11900,0
20250205,192100,96684970,11900,11900,11900,11900,0
20250205,192000,96684970,11900,11900,11900,11900,0
20250205,191900,96684970,11900,11900,11900,11900,0
20250205,191800,96684970,11900,11900,11900,11900,0
20250205,191700,96684970,11900,11900,11900,11900,0
20250205,191600,96684970,11900,11900,11900,11900,0
20250205,191500,96684970,11900,11900,11900,11900,0
20250205,191400,96684970,11900,11900,11900,11900,0
20250205,191300,96684970,11900,11900,11900,11900,0
20250205,191200,96684970,11900,11900,11900,11900,0
20250205,191100,96684970,11900,11900,11900,11900,0
20250205,191000,96684970,11900,11900,11900,11900,0
20250205,190900,96684970,11900,11900,11900,11900,0
20250205,190800,96684970,11900,11900,11900,11900,0
20250205,190700,96684970,11900,11900,11900,11900,0
20250205,190600,96684970,11900,11900,11900,11900,0
20250205,190500,96684970,11900,11900,11900,11900,0
20250205,190400,96684970,11900,11900,11900,11900,0
20250205,190300,96684970,11900,11900,11900,11900,0
20250205,190200,96684970,11900,11900,11900,11900,0
20250205,190100,96684970,11900,11900,11900,11900,106
20250205,190000,96684970,11900,11900,11900,11900,0
20250205,185900,96684970,11900,11900,11900,11900,0
20250205,185800,96684970,11900,11900,11900,11900,0
20250205,185700,96684970,11900,11900,11900,11900,0
20250205,185600,96684970,11900,11900,11900,11900,0
20250205,185500,96684970,11900,11900,11900,11900,0
20250205,185400,96684970,11900,11900,11900,11900,0
20250205,185300,96684970,11900,11900,11900,11900,0
20250205,185200,96684970,11900,11900,11900,11900,0
20250205,185100,96684970,11900,11900,11900,11900,0
20250205,185000,96684970,11900,11900,11900,11900,0
20250205,184900,96684970,11900,11900,11900,11900,0
20250205,184800,96684970,11900,11900,11900,11900,0
20250205,184700,96684970,11900,11900,11900,11900,0
20250205,184600,96684970,11900,11900,11900,11900,0
20250205,184500,96684970,11900,11900,11900,11900,0
20250205,184400,96684970,11900,11900,11900,11900,0
20250205,184300,96684970,11900,11900,11900,11900,0
20250205,184200,96684970,11900,11900,11900,11900,0
20250205,184100,96684970,11900,11900,11900,11900,0
20250205,184000,96684970,11900,11900,11900,11900,0
20250205,183900,96684970,11900,11900,11900,11900,0
20250205,183800,96684970,11900,11900,11900,11900,0
20250205,183700,96684970,11900,11900,11900,11900,0
20250205,183600,96684970,11900,11900,11900,11900,0
20250205,183500,96684970,11900,11900,11900,11900,0
20250205,183400,96684970,11900,11900,11900,11900,0
20250205,183300,96684970,11900,11900,11900,11900,0
20250205,183200,96684970,11900,11900,11900,11900,0
20250205,183100,96684970,11900,11900,11900,11900,106
20250205,183000,96684970,11900,11900,11900,11900,0
20250205,182900,96684970,11900,11900,11900,11900,0
20250205,182800,96684970,11900,11900,11900,11900,0
20250205,182700,96684970,11900,11900,11900,11900,0
20250205,182600,96684970,11900,11900,11900,11900,0
20250205,182500,96684970,11900,11900,11900,11900,0
20250205,182400,96684970,11900,11900,11900,11900,0
20250205,182300,96684970,11900,11900,11900,11900,0
20250205,182200,96684970,11900,11900,11900,11900,0
20250205,182100,96684970,11900,11900,11900,11900,0
20250205,182000,96684970,11900,11900,11900,11900,0
20250205,181900,96684970,11900,11900,11900,11900,0
20250205,181800,96684970,11900,11900,11900,11900,0
20250205,181700,96684970,11900,11900,11900,11900,0
20250205,181600,96684970,11900,11900,11900,11900,0
20250205,181500,96684970,11900,11900,11900,11900,0
20250205,181400,96684970,11900,11900,11900,11900,0
20250205,181300,96684970,11900,11900,11900,11900,0
20250205,181200,96684970,11900,11900,11900,11900,0
20250205,181100,96684970,11900,11900,11900,11900,0
20250205,181000,96684970,11900,11900,11900,11900,0
20250205,180900,96684970,11900,11900,11900,11900,0
20250205,180800,96684970,11900,11900,11900,11900,0
20250205,180700,96684970,11900,11900,11900,11900,0
20250205,180600,96684970,11900,11900,11900,11900,0
20250205,180500,96684970,11900,11900,11900,11900,0
20250205,180400,96684970,11900,11900,11900,11900,0
20250205,180300,96684970,11900,11900,11900,11900,0
20250205,180200,96684970,11900,11900,11900,11900,0
20250205,180100,96684970,11900,11900,11900,11900,106
20250205,180000,96684970,11900,11900,11900,11900,0
20250205,175900,96684970,11900,11900,11900,11900,0
20250205,175800,96684970,11900,11900,11900,11900,0
20250205,175700,96684970,11900,11900,11900,11900,0
20250205,175600,96684970,11900,11900,11900,11900,0
20250205,175500,96684970,11900,11900,11900,11900,0
20250205,175400,96684970,11900,11900,11900,11900,0
20250205,175300,96684970,11900,11900,11900,11900,0
20250205,175200,96684970,11900,11900,11900,11900,0
20250205,175100,96684970,11900,11900,11900,11900,0
20250205,175000,96684970,11900,11900,11900,11900,0
20250205,174900,96684970,11900,11900,11900,11900,0
20250205,174800,96684970,11900,11900,11900,11900,0
20250205,174700,96684970,11900,11900,11900,11900,0
20250205,174600,96684970,11900,11900,11900,11900,0
20250205,174500,96684970,11900,11900,11900,11900,0
20250205,174400,96684970,11900,11900,11900,11900,0
20250205,174300,96684970,11900,11900,11900,11900,0
20250205,174200,96684970,11900,11900,11900,11900,0
20250205,174100,96684970,11900,11900,11900,11900,0
20250205,174000,96684970,11900,11900,11900,11900,0
20250205,173900,96684970,11900,11900,11900,11900,0
20250205,173800,96684970,11900,11900,11900,11900,0
20250205,173700,96684970,11900,11900,11900,11900,0
20250205,173600,96684970,11900,11900,11900,11900,0
20250205,173500,96684970,11900,11900,11900,11900,0
20250205,173400,96684970,11900,11900,11900,11900,0
20250205,173300,96684970,11900,11900,11900,11900,0
20250205,173200,96684970,11900,11900,11900,11900,0
20250205,173100,96684970,11900,11900,11900,11900,106
20250205,173000,96684970,11900,11900,11900,11900,0
20250205,172900,96684970,11900,11900,11900,11900,0
20250205,172800,96684970,11900,11900,11900,11900,0
20250205,172700,96684970,11900,11900,11900,11900,0
20250205,172600,96684970,11900,11900,11900,11900,0
20250205,172500,96684970,11900,11900,11900,11900,0
20250205,172400,96684970,11900,11900,11900,11900,0
20250205,172300,96684970,11900,11900,11900,11900,0
20250205,172200,96684970,11900,11900,11900,11900,0
20250205,172100,96684970,11900,11900,11900,11900,0
20250205,172000,96684970,11900,11900,11900,11900,0
20250205,171900,96684970,11900,11900,11900,11900,0
20250205,171800,96684970,11900,11900,11900,11900,0
20250205,171700,96684970,11900,11900,11900,11900,0
20250205,171600,96684970,11900,11900,11900,11900,0
20250205,171500,96684970,11900,11900,11900,11900,0
20250205,171400,96684970,11900,11900,11900,11900,0
20250205,171300,96684970,11900,11900,11900,11900,0
20250205,171200,96684970,11900,11900,11900,11900,0
20250205,171100,96684970,11900,11900,11900,11900,0
20250205,171000,96684970,11900,11900,11900,11900,0
20250205,170900,96684970,11900,11900,11900,11900,0
20250205,170800,96684970,11900,11900,11900,11900,0
20250205,170700,96684970,11900,11900,11900,11900,0
20250205,170600,96684970,11900,11900,11900,11900,0
20250205,170500,96684970,11900,11900,11900,11900,0
20250205,170400,96684970,11900,11900,11900,11900,0
20250205,170300,96684970,11900,11900,11900,11900,0
20250205,170200,96684970,11900,11900,11900,11900,0
20250205,170100,96684970,11900,11900,11900,11900,106
20250205,170000,96684970,11900,11900,11900,11900,0
20250205,165900,96684970,11900,11900,11900,11900,0
20250205,165800,96684970,11900,11900,11900,11900,0
20250205,165700,96684970,11900,11900,11900,11900,0
20250205,165600,96684970,11900,11900,11900,11900,0
20250205,165500,96684970,11900,11900,11900,11900,0
20250205,165400,96684970,11900,11900,11900,11900,0
20250205,165300,96684970,11900,11900,11900,11900,0
20250205,165200,96684970,11900,11900,11900,11900,0
20250205,165100,96684970,11900,11900,11900,11900,0
20250205,165000,96684970,11900,11900,11900,11900,0
20250205,164900,96684970,11900,11900,11900,11900,0
20250205,164800,96684970,11900,11900,11900,11900,0
20250205,164700,96684970,11900,11900,11900,11900,0
20250205,164600,96684970,11900,11900,11900,11900,0
20250205,164500,96684970,11900,11900,11900,11900,0
20250205,164400,96684970,11900,11900,11900,11900,0
20250205,164300,96684970,11900,11900,11900,11900,0
20250205,164200,96684970,11900,11900,11900,11900,0
20250205,164100,96684970,11900,11900,11900,11900,0
20250205,164000,96684970,11900,11900,11900,11900,0
20250205,163900,96684970,11900,11900,11900,11900,0
20250205,163800,96684970,11900,11900,11900,11900,0
20250205,163700,96684970,11900,11900,11900,11900,0
20250205,163600,96684970,11900,11900,11900,11900,0
20250205,163500,96684970,11900,11900,11900,11900,0
20250205,163400,96684970,11900,11900,11900,11900,0
20250205,163300,96684970,11900,11900,11900,11900,0
20250205,163200,96684970,11900,11900,11900,11900,0
20250205,163100,96684970,11900,11900,11900,11900,106
20250205,163000,96684970,11900,11900,11900,11900,0
20250205,162900,96684970,11900,11900,11900,11900,0
20250205,162800,96684970,11900,11900,11900,11900,0
20250205,162700,96684970,11900,11900,11900,11900,0
20250205,162600,96684970,11900,11900,11900,11900,0
20250205,162500,96684970,11900,11900,11900,11900,0
20250205,162400,96684970,11900,11900,11900,11900,0
20250205,162300,96684970,11900,11900,11900,11900,0
20250205,162200,96684970,11900,11900,11900,11900,0
20250205,162100,96684970,11900,11900,11900,11900,0
20250205,162000,96684970,11900,11900,11900,11900,0
20250205,161900,96684970,11900,11900,11900,11900,0
20250205,161800,96684970,11900,11900,11900,11900,0
20250205,161700,96684970,11900,11900,11900,11900,0
20250205,161600,96684970,11900,11900,11900,11900,0
20250205,161500,96684970,11900,11900,11900,11900,0
20250205,161400,96684970,11900,11900,11900,11900,0
20250205,161300,96684970,11900,11900,11900,11900,0
20250205,161200,96684970,11900,11900,11900,11900,0
20250205,161100,96684970,11900,11900,11900,11900,0
20250205,161000,96684970,11900,11900,11900,11900,0
20250205,160900,96684970,11900,11900,11900,11900,0
20250205,160800,96684970,11900,11900,11900,11900,0
20250205,160700,96684970,11900,11900,11900,11900,0
20250205,160600,96684970,11900,11900,11900,11900,0
20250205,160500,96684970,11900,11900,11900,11900,0
20250205,160400,96684970,11900,11900,11900,11900,0
20250205,160300,96684970,11900,11900,11900,11900,0
20250205,160200,96684970,11900,11900,11900,11900,0
20250205,160100,96684970,11900,11900,11900,11900,106
20250205,160000,96684970,11900,11900,11900,11900,0
20250205,155900,96684970,11900,11900,11900,11900,0
20250205,155800,96684970,11900,11900,11900,11900,0
20250205,155700,96684970,11900,11900,11900,11900,0
20250205,155600,96684970,11900,11900,11900,11900,0
20250205,155500,96684970,11900,11900,11900,11900,0
20250205,155400,96684970,11900,11900,11900,11900,0
20250205,155300,96684970,11900,11900,11900,11900,0
20250205,155200,96684970,11900,11900,11900,11900,0
20250205,155100,96684970,11900,11900,11900,11900,0
20250205,155000,96684970,11900,11900,11900,11900,0
20250205,154900,96684970,11900,11900,11900,11900,0
20250205,154800,96684970,11900,11900,11900,11900,0
20250205,154700,96684970,11900,11900,11900,11900,0
20250205,154600,96684970,11900,11900,11900,11900,0
20250205,154500,96684970,11900,11900,11900,11900,0
20250205,154400,96684970,11900,11900,11900,11900,0
20250205,154300,96684970,11900,11900,11900,11900,0
20250205,154200,96684970,11900,11900,11900,11900,0
20250205,154100,96684970,11900,11900,11900,11900,0
20250205,154000,96684970,11900,11900,11900,11900,0
20250205,153900,96684970,11900,11900,11900,11900,0
20250205,153800,96684970,11900,11900,11900,11900,0
20250205,153700,96684970,11900,11900,11900,11900,0
20250205,153600,96684970,11900,11900,11900,11900,0
20250205,153500,96684970,11900,11900,11900,11900,0
20250205,153400,96684970,11900,11900,11900,11900,0
20250205,153300,96684970,11900,11900,11900,11900,0
20250205,153200,96684970,11900,11900,11900,11900,0
20250205,153100,96684970,11900,11900,11900,11900,106
20250205,153000,96684970,11900,11900,11900,11900,106
20250205,152900,95423570,11890,11890,11890,11890,0
20250205,152800,95423570,11890,11890,11890,11890,0
20250205,152700,95423570,11890,11890,11890,11890,0
20250205,152600,95423570,11890,11890,11890,11890,0
20250205,152500,95423570,11890,11890,11890,11890,0
20250205,152400,95423570,11890,11890,11890,11890,0
20250205,152300,95423570,11890,11890,11890,11890,0
20250205,152200,95423570,11890,11890,11890,11890,0
20250205,152100,95423570,11890,11890,11890,11890,0
20250205,152000,95423570,11890,11890,11890,11890,0
20250205,151900,95423570,11890,11850,11900,11820,136
20250205,151800,93815490,11890,11860,11890,11860,251
20250205,151700,90831170,11860,11860,11860,11860,1
20250205,151600,90819310,11890,11890,11890,11890,7
20250205,151500,90736080,11850,11850,11850,11850,0
20250205,151400,90736080,11850,11850,11850,11850,0
20250205,151300,90736080,11850,11850,11850,11850,0
20250205,151200,90736080,11850,11850,11850,11850,0
20250205,151100,90736080,11850,11850,11850,11850,0
20250205,151000,90736080,11850,11850,11850,11850,7
20250205,150900,90653130,11850,11850,11850,11850,0
20250205,150800,90653130,11850,11850,11850,11850,112
20250205,150700,89325930,11870,11870,11870,11870,23
20250205,150600,89052920,11860,11880,11880,11860,191
20250205,150500,86787420,11900,11900,11900,11900,0
20250205,150400,86787420,11900,11900,11900,11900,0
20250205,150300,86787420,11900,11900,11900,11900,0
20250205,150200,86787420,11900,11900,11900,11900,3
20250205,150100,86751720,11900,11900,11900,11900,0
20250205,150000,86751720,11900,11900,11900,11900,2
20250205,145900,86727920,11900,11900,11900,11900,0
20250205,145800,86727920,11900,11900,11900,11900,0
20250205,145700,86727920,11900,11900,11900,11900,0
20250205,145600,86727920,11900,11900,11900,11900,1
20250205,145500,86716020,11900,11900,11900,11900,0
20250205,145400,86716020,11900,11900,11900,11900,0
20250205,145300,86716020,11900,11900,11900,11900,1
20250205,145200,86704120,11880,11890,11890,11880,11
20250205,145100,86573430,11890,11900,11900,11890,21
20250205,145000,86323720,11920,11920,11920,11920,0
20250205,144900,86323720,11920,11920,11920,11920,0
20250205,144800,86323720,11920,11920,11920,11920,0
20250205,144700,86323720,11920,11920,11920,11920,0
20250205,144600,86323720,11920,11920,11920,11920,0
20250205,144500,86323720,11920,11920,11920,11920,0
20250205,144400,86323720,11920,11920,11920,11920,0
20250205,144300,86323720,11920,11920,11920,11920,0
20250205,144200,86323720,11920,11920,11920,11920,0
20250205,144100,86323720,11920,11920,11920,11920,0
20250205,144000,86323720,11920,11920,11920,11920,0
20250205,143900,86323720,11920,11920,11920,11920,0
20250205,143800,86323720,11920,11920,11920,11920,0
20250205,143700,86323720,11920,11920,11920,11920,0
20250205,143600,86323720,11920,11920,11920,11920,0
20250205,143500,86323720,11920,11920,11920,11920,200
20250205,143400,83939720,11920,11920,11920,11920,0
20250205,143300,83939720,11920,11920,11920,11920,0
20250205,143200,83939720,11920,11920,11920,11920,0
20250205,143100,83939720,11920,11920,11920,11920,0
20250205,143000,83939720,11920,11920,11920,11920,0
20250205,142900,83939720,11920,11920,11920,11920,0
20250205,142800,83939720,11920,11920,11920,11920,0
20250205,142700,83939720,11920,11920,11920,11920,0
20250205,142600,83939720,11920,11920,11920,11920,0
20250205,142500,83939720,11920,11920,11920,11920,0
20250205,142400,83939720,11920,11920,11920,11920,0
20250205,142300,83939720,11920,11920,11920,11920,0
20250205,142200,83939720,11920,11920,11920,11920,0
20250205,142100,83939720,11920,11920,11920,11920,1
20250205,142000,83927800,11920,11920,11920,11920,0
20250205,141900,83927800,11920,11920,11920,11920,0
20250205,141800,83927800,11920,11920,11920,11920,0
20250205,141700,83927800,11920,11920,11920,11920,0
20250205,141600,83927800,11920,11920,11920,11920,0
20250205,141500,83927800,11920,11920,11920,11920,1
20250205,141400,83915880,11900,11900,11900,11900,0
20250205,141300,83915880,11900,11900,11900,11900,0
20250205,141200,83915880,11900,11900,11900,11900,0
20250205,141100,83915880,11900,11900,11900,11900,0
20250205,141000,83915880,11900,11900,11900,11900,0
20250205,140900,83915880,11900,11900,11900,11900,0
20250205,140800,83915880,11900,11900,11900,11900,3
20250205,140700,83880180,11920,11920,11920,11920,0
20250205,140600,83880180,11920,11920,11920,11920,0
20250205,140500,83880180,11920,11920,11920,11920,0
20250205,140400,83880180,11920,11920,11920,11920,0
20250205,140300,83880180,11920,11920,11920,11920,0
20250205,140200,83880180,11920,11920,11920,11920,0
20250205,140100,83880180,11920,11920,11920,11920,0
20250205,140000,83880180,11920,11920,11920,11920,1
20250205,135900,83868260,11920,11920,11920,11920,0
20250205,135800,83868260,11920,11920,11920,11920,1
20250205,135700,83856340,11900,11900,11900,11900,0
20250205,135600,83856340,11900,11900,11900,11900,0
20250205,135500,83856340,11900,11900,11900,11900,0
20250205,135400,83856340,11900,11900,11900,11900,0
20250205,135300,83856340,11900,11900,11900,11900,0
20250205,135200,83856340,11900,11900,11900,11900,0
20250205,135100,83856340,11900,11900,11900,11900,10
20250205,135000,83737340,11930,11930,11930,11930,0
20250205,134900,83737340,11930,11930,11930,11930,0
20250205,134800,83737340,11930,11930,11930,11930,0
20250205,134700,83737340,11930,11930,11930,11930,0
20250205,134600,83737340,11930,11930,11930,11930,0
20250205,134500,83737340,11930,11930,11930,11930,0
20250205,134400,83737340,11930,11930,11930,11930,0
20250205,134300,83737340,11930,11930,11930,11930,0
20250205,134200,83737340,11930,11930,11930,11930,0
20250205,134100,83737340,11930,11930,11930,11930,0
20250205,134000,83737340,11930,11930,11930,11930,0
20250205,133900,83737340,11930,11930,11930,11930,0
20250205,133800,83737340,11930,11930,11930,11930,0
20250205,133700,83737340,11930,11930,11930,11930,0
20250205,133600,83737340,11930,11930,11930,11930,0
20250205,133500,83737340,11930,11900,11930,11900,27
20250205,133400,83416010,11900,11900,11900,11900,101
20250205,133300,82214110,11900,11900,11900,11900,0
20250205,133200,82214110,11900,11900,11900,11900,0
20250205,133100,82214110,11900,11900,11900,11900,0
20250205,133000,82214110,11900,11900,11900,11900,0
20250205,132900,82214110,11900,11900,11900,11900,0
20250205,132800,82214110,11900,11900,11900,11900,0
20250205,132700,82214110,11900,11900,11900,11900,10
20250205,132600,82095110,11900,11900,11900,11900,0
20250205,132500,82095110,11900,11900,11900,11900,0
20250205,132400,82095110,11900,11900,11900,11900,0
20250205,132300,82095110,11900,11900,11900,11900,11
20250205,132200,81964210,11900,11900,11900,11900,10
20250205,132100,81845210,11930,11930,11930,11930,0
20250205,132000,81845210,11930,11930,11930,11930,0
20250205,131900,81845210,11930,11930,11930,11930,1
20250205,131800,81833280,11900,11900,11900,11900,8
20250205,131700,81738080,11940,11940,11940,11940,1
20250205,131600,81726140,11940,11940,11940,11940,0
20250205,131500,81726140,11940,11940,11940,11940,0
20250205,131400,81726140,11940,11940,11940,11940,0
20250205,131300,81726140,11940,11940,11940,11940,0
20250205,131200,81726140,11940,11940,11940,11940,0
20250205,131100,81726140,11940,11940,11940,11940,12
20250205,131000,81582860,11950,11950,11950,11950,0
20250205,130900,81582860,11950,11950,11950,11950,0
20250205,130800,81582860,11950,11950,11950,11950,0
20250205,130700,81582860,11950,11950,11950,11950,0
20250205,130600,81582860,11950,11950,11950,11950,0
20250205,130500,81582860,11950,11950,11950,11950,0
20250205,130400,81582860,11950,11950,11950,11950,0
20250205,130300,81582860,11950,11950,11950,11950,0
20250205,130200,81582860,11950,11950,11950,11950,1
20250205,130100,81570910,11900,11900,11900,11900,122
20250205,130000,80119110,11950,11950,11950,11950,206
20250205,125900,77657410,11950,11950,11950,11950,0
20250205,125800,77657410,11950,11950,11950,11950,0
20250205,125700,77657410,11950,11950,11950,11950,10
20250205,125600,77537910,11950,11950,11950,11950,0
20250205,125500,77537910,11950,11950,11950,11950,0
20250205,125400,77537910,11950,11950,11950,11950,0
20250205,125300,77537910,11950,11950,11950,11950,0
20250205,125200,77537910,11950,11950,11950,11950,0
20250205,125100,77537910,11950,11950,11950,11950,0
20250205,125000,77537910,11950,11950,11950,11950,0
20250205,124900,77537910,11950,11950,11950,11950,0
20250205,124800,77537910,11950,11950,11950,11950,0
20250205,124700,77537910,11950,11950,11950,11950,0
20250205,124600,77537910,11950,11950,11950,11950,0
20250205,124500,77537910,11950,11950,11950,11950,0
20250205,124400,77537910,11950,11950,11950,11950,0
20250205,124300,77537910,11950,11950,11950,11950,0
20250205,124200,77537910,11950,11950,11950,11950,0
20250205,124100,77537910,11950,11950,11950,11950,0
20250205,124000,77537910,11950,11950,11950,11950,0
20250205,123900,77537910,11950,11950,11950,11950,0
20250205,123800,77537910,11950,11950,11950,11950,0
20250205,123700,77537910,11950,11950,11950,11950,20
20250205,123600,77298910,11950,11950,11950,11950,10
20250205,123500,77179410,11950,11950,11950,11950,0
20250205,123400,77179410,11950,11940,11950,11940,2
20250205,123300,77155520,11950,11920,11950,11920,981
20250205,123200,65444980,11920,11890,11920,11890,545
20250205,123100,58959630,11880,11880,11880,11880,117
20250205,123000,57569670,11880,11880,11880,11880,44
20250205,122900,57046950,11890,11890,11890,11890,0
20250205,122800,57046950,11890,11890,11890,11890,0
20250205,122700,57046950,11890,11890,11890,11890,4
20250205,122600,56999390,11900,11900,11900,11900,0
20250205,122500,56999390,11900,11900,11900,11900,0
20250205,122400,56999390,11900,11900,11900,11870,32
20250205,122300,56619490,11900,11900,11900,11900,0
20250205,122200,56619490,11900,11900,11900,11900,0
20250205,122100,56619490,11900,11900,11900,11900,0
20250205,122000,56619490,11900,11900,11900,11900,0
20250205,121900,56619490,11900,11900,11900,11900,0
20250205,121800,56619490,11900,11900,11900,11900,0
20250205,121700,56619490,11900,11900,11900,11900,0
20250205,121600,56619490,11900,11900,11900,11900,0
20250205,121500,56619490,11900,11900,11900,11900,0
20250205,121400,56619490,11900,11900,11900,11900,0
20250205,121300,56619490,11900,11890,11900,11890,5
20250205,121200,56560030,11900,11900,11900,11900,11
20250205,121100,56429130,11900,11900,11900,11900,0
20250205,121000,56429130,11900,11900,11900,11900,0
20250205,120900,56429130,11900,11900,11900,11900,0
20250205,120800,56429130,11900,11900,11900,11900,10
20250205,120700,56310130,11900,11900,11900,11900,0
20250205,120600,56310130,11900,11900,11900,11900,0
20250205,120500,56310130,11900,11900,11900,11900,0
20250205,120400,56310130,11900,11900,11900,11900,0
20250205,120300,56310130,11900,11900,11900,11900,3
20250205,120200,56274430,11900,11900,11900,11900,0
20250205,120100,56274430,11900,11900,11900,11900,0
20250205,120000,56274430,11900,11900,11900,11900,0
20250205,115900,56274430,11900,11900,11900,11900,0
20250205,115800,56274430,11900,11900,11900,11900,0
20250205,115700,56274430,11900,11900,11900,11900,0
20250205,115600,56274430,11900,11900,11900,11900,0
20250205,115500,56274430,11900,11900,11900,11900,0
20250205,115400,56274430,11900,11900,11900,11900,0
20250205,115300,56274430,11900,11900,11900,11900,0
20250205,115200,56274430,11900,11890,11900,11890,17
20250205,115100,56072290,11850,11850,11850,11850,2
20250205,115000,56048590,11890,11890,11890,11890,0
20250205,114900,56048590,11890,11890,11890,11890,0
20250205,114800,56048590,11890,11890,11890,11890,0
20250205,114700,56048590,11890,11890,11890,11890,0
20250205,114600,56048590,11890,11890,11890,11890,0
20250205,114500,56048590,11890,11890,11890,11890,0
20250205,114400,56048590,11890,11890,11890,11890,0
20250205,114300,56048590,11890,11890,11890,11890,0
20250205,114200,56048590,11890,11890,11890,11890,0
20250205,114100,56048590,11890,11890,11890,11890,0
20250205,114000,56048590,11890,11890,11890,11890,5
20250205,113900,55989140,11880,11880,11880,11880,33
20250205,113800,55597100,11900,11900,11900,11900,0
20250205,113700,55597100,11900,11900,11900,11900,0
20250205,113600,55597100,11900,11900,11900,11900,0
20250205,113500,55597100,11900,11900,11900,11900,0
20250205,113400,55597100,11900,11900,11900,11900,0
20250205,113300,55597100,11900,11900,11900,11900,0
20250205,113200,55597100,11900,11900,11900,11900,100
20250205,113100,54407100,11900,11900,11900,11900,0
20250205,113000,54407100,11900,11900,11900,11900,0
20250205,112900,54407100,11900,11900,11900,11900,0
20250205,112800,54407100,11900,11900,11900,11900,0
20250205,112700,54407100,11900,11900,11900,11900,0
20250205,112600,54407100,11900,11900,11900,11900,0
20250205,112500,54407100,11900,11900,11900,11900,0
20250205,112400,54407100,11900,11900,11900,11900,1
20250205,112300,54395200,11900,11900,11900,11900,0
20250205,112200,54395200,11900,11900,11900,11900,0
20250205,112100,54395200,11900,11900,11900,11900,0
20250205,112000,54395200,11900,11900,11900,11900,0
20250205,111900,54395200,11900,11900,11900,11900,0
20250205,111800,54395200,11900,11900,11900,11900,0
20250205,111700,54395200,11900,11900,11900,11900,0
20250205,111600,54395200,11900,11900,11900,11900,10
20250205,111500,54276200,11900,11900,11900,11900,0
20250205,111400,54276200,11900,11900,11900,11900,0
20250205,111300,54276200,11900,11900,11900,11900,0
20250205,111200,54276200,11900,11890,11900,11890,2
20250205,111100,54252410,11860,11860,11860,11860,144
20250205,111000,52544570,11860,11860,11860,11860,0
20250205,110900,52544570,11860,11860,11860,11860,0
20250205,110800,52544570,11860,11860,11860,11860,141
20250205,110700,50872310,11880,11880,11880,11880,0
20250205,110600,50872310,11880,11880,11880,11880,0
20250205,110500,50872310,11880,11880,11880,11880,45
20250205,110400,50337710,11890,11890,11890,11890,0
20250205,110300,50337710,11890,11890,11890,11890,0
20250205,110200,50337710,11890,11890,11890,11890,0
20250205,110100,50337710,11890,11890,11890,11890,0
20250205,110000,50337710,11890,11890,11890,11890,0
20250205,105900,50337710,11890,11890,11890,11890,10
20250205,105800,50218810,11900,11900,11900,11900,0
20250205,105700,50218810,11900,11900,11900,11900,0
20250205,105600,50218810,11900,11900,11900,11900,0
20250205,105500,50218810,11900,11900,11900,11900,0
20250205,105400,50218810,11900,11900,11900,11900,0
20250205,105300,50218810,11900,11900,11900,11900,0
20250205,105200,50218810,11900,11900,11900,11900,0
20250205,105100,50218810,11900,11900,11900,11900,27
20250205,105000,49897510,11900,11900,11900,11900,0
20250205,104900,49897510,11900,11900,11900,11900,1
20250205,104800,49885610,11840,11840,11840,11840,1
20250205,104700,49873770,11900,11900,11900,11900,1
20250205,104600,49861870,11890,11840,11890,11840,61
20250205,104500,49137090,11890,11860,11890,11860,16
20250205,104400,48946880,11900,11840,11900,11840,1474
20250205,104300,31458930,11830,11830,11830,11830,250
20250205,104200,28501430,11830,11830,11830,11830,0
20250205,104100,28501430,11830,11830,11830,11830,0
20250205,104000,28501430,11830,11830,11830,11830,5
20250205,103900,28442280,11840,11840,11840,11840,0
20250205,103800,28442280,11840,11840,11840,11840,0
20250205,103700,28442280,11840,11840,11840,11840,1
20250205,103600,28430440,11810,11810,11810,11810,31
20250205,103500,28064330,11840,11840,11840,11840,0
20250205,103400,28064330,11840,11840,11840,11840,0
20250205,103300,28064330,11840,11840,11840,11840,0
20250205,103200,28064330,11840,11840,11840,11840,1
20250205,103100,28052490,11840,11840,11840,11840,1
20250205,103000,28040650,11840,11840,11840,11840,0
20250205,102900,28040650,11840,11830,11840,11810,6
20250205,102800,27969710,11820,11820,11820,11820,61
20250205,102700,27248690,11810,11810,11810,11810,0
20250205,102600,27248690,11810,11810,11810,11810,68
20250205,102500,26445610,11810,11810,11810,11810,0
20250205,102400,26445610,11810,11810,11810,11810,0
20250205,102300,26445610,11810,11810,11810,11810,90
20250205,102200,25382710,11790,11790,11790,11790,0
20250205,102100,25382710,11790,11790,11790,11790,0
20250205,102000,25382710,11790,11790,11790,11790,0
20250205,101900,25382710,11790,11790,11790,11790,0
20250205,101800,25382710,11790,11790,11790,11790,0
20250205,101700,25382710,11790,11790,11790,11790,0
20250205,101600,25382710,11790,11790,11790,11790,0
20250205,101500,25382710,11790,11790,11790,11790,0
20250205,101400,25382710,11790,11790,11790,11790,44
20250205,101300,24863950,11780,11780,11790,11780,12
20250205,101200,24722580,11790,11790,11790,11790,470
20250205,101100,19181280,11790,11790,11790,11790,0
20250205,101000,19181280,11790,11790,11790,11790,0
20250205,100900,19181280,11790,11790,11790,11790,0
20250205,100800,19181280,11790,11790,11790,11790,3
20250205,100700,19145910,11790,11790,11790,11790,0
20250205,100600,19145910,11790,11790,11790,11790,0
20250205,100500,19145910,11790,11790,11790,11790,0
20250205,100400,19145910,11790,11790,11790,11790,13
20250205,100300,18992640,11790,11790,11790,11790,0
20250205,100200,18992640,11790,11790,11790,11790,1
20250205,100100,18980850,11750,11750,11750,11750,0
20250205,100000,18980850,11750,11770,11770,11750,70
20250205,095900,18158090,11790,11790,11790,11790,0
20250205,095800,18158090,11790,11790,11790,11790,0
20250205,095700,18158090,11790,11790,11790,11790,160
20250205,095600,16271690,11770,11770,11770,11770,0
20250205,095500,16271690,11770,11770,11770,11770,0
20250205,095400,16271690,11770,11780,11780,11770,2
20250205,095300,16248140,11780,11780,11780,11780,0
20250205,095200,16248140,11780,11780,11780,11780,0
20250205,095100,16248140,11780,11780,11780,11780,0
20250205,095000,16248140,11780,11780,11780,11780,0
20250205,094900,16248140,11780,11780,11780,11780,0
20250205,094800,16248140,11780,11780,11780,11780,0
20250205,094700,16248140,11780,11780,11780,11780,0
20250205,094600,16248140,11780,11780,11780,11780,0
20250205,094500,16248140,11780,11780,11780,11780,1
20250205,094400,16236360,11790,11790,11790,11790,0
20250205,094300,16236360,11790,11790,11790,11790,0
20250205,094200,16236360,11790,11790,11790,11790,0
20250205,094100,16236360,11790,11790,11790,11770,11
20250205,094000,16106800,11780,11790,11790,11780,3
20250205,093900,16071450,11790,11790,11790,11790,0
20250205,093800,16071450,11790,11790,11790,11790,1
20250205,093700,16059660,11820,11820,11820,11820,16
20250205,093600,15870540,11820,11820,11820,11820,1
20250205,093500,15858720,11820,11820,11820,11820,0
20250205,093400,15858720,11820,11820,11820,11820,0
20250205,093300,15858720,11820,11820,11820,11820,0
20250205,093200,15858720,11820,11820,11820,11820,1
20250205,093100,15846900,11790,11790,11820,11790,6
20250205,093000,15776130,11820,11820,11820,11820,0
20250205,092900,15776130,11820,11820,11820,11820,7
20250205,092800,15693390,11830,11830,11830,11830,0
20250205,092700,15693390,11830,11830,11830,11830,0
20250205,092600,15693390,11830,11830,11830,11830,0
20250205,092500,15693390,11830,11830,11830,11830,0
20250205,092400,15693390,11830,11830,11830,11830,25
20250205,092300,15397640,11830,11830,11830,11830,0
20250205,092200,15397640,11830,11830,11830,11830,85
20250205,092100,14392090,11830,11820,11830,11820,2
20250205,092000,14368440,11810,11810,11810,11810,0
20250205,091900,14368440,11810,11810,11810,11810,500
20250205,091800,8463440,11810,11810,11810,11810,0
20250205,091700,8463440,11810,11820,11820,11810,59
20250205,091600,7766150,11830,11800,11830,11800,383
20250205,091500,3246420,11780,11780,11780,11780,1
20250205,091400,3234640,11800,11800,11800,11800,120
20250205,091300,1818640,11800,11800,11800,11800,40
20250205,091200,1346640,11780,11780,11780,11780,5
20250205,091100,1287740,11710,11710,11710,11710,0
20250205,091000,1287740,11710,11780,11780,11710,15
20250205,090900,1111740,11780,11780,11780,11780,0
20250205,090800,1111740,11780,11780,11780,11780,1
20250205,090700,1099960,11780,11780,11780,11780,0
20250205,090600,1099960,11780,11780,11780,11780,0
20250205,090500,1099960,11780,11780,11780,11780,0
20250205,090400,1099960,11780,11780,11780,11780,0
20250205,090300,1099960,11780,11760,11780,11760,2
20250205,090200,1076420,11760,11690,11760,11690,46
20250205,090100,537740,11690,11690,11690,11690,40
20250205,090000,70140,11690,11690,11690,11690,6