KissMeData/311390/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,211300,487660020,6750,6750,6750,6750,600
20250205,211200,487660020,6750,6750,6750,6750,0
20250205,211100,487660020,6750,6750,6750,6750,0
20250205,211000,487660020,6750,6750,6750,6750,0
20250205,210900,487660020,6750,6750,6750,6750,0
20250205,210800,487660020,6750,6750,6750,6750,0
20250205,210700,487660020,6750,6750,6750,6750,0
20250205,210600,487660020,6750,6750,6750,6750,0
20250205,210500,487660020,6750,6750,6750,6750,0
20250205,210400,487660020,6750,6750,6750,6750,0
20250205,210300,487660020,6750,6750,6750,6750,0
20250205,210200,487660020,6750,6750,6750,6750,0
20250205,210100,487660020,6750,6750,6750,6750,0
20250205,210000,487660020,6750,6750,6750,6750,0
20250205,205900,487660020,6750,6750,6750,6750,0
20250205,205800,487660020,6750,6750,6750,6750,0
20250205,205700,487660020,6750,6750,6750,6750,0
20250205,205600,487660020,6750,6750,6750,6750,0
20250205,205500,487660020,6750,6750,6750,6750,0
20250205,205400,487660020,6750,6750,6750,6750,0
20250205,205300,487660020,6750,6750,6750,6750,0
20250205,205200,487660020,6750,6750,6750,6750,0
20250205,205100,487660020,6750,6750,6750,6750,0
20250205,205000,487660020,6750,6750,6750,6750,0
20250205,204900,487660020,6750,6750,6750,6750,0
20250205,204800,487660020,6750,6750,6750,6750,0
20250205,204700,487660020,6750,6750,6750,6750,0
20250205,204600,487660020,6750,6750,6750,6750,0
20250205,204500,487660020,6750,6750,6750,6750,0
20250205,204400,487660020,6750,6750,6750,6750,0
20250205,204300,487660020,6750,6750,6750,6750,600
20250205,204200,487660020,6750,6750,6750,6750,0
20250205,204100,487660020,6750,6750,6750,6750,0
20250205,204000,487660020,6750,6750,6750,6750,0
20250205,203900,487660020,6750,6750,6750,6750,0
20250205,203800,487660020,6750,6750,6750,6750,0
20250205,203700,487660020,6750,6750,6750,6750,0
20250205,203600,487660020,6750,6750,6750,6750,0
20250205,203500,487660020,6750,6750,6750,6750,0
20250205,203400,487660020,6750,6750,6750,6750,0
20250205,203300,487660020,6750,6750,6750,6750,0
20250205,203200,487660020,6750,6750,6750,6750,0
20250205,203100,487660020,6750,6750,6750,6750,0
20250205,203000,487660020,6750,6750,6750,6750,0
20250205,202900,487660020,6750,6750,6750,6750,0
20250205,202800,487660020,6750,6750,6750,6750,0
20250205,202700,487660020,6750,6750,6750,6750,0
20250205,202600,487660020,6750,6750,6750,6750,0
20250205,202500,487660020,6750,6750,6750,6750,0
20250205,202400,487660020,6750,6750,6750,6750,0
20250205,202300,487660020,6750,6750,6750,6750,0
20250205,202200,487660020,6750,6750,6750,6750,0
20250205,202100,487660020,6750,6750,6750,6750,0
20250205,202000,487660020,6750,6750,6750,6750,0
20250205,201900,487660020,6750,6750,6750,6750,0
20250205,201800,487660020,6750,6750,6750,6750,0
20250205,201700,487660020,6750,6750,6750,6750,0
20250205,201600,487660020,6750,6750,6750,6750,0
20250205,201500,487660020,6750,6750,6750,6750,0
20250205,201400,487660020,6750,6750,6750,6750,0
20250205,201300,487660020,6750,6750,6750,6750,600
20250205,201200,487660020,6750,6750,6750,6750,0
20250205,201100,487660020,6750,6750,6750,6750,0
20250205,201000,487660020,6750,6750,6750,6750,0
20250205,200900,487660020,6750,6750,6750,6750,0
20250205,200800,487660020,6750,6750,6750,6750,0
20250205,200700,487660020,6750,6750,6750,6750,0
20250205,200600,487660020,6750,6750,6750,6750,0
20250205,200500,487660020,6750,6750,6750,6750,0
20250205,200400,487660020,6750,6750,6750,6750,0
20250205,200300,487660020,6750,6750,6750,6750,0
20250205,200200,487660020,6750,6750,6750,6750,0
20250205,200100,487660020,6750,6750,6750,6750,0
20250205,200000,487660020,6750,6750,6750,6750,0
20250205,195900,487660020,6750,6750,6750,6750,0
20250205,195800,487660020,6750,6750,6750,6750,0
20250205,195700,487660020,6750,6750,6750,6750,0
20250205,195600,487660020,6750,6750,6750,6750,0
20250205,195500,487660020,6750,6750,6750,6750,0
20250205,195400,487660020,6750,6750,6750,6750,0
20250205,195300,487660020,6750,6750,6750,6750,0
20250205,195200,487660020,6750,6750,6750,6750,0
20250205,195100,487660020,6750,6750,6750,6750,0
20250205,195000,487660020,6750,6750,6750,6750,0
20250205,194900,487660020,6750,6750,6750,6750,0
20250205,194800,487660020,6750,6750,6750,6750,0
20250205,194700,487660020,6750,6750,6750,6750,0
20250205,194600,487660020,6750,6750,6750,6750,0
20250205,194500,487660020,6750,6750,6750,6750,0
20250205,194400,487660020,6750,6750,6750,6750,0
20250205,194300,487660020,6750,6750,6750,6750,600
20250205,194200,487660020,6750,6750,6750,6750,0
20250205,194100,487660020,6750,6750,6750,6750,0
20250205,194000,487660020,6750,6750,6750,6750,0
20250205,193900,487660020,6750,6750,6750,6750,0
20250205,193800,487660020,6750,6750,6750,6750,0
20250205,193700,487660020,6750,6750,6750,6750,0
20250205,193600,487660020,6750,6750,6750,6750,0
20250205,193500,487660020,6750,6750,6750,6750,0
20250205,193400,487660020,6750,6750,6750,6750,0
20250205,193300,487660020,6750,6750,6750,6750,0
20250205,193200,487660020,6750,6750,6750,6750,0
20250205,193100,487660020,6750,6750,6750,6750,0
20250205,193000,487660020,6750,6750,6750,6750,0
20250205,192900,487660020,6750,6750,6750,6750,0
20250205,192800,487660020,6750,6750,6750,6750,0
20250205,192700,487660020,6750,6750,6750,6750,0
20250205,192600,487660020,6750,6750,6750,6750,0
20250205,192500,487660020,6750,6750,6750,6750,0
20250205,192400,487660020,6750,6750,6750,6750,0
20250205,192300,487660020,6750,6750,6750,6750,0
20250205,192200,487660020,6750,6750,6750,6750,0
20250205,192100,487660020,6750,6750,6750,6750,0
20250205,192000,487660020,6750,6750,6750,6750,0
20250205,191900,487660020,6750,6750,6750,6750,0
20250205,191800,487660020,6750,6750,6750,6750,0
20250205,191700,487660020,6750,6750,6750,6750,0
20250205,191600,487660020,6750,6750,6750,6750,0
20250205,191500,487660020,6750,6750,6750,6750,0
20250205,191400,487660020,6750,6750,6750,6750,0
20250205,191300,487660020,6750,6750,6750,6750,600
20250205,191200,487660020,6750,6750,6750,6750,0
20250205,191100,487660020,6750,6750,6750,6750,0
20250205,191000,487660020,6750,6750,6750,6750,0
20250205,190900,487660020,6750,6750,6750,6750,0
20250205,190800,487660020,6750,6750,6750,6750,0
20250205,190700,487660020,6750,6750,6750,6750,0
20250205,190600,487660020,6750,6750,6750,6750,0
20250205,190500,487660020,6750,6750,6750,6750,0
20250205,190400,487660020,6750,6750,6750,6750,0
20250205,190300,487660020,6750,6750,6750,6750,0
20250205,190200,487660020,6750,6750,6750,6750,0
20250205,190100,487660020,6750,6750,6750,6750,0
20250205,190000,487660020,6750,6750,6750,6750,0
20250205,185900,487660020,6750,6750,6750,6750,0
20250205,185800,487660020,6750,6750,6750,6750,0
20250205,185700,487660020,6750,6750,6750,6750,0
20250205,185600,487660020,6750,6750,6750,6750,0
20250205,185500,487660020,6750,6750,6750,6750,0
20250205,185400,487660020,6750,6750,6750,6750,0
20250205,185300,487660020,6750,6750,6750,6750,0
20250205,185200,487660020,6750,6750,6750,6750,0
20250205,185100,487660020,6750,6750,6750,6750,0
20250205,185000,487660020,6750,6750,6750,6750,0
20250205,184900,487660020,6750,6750,6750,6750,0
20250205,184800,487660020,6750,6750,6750,6750,0
20250205,184700,487660020,6750,6750,6750,6750,0
20250205,184600,487660020,6750,6750,6750,6750,0
20250205,184500,487660020,6750,6750,6750,6750,0
20250205,184400,487660020,6750,6750,6750,6750,0
20250205,184300,487660020,6750,6750,6750,6750,600
20250205,184200,487660020,6750,6750,6750,6750,0
20250205,184100,487660020,6750,6750,6750,6750,0
20250205,184000,487660020,6750,6750,6750,6750,0
20250205,183900,487660020,6750,6750,6750,6750,0
20250205,183800,487660020,6750,6750,6750,6750,0
20250205,183700,487660020,6750,6750,6750,6750,0
20250205,183600,487660020,6750,6750,6750,6750,0
20250205,183500,487660020,6750,6750,6750,6750,0
20250205,183400,487660020,6750,6750,6750,6750,0
20250205,183300,487660020,6750,6750,6750,6750,0
20250205,183200,487660020,6750,6750,6750,6750,0
20250205,183100,487660020,6750,6750,6750,6750,0
20250205,183000,487660020,6750,6750,6750,6750,0
20250205,182900,487660020,6750,6750,6750,6750,0
20250205,182800,487660020,6750,6750,6750,6750,0
20250205,182700,487660020,6750,6750,6750,6750,0
20250205,182600,487660020,6750,6750,6750,6750,0
20250205,182500,487660020,6750,6750,6750,6750,0
20250205,182400,487660020,6750,6750,6750,6750,0
20250205,182300,487660020,6750,6750,6750,6750,0
20250205,182200,487660020,6750,6750,6750,6750,0
20250205,182100,487660020,6750,6750,6750,6750,0
20250205,182000,487660020,6750,6750,6750,6750,0
20250205,181900,487660020,6750,6750,6750,6750,0
20250205,181800,487660020,6750,6750,6750,6750,0
20250205,181700,487660020,6750,6750,6750,6750,0
20250205,181600,487660020,6750,6750,6750,6750,0
20250205,181500,487660020,6750,6750,6750,6750,0
20250205,181400,487660020,6750,6750,6750,6750,0
20250205,181300,487660020,6750,6750,6750,6750,600
20250205,181200,487660020,6750,6750,6750,6750,0
20250205,181100,487660020,6750,6750,6750,6750,0
20250205,181000,487660020,6750,6750,6750,6750,0
20250205,180900,487660020,6750,6750,6750,6750,0
20250205,180800,487660020,6750,6750,6750,6750,0
20250205,180700,487660020,6750,6750,6750,6750,0
20250205,180600,487660020,6750,6750,6750,6750,0
20250205,180500,487660020,6750,6750,6750,6750,0
20250205,180400,487660020,6750,6750,6750,6750,0
20250205,180300,487660020,6750,6750,6750,6750,0
20250205,180200,487660020,6750,6750,6750,6750,0
20250205,180100,487660020,6750,6750,6750,6750,0
20250205,180000,487660020,6750,6750,6750,6750,0
20250205,175900,487660020,6750,6750,6750,6750,0
20250205,175800,487660020,6750,6750,6750,6750,0
20250205,175700,487660020,6750,6750,6750,6750,0
20250205,175600,487660020,6750,6750,6750,6750,0
20250205,175500,487660020,6750,6750,6750,6750,0
20250205,175400,487660020,6750,6750,6750,6750,0
20250205,175300,487660020,6750,6750,6750,6750,0
20250205,175200,487660020,6750,6750,6750,6750,0
20250205,175100,487660020,6750,6750,6750,6750,0
20250205,175000,487660020,6750,6750,6750,6750,0
20250205,174900,487660020,6750,6750,6750,6750,0
20250205,174800,487660020,6750,6750,6750,6750,0
20250205,174700,487660020,6750,6750,6750,6750,0
20250205,174600,487660020,6750,6750,6750,6750,0
20250205,174500,487660020,6750,6750,6750,6750,0
20250205,174400,487660020,6750,6750,6750,6750,0
20250205,174300,487660020,6750,6750,6750,6750,600
20250205,174200,487660020,6750,6750,6750,6750,0
20250205,174100,487660020,6750,6750,6750,6750,0
20250205,174000,487660020,6750,6750,6750,6750,0
20250205,173900,487660020,6750,6750,6750,6750,0
20250205,173800,487660020,6750,6750,6750,6750,0
20250205,173700,487660020,6750,6750,6750,6750,0
20250205,173600,487660020,6750,6750,6750,6750,0
20250205,173500,487660020,6750,6750,6750,6750,0
20250205,173400,487660020,6750,6750,6750,6750,0
20250205,173300,487660020,6750,6750,6750,6750,0
20250205,173200,487660020,6750,6750,6750,6750,0
20250205,173100,487660020,6750,6750,6750,6750,0
20250205,173000,487660020,6750,6750,6750,6750,0
20250205,172900,487660020,6750,6750,6750,6750,0
20250205,172800,487660020,6750,6750,6750,6750,0
20250205,172700,487660020,6750,6750,6750,6750,0
20250205,172600,487660020,6750,6750,6750,6750,0
20250205,172500,487660020,6750,6750,6750,6750,0
20250205,172400,487660020,6750,6750,6750,6750,0
20250205,172300,487660020,6750,6750,6750,6750,0
20250205,172200,487660020,6750,6750,6750,6750,0
20250205,172100,487660020,6750,6750,6750,6750,0
20250205,172000,487660020,6750,6750,6750,6750,0
20250205,171900,487660020,6750,6750,6750,6750,0
20250205,171800,487660020,6750,6750,6750,6750,0
20250205,171700,487660020,6750,6750,6750,6750,0
20250205,171600,487660020,6750,6750,6750,6750,0
20250205,171500,487660020,6750,6750,6750,6750,0
20250205,171400,487660020,6750,6750,6750,6750,0
20250205,171300,487660020,6750,6750,6750,6750,600
20250205,171200,487660020,6750,6750,6750,6750,0
20250205,171100,487660020,6750,6750,6750,6750,0
20250205,171000,487660020,6750,6750,6750,6750,0
20250205,170900,487660020,6750,6750,6750,6750,0
20250205,170800,487660020,6750,6750,6750,6750,0
20250205,170700,487660020,6750,6750,6750,6750,0
20250205,170600,487660020,6750,6750,6750,6750,0
20250205,170500,487660020,6750,6750,6750,6750,0
20250205,170400,487660020,6750,6750,6750,6750,0
20250205,170300,487660020,6750,6750,6750,6750,0
20250205,170200,487660020,6750,6750,6750,6750,0
20250205,170100,487660020,6750,6750,6750,6750,0
20250205,170000,487660020,6750,6750,6750,6750,0
20250205,165900,487660020,6750,6750,6750,6750,0
20250205,165800,487660020,6750,6750,6750,6750,0
20250205,165700,487660020,6750,6750,6750,6750,0
20250205,165600,487660020,6750,6750,6750,6750,0
20250205,165500,487660020,6750,6750,6750,6750,0
20250205,165400,487660020,6750,6750,6750,6750,0
20250205,165300,487660020,6750,6750,6750,6750,0
20250205,165200,487660020,6750,6750,6750,6750,0
20250205,165100,487660020,6750,6750,6750,6750,0
20250205,165000,487660020,6750,6750,6750,6750,0
20250205,164900,487660020,6750,6750,6750,6750,0
20250205,164800,487660020,6750,6750,6750,6750,0
20250205,164700,487660020,6750,6750,6750,6750,0
20250205,164600,487660020,6750,6750,6750,6750,0
20250205,164500,487660020,6750,6750,6750,6750,0
20250205,164400,487660020,6750,6750,6750,6750,0
20250205,164300,487660020,6750,6750,6750,6750,600
20250205,164200,487660020,6750,6750,6750,6750,0
20250205,164100,487660020,6750,6750,6750,6750,0
20250205,164000,487660020,6750,6750,6750,6750,0
20250205,163900,487660020,6750,6750,6750,6750,0
20250205,163800,487660020,6750,6750,6750,6750,0
20250205,163700,487660020,6750,6750,6750,6750,0
20250205,163600,487660020,6750,6750,6750,6750,0
20250205,163500,487660020,6750,6750,6750,6750,0
20250205,163400,487660020,6750,6750,6750,6750,0
20250205,163300,487660020,6750,6750,6750,6750,0
20250205,163200,487660020,6750,6750,6750,6750,0
20250205,163100,487660020,6750,6750,6750,6750,0
20250205,163000,487660020,6750,6750,6750,6750,0
20250205,162900,487660020,6750,6750,6750,6750,0
20250205,162800,487660020,6750,6750,6750,6750,0
20250205,162700,487660020,6750,6750,6750,6750,0
20250205,162600,487660020,6750,6750,6750,6750,0
20250205,162500,487660020,6750,6750,6750,6750,0
20250205,162400,487660020,6750,6750,6750,6750,0
20250205,162300,487660020,6750,6750,6750,6750,0
20250205,162200,487660020,6750,6750,6750,6750,0
20250205,162100,487660020,6750,6750,6750,6750,0
20250205,162000,487660020,6750,6750,6750,6750,0
20250205,161900,487660020,6750,6750,6750,6750,0
20250205,161800,487660020,6750,6750,6750,6750,0
20250205,161700,487660020,6750,6750,6750,6750,0
20250205,161600,487660020,6750,6750,6750,6750,0
20250205,161500,487660020,6750,6750,6750,6750,0
20250205,161400,487660020,6750,6750,6750,6750,0
20250205,161300,487660020,6750,6750,6750,6750,600
20250205,161200,487660020,6750,6750,6750,6750,0
20250205,161100,487660020,6750,6750,6750,6750,0
20250205,161000,487660020,6750,6750,6750,6750,0
20250205,160900,487660020,6750,6750,6750,6750,0
20250205,160800,487660020,6750,6750,6750,6750,0
20250205,160700,487660020,6750,6750,6750,6750,0
20250205,160600,487660020,6750,6750,6750,6750,0
20250205,160500,487660020,6750,6750,6750,6750,0
20250205,160400,487660020,6750,6750,6750,6750,0
20250205,160300,487660020,6750,6750,6750,6750,0
20250205,160200,487660020,6750,6750,6750,6750,0
20250205,160100,487660020,6750,6750,6750,6750,0
20250205,160000,487660020,6750,6750,6750,6750,0
20250205,155900,487660020,6750,6750,6750,6750,0
20250205,155800,487660020,6750,6750,6750,6750,0
20250205,155700,487660020,6750,6750,6750,6750,0
20250205,155600,487660020,6750,6750,6750,6750,0
20250205,155500,487660020,6750,6750,6750,6750,0
20250205,155400,487660020,6750,6750,6750,6750,0
20250205,155300,487660020,6750,6750,6750,6750,0
20250205,155200,487660020,6750,6750,6750,6750,0
20250205,155100,487660020,6750,6750,6750,6750,0
20250205,155000,487660020,6750,6750,6750,6750,0
20250205,154900,487660020,6750,6750,6750,6750,0
20250205,154800,487660020,6750,6750,6750,6750,0
20250205,154700,487660020,6750,6750,6750,6750,0
20250205,154600,487660020,6750,6750,6750,6750,0
20250205,154500,487660020,6750,6750,6750,6750,0
20250205,154400,487660020,6750,6750,6750,6750,0
20250205,154300,487660020,6750,6750,6750,6750,600
20250205,154200,487660020,6750,6750,6750,6750,0
20250205,154100,487660020,6750,6750,6750,6750,0
20250205,154000,487660020,6750,6750,6750,6750,0
20250205,153900,487660020,6750,6750,6750,6750,0
20250205,153800,487660020,6750,6750,6750,6750,0
20250205,153700,487660020,6750,6750,6750,6750,0
20250205,153600,487660020,6750,6750,6750,6750,0
20250205,153500,487660020,6750,6750,6750,6750,0
20250205,153400,487660020,6750,6750,6750,6750,0
20250205,153300,487660020,6750,6750,6750,6750,0
20250205,153200,487660020,6750,6750,6750,6750,0
20250205,153100,487660020,6750,6750,6750,6750,0
20250205,153000,487660020,6750,6750,6750,6750,600
20250205,152900,483610020,6760,6760,6760,6760,0
20250205,152800,483610020,6760,6760,6760,6760,0
20250205,152700,483610020,6760,6760,6760,6760,0
20250205,152600,483610020,6760,6760,6760,6760,0
20250205,152500,483610020,6760,6760,6760,6760,0
20250205,152400,483610020,6760,6760,6760,6760,0
20250205,152300,483610020,6760,6760,6760,6760,0
20250205,152200,483610020,6760,6760,6760,6760,0
20250205,152100,483610020,6760,6760,6760,6760,0
20250205,152000,483610020,6760,6760,6760,6760,0
20250205,151900,483610020,6760,6750,6760,6750,909
20250205,151800,477468230,6750,6750,6750,6750,156
20250205,151700,476415230,6750,6740,6760,6740,403
20250205,151600,473695040,6750,6740,6750,6740,400
20250205,151500,470996440,6710,6710,6710,6710,0
20250205,151400,470996440,6710,6710,6710,6710,1
20250205,151300,470989730,6710,6710,6710,6710,0
20250205,151200,470989730,6710,6710,6710,6710,0
20250205,151100,470989730,6710,6710,6710,6710,0
20250205,151000,470989730,6710,6710,6710,6710,366
20250205,150900,468533870,6710,6710,6710,6710,0
20250205,150800,468533870,6710,6710,6710,6710,0
20250205,150700,468533870,6710,6710,6710,6710,0
20250205,150600,468533870,6710,6710,6710,6710,0
20250205,150500,468533870,6710,6710,6710,6710,0
20250205,150400,468533870,6710,6710,6710,6710,0
20250205,150300,468533870,6710,6710,6710,6710,0
20250205,150200,468533870,6710,6710,6710,6710,0
20250205,150100,468533870,6710,6710,6710,6710,2
20250205,150000,468520450,6740,6740,6740,6740,0
20250205,145900,468520450,6740,6740,6740,6740,0
20250205,145800,468520450,6740,6740,6740,6740,1
20250205,145700,468513710,6700,6700,6700,6700,0
20250205,145600,468513710,6700,6700,6700,6700,0
20250205,145500,468513710,6700,6700,6700,6700,0
20250205,145400,468513710,6700,6700,6700,6700,0
20250205,145300,468513710,6700,6700,6700,6700,0
20250205,145200,468513710,6700,6700,6700,6700,0
20250205,145100,468513710,6700,6700,6700,6700,0
20250205,145000,468513710,6700,6700,6700,6700,0
20250205,144900,468513710,6700,6710,6710,6700,180
20250205,144800,467306160,6740,6740,6740,6740,0
20250205,144700,467306160,6740,6740,6740,6740,0
20250205,144600,467306160,6740,6740,6740,6740,0
20250205,144500,467306160,6740,6740,6740,6740,0
20250205,144400,467306160,6740,6740,6740,6740,0
20250205,144300,467306160,6740,6740,6740,6740,2
20250205,144200,467292680,6700,6700,6700,6700,20
20250205,144100,467158680,6700,6700,6700,6700,0
20250205,144000,467158680,6700,6700,6700,6700,0
20250205,143900,467158680,6700,6710,6720,6700,1792
20250205,143800,455144100,6720,6720,6720,6720,151
20250205,143700,454129380,6740,6740,6740,6740,0
20250205,143600,454129380,6740,6740,6740,6740,0
20250205,143500,454129380,6740,6740,6740,6740,0
20250205,143400,454129380,6740,6740,6740,6740,40
20250205,143300,453859780,6740,6740,6740,6740,1
20250205,143200,453853040,6720,6730,6740,6720,1178
20250205,143100,445933590,6750,6730,6750,6730,246
20250205,143000,444277570,6730,6730,6730,6730,0
20250205,142900,444277570,6730,6730,6730,6730,229
20250205,142800,442736400,6760,6760,6760,6760,0
20250205,142700,442736400,6760,6760,6760,6760,0
20250205,142600,442736400,6760,6760,6760,6760,0
20250205,142500,442736400,6760,6760,6760,6760,0
20250205,142400,442736400,6760,6760,6760,6760,0
20250205,142300,442736400,6760,6760,6760,6760,0
20250205,142200,442736400,6760,6760,6760,6760,0
20250205,142100,442736400,6760,6760,6760,6760,0
20250205,142000,442736400,6760,6740,6760,6740,233
20250205,141900,441165730,6750,6750,6750,6750,0
20250205,141800,441165730,6750,6750,6750,6750,0
20250205,141700,441165730,6750,6750,6750,6750,0
20250205,141600,441165730,6750,6750,6750,6750,0
20250205,141500,441165730,6750,6750,6750,6750,0
20250205,141400,441165730,6750,6750,6750,6750,146
20250205,141300,440180230,6750,6750,6750,6750,119
20250205,141200,439376980,6750,6740,6750,6740,224
20250205,141100,437866940,6750,6750,6750,6750,0
20250205,141000,437866940,6750,6750,6750,6750,0
20250205,140900,437866940,6750,6750,6750,6750,0
20250205,140800,437866940,6750,6750,6750,6750,0
20250205,140700,437866940,6750,6750,6750,6750,0
20250205,140600,437866940,6750,6750,6750,6750,0
20250205,140500,437866940,6750,6750,6750,6750,0
20250205,140400,437866940,6750,6750,6750,6750,0
20250205,140300,437866940,6750,6750,6750,6750,0
20250205,140200,437866940,6750,6750,6750,6750,0
20250205,140100,437866940,6750,6750,6750,6750,0
20250205,140000,437866940,6750,6750,6750,6750,0
20250205,135900,437866940,6750,6750,6750,6750,0
20250205,135800,437866940,6750,6750,6750,6750,0
20250205,135700,437866940,6750,6750,6750,6750,0
20250205,135600,437866940,6750,6750,6750,6750,0
20250205,135500,437866940,6750,6750,6750,6750,0
20250205,135400,437866940,6750,6750,6750,6750,0
20250205,135300,437866940,6750,6750,6750,6750,0
20250205,135200,437866940,6750,6750,6750,6750,0
20250205,135100,437866940,6750,6750,6750,6750,1
20250205,135000,437860190,6730,6730,6730,6730,1
20250205,134900,437853460,6750,6750,6750,6750,0
20250205,134800,437853460,6750,6750,6750,6750,0
20250205,134700,437853460,6750,6750,6750,6750,0
20250205,134600,437853460,6750,6750,6750,6750,0
20250205,134500,437853460,6750,6750,6750,6750,0
20250205,134400,437853460,6750,6750,6750,6750,0
20250205,134300,437853460,6750,6750,6750,6750,0
20250205,134200,437853460,6750,6750,6750,6750,1
20250205,134100,437846710,6730,6730,6730,6730,0
20250205,134000,437846710,6730,6730,6730,6730,0
20250205,133900,437846710,6730,6730,6730,6730,266
20250205,133800,436056530,6730,6730,6730,6730,0
20250205,133700,436056530,6730,6730,6730,6730,0
20250205,133600,436056530,6730,6730,6730,6730,0
20250205,133500,436056530,6730,6730,6730,6730,0
20250205,133400,436056530,6730,6730,6730,6730,0
20250205,133300,436056530,6730,6730,6730,6730,920
20250205,133200,429864930,6740,6740,6740,6740,340
20250205,133100,427573330,6760,6760,6760,6760,1
20250205,133000,427566570,6740,6760,6760,6740,2304
20250205,132900,412017610,6760,6760,6760,6760,0
20250205,132800,412017610,6760,6760,6760,6760,100
20250205,132700,411341610,6750,6750,6750,6750,0
20250205,132600,411341610,6750,6750,6750,6750,0
20250205,132500,411341610,6750,6750,6750,6750,0
20250205,132400,411341610,6750,6750,6750,6750,418
20250205,132300,408520110,6740,6740,6740,6740,300
20250205,132200,406498110,6750,6750,6750,6750,0
20250205,132100,406498110,6750,6750,6750,6750,300
20250205,132000,404473110,6740,6740,6740,6740,16
20250205,131900,404365270,6760,6760,6760,6760,0
20250205,131800,404365270,6760,6760,6760,6760,0
20250205,131700,404365270,6760,6750,6760,6750,2193
20250205,131600,389561590,6740,6740,6740,6740,0
20250205,131500,389561590,6740,6740,6740,6740,0
20250205,131400,389561590,6740,6740,6740,6740,0
20250205,131300,389561590,6740,6740,6740,6740,0
20250205,131200,389561590,6740,6740,6740,6740,0
20250205,131100,389561590,6740,6740,6740,6740,0
20250205,131000,389561590,6740,6740,6740,6740,0
20250205,130900,389561590,6740,6740,6740,6740,0
20250205,130800,389561590,6740,6740,6740,6740,0
20250205,130700,389561590,6740,6740,6740,6740,0
20250205,130600,389561590,6740,6740,6740,6740,0
20250205,130500,389561590,6740,6740,6740,6740,0
20250205,130400,389561590,6740,6740,6740,6740,26
20250205,130300,389386350,6740,6740,6740,6740,0
20250205,130200,389386350,6740,6740,6740,6740,0
20250205,130100,389386350,6740,6740,6740,6740,0
20250205,130000,389386350,6740,6740,6740,6740,13
20250205,125900,389298730,6740,6740,6740,6740,0
20250205,125800,389298730,6740,6740,6740,6740,0
20250205,125700,389298730,6740,6740,6740,6740,0
20250205,125600,389298730,6740,6740,6740,6740,649
20250205,125500,384924470,6740,6740,6740,6740,0
20250205,125400,384924470,6740,6740,6740,6740,0
20250205,125300,384924470,6740,6740,6740,6740,0
20250205,125200,384924470,6740,6740,6740,6740,0
20250205,125100,384924470,6740,6740,6740,6740,2
20250205,125000,384910990,6730,6730,6730,6730,0
20250205,124900,384910990,6730,6730,6730,6730,0
20250205,124800,384910990,6730,6730,6730,6730,0
20250205,124700,384910990,6730,6730,6730,6730,917
20250205,124600,378739580,6750,6750,6750,6750,0
20250205,124500,378739580,6750,6760,6760,6700,462
20250205,124400,375627960,6680,6680,6680,6680,0
20250205,124300,375627960,6680,6740,6740,6680,3016
20250205,124200,355373090,6740,6740,6740,6740,0
20250205,124100,355373090,6740,6750,6750,6740,1153
20250205,124000,347596800,6780,6780,6780,6780,0
20250205,123900,347596800,6780,6780,6780,6780,0
20250205,123800,347596800,6780,6780,6780,6780,0
20250205,123700,347596800,6780,6780,6780,6780,0
20250205,123600,347596800,6780,6780,6780,6780,0
20250205,123500,347596800,6780,6780,6780,6780,0
20250205,123400,347596800,6780,6780,6780,6780,0
20250205,123300,347596800,6780,6780,6780,6780,0
20250205,123200,347596800,6780,6780,6780,6780,0
20250205,123100,347596800,6780,6780,6780,6780,0
20250205,123000,347596800,6780,6780,6780,6780,0
20250205,122900,347596800,6780,6780,6780,6780,4
20250205,122800,347569680,6790,6790,6790,6790,0
20250205,122700,347569680,6790,6790,6790,6790,22
20250205,122600,347420300,6750,6750,6750,6750,0
20250205,122500,347420300,6750,6750,6750,6750,0
20250205,122400,347420300,6750,6750,6750,6750,50
20250205,122300,347082800,6750,6750,6750,6750,0
20250205,122200,347082800,6750,6750,6750,6750,0
20250205,122100,347082800,6750,6750,6750,6750,0
20250205,122000,347082800,6750,6780,6780,6750,5000
20250205,121900,313318280,6810,6810,6810,6810,1
20250205,121800,313311470,6810,6810,6810,6810,0
20250205,121700,313311470,6810,6810,6810,6810,0
20250205,121600,313311470,6810,6810,6810,6810,0
20250205,121500,313311470,6810,6810,6810,6810,0
20250205,121400,313311470,6810,6810,6810,6810,0
20250205,121300,313311470,6810,6810,6810,6810,0
20250205,121200,313311470,6810,6810,6810,6810,0
20250205,121100,313311470,6810,6810,6810,6810,0
20250205,121000,313311470,6810,6780,6810,6780,109
20250205,120900,312572150,6810,6810,6810,6810,0
20250205,120800,312572150,6810,6810,6810,6810,0
20250205,120700,312572150,6810,6810,6810,6810,0
20250205,120600,312572150,6810,6810,6810,6810,0
20250205,120500,312572150,6810,6810,6810,6810,0
20250205,120400,312572150,6810,6810,6810,6810,0
20250205,120300,312572150,6810,6810,6810,6810,0
20250205,120200,312572150,6810,6810,6810,6810,0
20250205,120100,312572150,6810,6810,6810,6810,0
20250205,120000,312572150,6810,6810,6810,6810,0
20250205,115900,312572150,6810,6810,6810,6810,0
20250205,115800,312572150,6810,6810,6810,6810,0
20250205,115700,312572150,6810,6810,6810,6810,0
20250205,115600,312572150,6810,6810,6810,6810,0
20250205,115500,312572150,6810,6780,6810,6780,6
20250205,115400,312531320,6810,6810,6810,6810,0
20250205,115300,312531320,6810,6810,6810,6810,0
20250205,115200,312531320,6810,6810,6810,6810,0
20250205,115100,312531320,6810,6810,6810,6810,0
20250205,115000,312531320,6810,6810,6810,6810,29
20250205,114900,312333830,6810,6810,6810,6810,0
20250205,114800,312333830,6810,6810,6810,6810,0
20250205,114700,312333830,6810,6810,6810,6810,0
20250205,114600,312333830,6810,6810,6810,6810,0
20250205,114500,312333830,6810,6810,6810,6810,0
20250205,114400,312333830,6810,6810,6810,6810,5
20250205,114300,312299780,6780,6780,6780,6780,0
20250205,114200,312299780,6780,6780,6780,6780,0
20250205,114100,312299780,6780,6780,6780,6780,0
20250205,114000,312299780,6780,6780,6780,6780,1
20250205,113900,312293000,6810,6810,6810,6810,0
20250205,113800,312293000,6810,6810,6810,6810,1
20250205,113700,312286190,6780,6780,6780,6780,100
20250205,113600,311608190,6810,6780,6810,6780,101
20250205,113500,310923380,6800,6800,6800,6800,0
20250205,113400,310923380,6800,6800,6800,6800,0
20250205,113300,310923380,6800,6800,6800,6800,790
20250205,113200,305551380,6800,6800,6800,6800,100
20250205,113100,304871380,6800,6800,6800,6800,0
20250205,113000,304871380,6800,6800,6800,6800,0
20250205,112900,304871380,6800,6800,6800,6800,0
20250205,112800,304871380,6800,6800,6800,6800,0
20250205,112700,304871380,6800,6770,6800,6770,1062
20250205,112600,297675720,6770,6770,6770,6770,0
20250205,112500,297675720,6770,6770,6770,6770,0
20250205,112400,297675720,6770,6770,6770,6770,0
20250205,112300,297675720,6770,6770,6770,6770,22
20250205,112200,297526780,6770,6770,6770,6770,0
20250205,112100,297526780,6770,6770,6770,6770,4
20250205,112000,297499700,6730,6730,6730,6730,0
20250205,111900,297499700,6730,6730,6730,6730,0
20250205,111800,297499700,6730,6730,6730,6730,66
20250205,111700,297055520,6750,6750,6750,6750,352
20250205,111600,294679520,6760,6760,6760,6760,1000
20250205,111500,287919520,6760,6760,6760,6760,42
20250205,111400,287635600,6780,6780,6780,6780,11
20250205,111300,287561020,6780,6780,6780,6780,22
20250205,111200,287411860,6760,6760,6760,6760,5
20250205,111100,287378060,6760,6770,6770,6760,132
20250205,111000,286484670,6760,6760,6760,6760,0
20250205,110900,286484670,6760,6760,6760,6760,2
20250205,110800,286471150,6760,6760,6760,6760,0
20250205,110700,286471150,6760,6760,6760,6760,4
20250205,110600,286444110,6750,6750,6750,6750,0
20250205,110500,286444110,6750,6830,6830,6750,2296
20250205,110400,270903010,6830,6830,6830,6830,0
20250205,110300,270903010,6830,6830,6830,6830,0
20250205,110200,270903010,6830,6830,6830,6830,0
20250205,110100,270903010,6830,6830,6830,6830,0
20250205,110000,270903010,6830,6830,6830,6830,0
20250205,105900,270903010,6830,6830,6830,6830,0
20250205,105800,270903010,6830,6830,6830,6830,0
20250205,105700,270903010,6830,6830,6830,6830,0
20250205,105600,270903010,6830,6830,6830,6830,1
20250205,105500,270896180,6800,6830,6830,6800,501
20250205,105400,267489350,6830,6830,6830,6830,0
20250205,105300,267489350,6830,6830,6830,6830,0
20250205,105200,267489350,6830,6830,6830,6830,0
20250205,105100,267489350,6830,6830,6830,6830,0
20250205,105000,267489350,6830,6830,6830,6830,1
20250205,104900,267482520,6790,6810,6810,6790,4700
20250205,104800,235553110,6840,6840,6840,6840,0
20250205,104700,235553110,6840,6840,6840,6840,0
20250205,104600,235553110,6840,6840,6870,6840,7299
20250205,104500,185627830,6870,6870,6870,6870,0
20250205,104400,185627830,6870,6820,6870,6810,1843
20250205,104300,173005490,6860,6860,6860,6860,0
20250205,104200,173005490,6860,6860,6860,6860,0
20250205,104100,173005490,6860,6860,6860,6860,0
20250205,104000,173005490,6860,6860,6860,6860,0
20250205,103900,173005490,6860,6860,6860,6860,0
20250205,103800,173005490,6860,6860,6860,6860,0
20250205,103700,173005490,6860,6860,6860,6860,0
20250205,103600,173005490,6860,6860,6860,6860,2
20250205,103500,172991770,6830,6830,6830,6830,0
20250205,103400,172991770,6830,6830,6830,6830,0
20250205,103300,172991770,6830,6830,6830,6830,0
20250205,103200,172991770,6830,6820,6830,6820,327
20250205,103100,170761050,6830,6830,6830,6830,0
20250205,103000,170761050,6830,6830,6830,6830,0
20250205,102900,170761050,6830,6830,6830,6830,0
20250205,102800,170761050,6830,6830,6830,6830,0
20250205,102700,170761050,6830,6830,6830,6830,0
20250205,102600,170761050,6830,6850,6850,6830,645
20250205,102500,166351840,6850,6850,6850,6850,0
20250205,102400,166351840,6850,6850,6850,6850,0
20250205,102300,166351840,6850,6850,6850,6850,0
20250205,102200,166351840,6850,6850,6850,6850,0
20250205,102100,166351840,6850,6850,6850,6850,0
20250205,102000,166351840,6850,6850,6850,6850,1000
20250205,101900,159501840,6860,6860,6860,6860,600
20250205,101800,155385840,6870,6870,6870,6870,6
20250205,101700,155344620,6870,6870,6870,6870,0
20250205,101600,155344620,6870,6870,6870,6870,275
20250205,101500,153455370,6870,6870,6870,6870,0
20250205,101400,153455370,6870,6870,6870,6870,0
20250205,101300,153455370,6870,6870,6870,6870,0
20250205,101200,153455370,6870,6870,6870,6870,200
20250205,101100,152081370,6870,6870,6870,6870,305
20250205,101000,149986020,6880,6880,6880,6880,1188
20250205,100900,141812580,6880,6880,6880,6880,200
20250205,100800,140436580,6900,6900,6900,6900,0
20250205,100700,140436580,6900,6900,6900,6900,0
20250205,100600,140436580,6900,6900,6900,6900,0
20250205,100500,140436580,6900,6900,6900,6900,0
20250205,100400,140436580,6900,6900,6900,6900,0
20250205,100300,140436580,6900,6900,6900,6900,0
20250205,100200,140436580,6900,6900,6900,6900,0
20250205,100100,140436580,6900,6900,6900,6900,0
20250205,100000,140436580,6900,6900,6900,6900,0
20250205,095900,140436580,6900,6900,6900,6900,0
20250205,095800,140436580,6900,6900,6900,6900,0
20250205,095700,140436580,6900,6900,6900,6900,0
20250205,095600,140436580,6900,6900,6900,6900,0
20250205,095500,140436580,6900,6900,6900,6900,0
20250205,095400,140436580,6900,6900,6900,6900,203
20250205,095300,139035880,6930,6930,6930,6930,0
20250205,095200,139035880,6930,6930,6930,6930,0
20250205,095100,139035880,6930,6930,6930,6930,0
20250205,095000,139035880,6930,6930,6930,6930,0
20250205,094900,139035880,6930,6930,6930,6930,0
20250205,094800,139035880,6930,6930,6930,6930,0
20250205,094700,139035880,6930,6930,6930,6930,17
20250205,094600,138918070,6930,6930,6930,6930,0
20250205,094500,138918070,6930,6930,6930,6930,1
20250205,094400,138911140,6940,6940,6940,6940,0
20250205,094300,138911140,6940,6940,6940,6940,0
20250205,094200,138911140,6940,6940,6940,6940,0
20250205,094100,138911140,6940,6940,6940,6940,0
20250205,094000,138911140,6940,6960,6960,6940,784
20250205,093900,133465570,6960,6930,6960,6930,1379
20250205,093800,123879160,6920,6920,6930,6920,2418
20250205,093700,107126600,6900,6900,6900,6900,100
20250205,093600,106436600,6900,6910,6910,6900,967
20250205,093500,99762310,6920,6920,6920,6920,0
20250205,093400,99762310,6920,6920,6920,6920,0
20250205,093300,99762310,6920,6920,6920,6920,0
20250205,093200,99762310,6920,6920,6920,6920,0
20250205,093100,99762310,6920,6940,6940,6920,281
20250205,093000,97813790,6940,6900,6940,6900,344
20250205,092900,95427050,6930,6920,6930,6920,57
20250205,092800,95032050,6910,6910,6910,6910,0
20250205,092700,95032050,6910,6910,6910,6910,0
20250205,092600,95032050,6910,6910,6910,6910,1
20250205,092500,95025140,6930,6930,6930,6930,15
20250205,092400,94921190,6880,6880,6880,6880,0
20250205,092300,94921190,6880,6880,6880,6880,502
20250205,092200,91467430,6880,6880,6880,6880,0
20250205,092100,91467430,6880,6880,6880,6880,0
20250205,092000,91467430,6880,6920,6920,6880,1340
20250205,091900,82231450,6920,6920,6920,6920,0
20250205,091800,82231450,6920,6920,6920,6920,0
20250205,091700,82231450,6920,6920,6920,6920,0
20250205,091600,82231450,6920,6920,6920,6920,13
20250205,091500,82141490,6920,6920,6920,6920,346
20250205,091400,79747170,6930,6930,6930,6920,1005
20250205,091300,72790320,6950,6950,6950,6950,0
20250205,091200,72790320,6950,6950,6950,6950,0
20250205,091100,72790320,6950,6950,6950,6950,310
20250205,091000,70635820,6950,6910,6950,6910,293
20250205,090900,68602390,6940,6940,6940,6940,0
20250205,090800,68602390,6940,6960,6970,6940,360
20250205,090700,66100810,6960,6960,6980,6950,1911
20250205,090600,52783930,6950,6970,6970,6940,1375
20250205,090500,43215140,6950,6890,6970,6890,2828
20250205,090400,23641150,6880,6800,6880,6800,2683
20250205,090300,5276780,6790,6780,6790,6780,546
20250205,090200,1571270,6780,6770,6780,6770,158
20250205,090100,500640,6770,6760,6770,6760,73
20250205,090000,6750,6750,6750,6750,6750,1