KissMeData/317120/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,211400,80777610,3335,3335,3335,3335,1119
20250205,211300,80777610,3335,3335,3335,3335,0
20250205,211200,80777610,3335,3335,3335,3335,0
20250205,211100,80777610,3335,3335,3335,3335,0
20250205,211000,80777610,3335,3335,3335,3335,0
20250205,210900,80777610,3335,3335,3335,3335,0
20250205,210800,80777610,3335,3335,3335,3335,0
20250205,210700,80777610,3335,3335,3335,3335,0
20250205,210600,80777610,3335,3335,3335,3335,0
20250205,210500,80777610,3335,3335,3335,3335,0
20250205,210400,80777610,3335,3335,3335,3335,0
20250205,210300,80777610,3335,3335,3335,3335,0
20250205,210200,80777610,3335,3335,3335,3335,0
20250205,210100,80777610,3335,3335,3335,3335,0
20250205,210000,80777610,3335,3335,3335,3335,0
20250205,205900,80777610,3335,3335,3335,3335,0
20250205,205800,80777610,3335,3335,3335,3335,0
20250205,205700,80777610,3335,3335,3335,3335,0
20250205,205600,80777610,3335,3335,3335,3335,0
20250205,205500,80777610,3335,3335,3335,3335,0
20250205,205400,80777610,3335,3335,3335,3335,0
20250205,205300,80777610,3335,3335,3335,3335,0
20250205,205200,80777610,3335,3335,3335,3335,0
20250205,205100,80777610,3335,3335,3335,3335,0
20250205,205000,80777610,3335,3335,3335,3335,0
20250205,204900,80777610,3335,3335,3335,3335,0
20250205,204800,80777610,3335,3335,3335,3335,0
20250205,204700,80777610,3335,3335,3335,3335,0
20250205,204600,80777610,3335,3335,3335,3335,0
20250205,204500,80777610,3335,3335,3335,3335,0
20250205,204400,80777610,3335,3335,3335,3335,1119
20250205,204300,80777610,3335,3335,3335,3335,0
20250205,204200,80777610,3335,3335,3335,3335,0
20250205,204100,80777610,3335,3335,3335,3335,0
20250205,204000,80777610,3335,3335,3335,3335,0
20250205,203900,80777610,3335,3335,3335,3335,0
20250205,203800,80777610,3335,3335,3335,3335,0
20250205,203700,80777610,3335,3335,3335,3335,0
20250205,203600,80777610,3335,3335,3335,3335,0
20250205,203500,80777610,3335,3335,3335,3335,0
20250205,203400,80777610,3335,3335,3335,3335,0
20250205,203300,80777610,3335,3335,3335,3335,0
20250205,203200,80777610,3335,3335,3335,3335,0
20250205,203100,80777610,3335,3335,3335,3335,0
20250205,203000,80777610,3335,3335,3335,3335,0
20250205,202900,80777610,3335,3335,3335,3335,0
20250205,202800,80777610,3335,3335,3335,3335,0
20250205,202700,80777610,3335,3335,3335,3335,0
20250205,202600,80777610,3335,3335,3335,3335,0
20250205,202500,80777610,3335,3335,3335,3335,0
20250205,202400,80777610,3335,3335,3335,3335,0
20250205,202300,80777610,3335,3335,3335,3335,0
20250205,202200,80777610,3335,3335,3335,3335,0
20250205,202100,80777610,3335,3335,3335,3335,0
20250205,202000,80777610,3335,3335,3335,3335,0
20250205,201900,80777610,3335,3335,3335,3335,0
20250205,201800,80777610,3335,3335,3335,3335,0
20250205,201700,80777610,3335,3335,3335,3335,0
20250205,201600,80777610,3335,3335,3335,3335,0
20250205,201500,80777610,3335,3335,3335,3335,0
20250205,201400,80777610,3335,3335,3335,3335,1119
20250205,201300,80777610,3335,3335,3335,3335,0
20250205,201200,80777610,3335,3335,3335,3335,0
20250205,201100,80777610,3335,3335,3335,3335,0
20250205,201000,80777610,3335,3335,3335,3335,0
20250205,200900,80777610,3335,3335,3335,3335,0
20250205,200800,80777610,3335,3335,3335,3335,0
20250205,200700,80777610,3335,3335,3335,3335,0
20250205,200600,80777610,3335,3335,3335,3335,0
20250205,200500,80777610,3335,3335,3335,3335,0
20250205,200400,80777610,3335,3335,3335,3335,0
20250205,200300,80777610,3335,3335,3335,3335,0
20250205,200200,80777610,3335,3335,3335,3335,0
20250205,200100,80777610,3335,3335,3335,3335,0
20250205,200000,80777610,3335,3335,3335,3335,0
20250205,195900,80777610,3335,3335,3335,3335,0
20250205,195800,80777610,3335,3335,3335,3335,0
20250205,195700,80777610,3335,3335,3335,3335,0
20250205,195600,80777610,3335,3335,3335,3335,0
20250205,195500,80777610,3335,3335,3335,3335,0
20250205,195400,80777610,3335,3335,3335,3335,0
20250205,195300,80777610,3335,3335,3335,3335,0
20250205,195200,80777610,3335,3335,3335,3335,0
20250205,195100,80777610,3335,3335,3335,3335,0
20250205,195000,80777610,3335,3335,3335,3335,0
20250205,194900,80777610,3335,3335,3335,3335,0
20250205,194800,80777610,3335,3335,3335,3335,0
20250205,194700,80777610,3335,3335,3335,3335,0
20250205,194600,80777610,3335,3335,3335,3335,0
20250205,194500,80777610,3335,3335,3335,3335,0
20250205,194400,80777610,3335,3335,3335,3335,1119
20250205,194300,80777610,3335,3335,3335,3335,0
20250205,194200,80777610,3335,3335,3335,3335,0
20250205,194100,80777610,3335,3335,3335,3335,0
20250205,194000,80777610,3335,3335,3335,3335,0
20250205,193900,80777610,3335,3335,3335,3335,0
20250205,193800,80777610,3335,3335,3335,3335,0
20250205,193700,80777610,3335,3335,3335,3335,0
20250205,193600,80777610,3335,3335,3335,3335,0
20250205,193500,80777610,3335,3335,3335,3335,0
20250205,193400,80777610,3335,3335,3335,3335,0
20250205,193300,80777610,3335,3335,3335,3335,0
20250205,193200,80777610,3335,3335,3335,3335,0
20250205,193100,80777610,3335,3335,3335,3335,0
20250205,193000,80777610,3335,3335,3335,3335,0
20250205,192900,80777610,3335,3335,3335,3335,0
20250205,192800,80777610,3335,3335,3335,3335,0
20250205,192700,80777610,3335,3335,3335,3335,0
20250205,192600,80777610,3335,3335,3335,3335,0
20250205,192500,80777610,3335,3335,3335,3335,0
20250205,192400,80777610,3335,3335,3335,3335,0
20250205,192300,80777610,3335,3335,3335,3335,0
20250205,192200,80777610,3335,3335,3335,3335,0
20250205,192100,80777610,3335,3335,3335,3335,0
20250205,192000,80777610,3335,3335,3335,3335,0
20250205,191900,80777610,3335,3335,3335,3335,0
20250205,191800,80777610,3335,3335,3335,3335,0
20250205,191700,80777610,3335,3335,3335,3335,0
20250205,191600,80777610,3335,3335,3335,3335,0
20250205,191500,80777610,3335,3335,3335,3335,0
20250205,191400,80777610,3335,3335,3335,3335,1119
20250205,191300,80777610,3335,3335,3335,3335,0
20250205,191200,80777610,3335,3335,3335,3335,0
20250205,191100,80777610,3335,3335,3335,3335,0
20250205,191000,80777610,3335,3335,3335,3335,0
20250205,190900,80777610,3335,3335,3335,3335,0
20250205,190800,80777610,3335,3335,3335,3335,0
20250205,190700,80777610,3335,3335,3335,3335,0
20250205,190600,80777610,3335,3335,3335,3335,0
20250205,190500,80777610,3335,3335,3335,3335,0
20250205,190400,80777610,3335,3335,3335,3335,0
20250205,190300,80777610,3335,3335,3335,3335,0
20250205,190200,80777610,3335,3335,3335,3335,0
20250205,190100,80777610,3335,3335,3335,3335,0
20250205,190000,80777610,3335,3335,3335,3335,0
20250205,185900,80777610,3335,3335,3335,3335,0
20250205,185800,80777610,3335,3335,3335,3335,0
20250205,185700,80777610,3335,3335,3335,3335,0
20250205,185600,80777610,3335,3335,3335,3335,0
20250205,185500,80777610,3335,3335,3335,3335,0
20250205,185400,80777610,3335,3335,3335,3335,0
20250205,185300,80777610,3335,3335,3335,3335,0
20250205,185200,80777610,3335,3335,3335,3335,0
20250205,185100,80777610,3335,3335,3335,3335,0
20250205,185000,80777610,3335,3335,3335,3335,0
20250205,184900,80777610,3335,3335,3335,3335,0
20250205,184800,80777610,3335,3335,3335,3335,0
20250205,184700,80777610,3335,3335,3335,3335,0
20250205,184600,80777610,3335,3335,3335,3335,0
20250205,184500,80777610,3335,3335,3335,3335,0
20250205,184400,80777610,3335,3335,3335,3335,1119
20250205,184300,80777610,3335,3335,3335,3335,0
20250205,184200,80777610,3335,3335,3335,3335,0
20250205,184100,80777610,3335,3335,3335,3335,0
20250205,184000,80777610,3335,3335,3335,3335,0
20250205,183900,80777610,3335,3335,3335,3335,0
20250205,183800,80777610,3335,3335,3335,3335,0
20250205,183700,80777610,3335,3335,3335,3335,0
20250205,183600,80777610,3335,3335,3335,3335,0
20250205,183500,80777610,3335,3335,3335,3335,0
20250205,183400,80777610,3335,3335,3335,3335,0
20250205,183300,80777610,3335,3335,3335,3335,0
20250205,183200,80777610,3335,3335,3335,3335,0
20250205,183100,80777610,3335,3335,3335,3335,0
20250205,183000,80777610,3335,3335,3335,3335,0
20250205,182900,80777610,3335,3335,3335,3335,0
20250205,182800,80777610,3335,3335,3335,3335,0
20250205,182700,80777610,3335,3335,3335,3335,0
20250205,182600,80777610,3335,3335,3335,3335,0
20250205,182500,80777610,3335,3335,3335,3335,0
20250205,182400,80777610,3335,3335,3335,3335,0
20250205,182300,80777610,3335,3335,3335,3335,0
20250205,182200,80777610,3335,3335,3335,3335,0
20250205,182100,80777610,3335,3335,3335,3335,0
20250205,182000,80777610,3335,3335,3335,3335,0
20250205,181900,80777610,3335,3335,3335,3335,0
20250205,181800,80777610,3335,3335,3335,3335,0
20250205,181700,80777610,3335,3335,3335,3335,0
20250205,181600,80777610,3335,3335,3335,3335,0
20250205,181500,80777610,3335,3335,3335,3335,0
20250205,181400,80777610,3335,3335,3335,3335,1119
20250205,181300,80777610,3335,3335,3335,3335,0
20250205,181200,80777610,3335,3335,3335,3335,0
20250205,181100,80777610,3335,3335,3335,3335,0
20250205,181000,80777610,3335,3335,3335,3335,0
20250205,180900,80777610,3335,3335,3335,3335,0
20250205,180800,80777610,3335,3335,3335,3335,0
20250205,180700,80777610,3335,3335,3335,3335,0
20250205,180600,80777610,3335,3335,3335,3335,0
20250205,180500,80777610,3335,3335,3335,3335,0
20250205,180400,80777610,3335,3335,3335,3335,0
20250205,180300,80777610,3335,3335,3335,3335,0
20250205,180200,80777610,3335,3335,3335,3335,0
20250205,180100,80777610,3335,3335,3335,3335,0
20250205,180000,80777610,3335,3335,3335,3335,0
20250205,175900,80777610,3335,3335,3335,3335,0
20250205,175800,80777610,3335,3335,3335,3335,0
20250205,175700,80777610,3335,3335,3335,3335,0
20250205,175600,80777610,3335,3335,3335,3335,0
20250205,175500,80777610,3335,3335,3335,3335,0
20250205,175400,80777610,3335,3335,3335,3335,0
20250205,175300,80777610,3335,3335,3335,3335,0
20250205,175200,80777610,3335,3335,3335,3335,0
20250205,175100,80777610,3335,3335,3335,3335,0
20250205,175000,80777610,3335,3335,3335,3335,0
20250205,174900,80777610,3335,3335,3335,3335,0
20250205,174800,80777610,3335,3335,3335,3335,0
20250205,174700,80777610,3335,3335,3335,3335,0
20250205,174600,80777610,3335,3335,3335,3335,0
20250205,174500,80777610,3335,3335,3335,3335,0
20250205,174400,80777610,3335,3335,3335,3335,1119
20250205,174300,80777610,3335,3335,3335,3335,0
20250205,174200,80777610,3335,3335,3335,3335,0
20250205,174100,80777610,3335,3335,3335,3335,0
20250205,174000,80777610,3335,3335,3335,3335,0
20250205,173900,80777610,3335,3335,3335,3335,0
20250205,173800,80777610,3335,3335,3335,3335,0
20250205,173700,80777610,3335,3335,3335,3335,0
20250205,173600,80777610,3335,3335,3335,3335,0
20250205,173500,80777610,3335,3335,3335,3335,0
20250205,173400,80777610,3335,3335,3335,3335,0
20250205,173300,80777610,3335,3335,3335,3335,0
20250205,173200,80777610,3335,3335,3335,3335,0
20250205,173100,80777610,3335,3335,3335,3335,0
20250205,173000,80777610,3335,3335,3335,3335,0
20250205,172900,80777610,3335,3335,3335,3335,0
20250205,172800,80777610,3335,3335,3335,3335,0
20250205,172700,80777610,3335,3335,3335,3335,0
20250205,172600,80777610,3335,3335,3335,3335,0
20250205,172500,80777610,3335,3335,3335,3335,0
20250205,172400,80777610,3335,3335,3335,3335,0
20250205,172300,80777610,3335,3335,3335,3335,0
20250205,172200,80777610,3335,3335,3335,3335,0
20250205,172100,80777610,3335,3335,3335,3335,0
20250205,172000,80777610,3335,3335,3335,3335,0
20250205,171900,80777610,3335,3335,3335,3335,0
20250205,171800,80777610,3335,3335,3335,3335,0
20250205,171700,80777610,3335,3335,3335,3335,0
20250205,171600,80777610,3335,3335,3335,3335,0
20250205,171500,80777610,3335,3335,3335,3335,0
20250205,171400,80777610,3335,3335,3335,3335,1119
20250205,171300,80777610,3335,3335,3335,3335,0
20250205,171200,80777610,3335,3335,3335,3335,0
20250205,171100,80777610,3335,3335,3335,3335,0
20250205,171000,80777610,3335,3335,3335,3335,0
20250205,170900,80777610,3335,3335,3335,3335,0
20250205,170800,80777610,3335,3335,3335,3335,0
20250205,170700,80777610,3335,3335,3335,3335,0
20250205,170600,80777610,3335,3335,3335,3335,0
20250205,170500,80777610,3335,3335,3335,3335,0
20250205,170400,80777610,3335,3335,3335,3335,0
20250205,170300,80777610,3335,3335,3335,3335,0
20250205,170200,80777610,3335,3335,3335,3335,0
20250205,170100,80777610,3335,3335,3335,3335,0
20250205,170000,80777610,3335,3335,3335,3335,0
20250205,165900,80777610,3335,3335,3335,3335,0
20250205,165800,80777610,3335,3335,3335,3335,0
20250205,165700,80777610,3335,3335,3335,3335,0
20250205,165600,80777610,3335,3335,3335,3335,0
20250205,165500,80777610,3335,3335,3335,3335,0
20250205,165400,80777610,3335,3335,3335,3335,0
20250205,165300,80777610,3335,3335,3335,3335,0
20250205,165200,80777610,3335,3335,3335,3335,0
20250205,165100,80777610,3335,3335,3335,3335,0
20250205,165000,80777610,3335,3335,3335,3335,0
20250205,164900,80777610,3335,3335,3335,3335,0
20250205,164800,80777610,3335,3335,3335,3335,0
20250205,164700,80777610,3335,3335,3335,3335,0
20250205,164600,80777610,3335,3335,3335,3335,0
20250205,164500,80777610,3335,3335,3335,3335,0
20250205,164400,80777610,3335,3335,3335,3335,1119
20250205,164300,80777610,3335,3335,3335,3335,0
20250205,164200,80777610,3335,3335,3335,3335,0
20250205,164100,80777610,3335,3335,3335,3335,0
20250205,164000,80777610,3335,3335,3335,3335,0
20250205,163900,80777610,3335,3335,3335,3335,0
20250205,163800,80777610,3335,3335,3335,3335,0
20250205,163700,80777610,3335,3335,3335,3335,0
20250205,163600,80777610,3335,3335,3335,3335,0
20250205,163500,80777610,3335,3335,3335,3335,0
20250205,163400,80777610,3335,3335,3335,3335,0
20250205,163300,80777610,3335,3335,3335,3335,0
20250205,163200,80777610,3335,3335,3335,3335,0
20250205,163100,80777610,3335,3335,3335,3335,0
20250205,163000,80777610,3335,3335,3335,3335,0
20250205,162900,80777610,3335,3335,3335,3335,0
20250205,162800,80777610,3335,3335,3335,3335,0
20250205,162700,80777610,3335,3335,3335,3335,0
20250205,162600,80777610,3335,3335,3335,3335,0
20250205,162500,80777610,3335,3335,3335,3335,0
20250205,162400,80777610,3335,3335,3335,3335,0
20250205,162300,80777610,3335,3335,3335,3335,0
20250205,162200,80777610,3335,3335,3335,3335,0
20250205,162100,80777610,3335,3335,3335,3335,0
20250205,162000,80777610,3335,3335,3335,3335,0
20250205,161900,80777610,3335,3335,3335,3335,0
20250205,161800,80777610,3335,3335,3335,3335,0
20250205,161700,80777610,3335,3335,3335,3335,0
20250205,161600,80777610,3335,3335,3335,3335,0
20250205,161500,80777610,3335,3335,3335,3335,0
20250205,161400,80777610,3335,3335,3335,3335,1119
20250205,161300,80777610,3335,3335,3335,3335,0
20250205,161200,80777610,3335,3335,3335,3335,0
20250205,161100,80777610,3335,3335,3335,3335,0
20250205,161000,80777610,3335,3335,3335,3335,0
20250205,160900,80777610,3335,3335,3335,3335,0
20250205,160800,80777610,3335,3335,3335,3335,0
20250205,160700,80777610,3335,3335,3335,3335,0
20250205,160600,80777610,3335,3335,3335,3335,0
20250205,160500,80777610,3335,3335,3335,3335,0
20250205,160400,80777610,3335,3335,3335,3335,0
20250205,160300,80777610,3335,3335,3335,3335,0
20250205,160200,80777610,3335,3335,3335,3335,0
20250205,160100,80777610,3335,3335,3335,3335,0
20250205,160000,80777610,3335,3335,3335,3335,0
20250205,155900,80777610,3335,3335,3335,3335,0
20250205,155800,80777610,3335,3335,3335,3335,0
20250205,155700,80777610,3335,3335,3335,3335,0
20250205,155600,80777610,3335,3335,3335,3335,0
20250205,155500,80777610,3335,3335,3335,3335,0
20250205,155400,80777610,3335,3335,3335,3335,0
20250205,155300,80777610,3335,3335,3335,3335,0
20250205,155200,80777610,3335,3335,3335,3335,0
20250205,155100,80777610,3335,3335,3335,3335,0
20250205,155000,80777610,3335,3335,3335,3335,0
20250205,154900,80777610,3335,3335,3335,3335,0
20250205,154800,80777610,3335,3335,3335,3335,0
20250205,154700,80777610,3335,3335,3335,3335,0
20250205,154600,80777610,3335,3335,3335,3335,0
20250205,154500,80777610,3335,3335,3335,3335,0
20250205,154400,80777610,3335,3335,3335,3335,1119
20250205,154300,80777610,3335,3335,3335,3335,0
20250205,154200,80777610,3335,3335,3335,3335,0
20250205,154100,80777610,3335,3335,3335,3335,0
20250205,154000,80777610,3335,3335,3335,3335,0
20250205,153900,80777610,3335,3335,3335,3335,0
20250205,153800,80777610,3335,3335,3335,3335,0
20250205,153700,80777610,3335,3335,3335,3335,0
20250205,153600,80777610,3335,3335,3335,3335,0
20250205,153500,80777610,3335,3335,3335,3335,0
20250205,153400,80777610,3335,3335,3335,3335,0
20250205,153300,80777610,3335,3335,3335,3335,0
20250205,153200,80777610,3335,3335,3335,3335,0
20250205,153100,80777610,3335,3335,3335,3335,0
20250205,153000,80777610,3335,3335,3335,3335,1119
20250205,152900,77045745,3315,3315,3315,3315,0
20250205,152800,77045745,3315,3315,3315,3315,0
20250205,152700,77045745,3315,3315,3315,3315,0
20250205,152600,77045745,3315,3315,3315,3315,0
20250205,152500,77045745,3315,3315,3315,3315,0
20250205,152400,77045745,3315,3315,3315,3315,0
20250205,152300,77045745,3315,3315,3315,3315,0
20250205,152200,77045745,3315,3315,3315,3315,0
20250205,152100,77045745,3315,3315,3315,3315,0
20250205,152000,77045745,3315,3315,3315,3315,0
20250205,151900,77045745,3315,3310,3315,3310,30
20250205,151800,76946415,3310,3300,3310,3300,222
20250205,151700,76213785,3300,3300,3300,3300,138
20250205,151600,75758385,3300,3300,3300,3300,0
20250205,151500,75758385,3300,3300,3300,3300,0
20250205,151400,75758385,3300,3300,3300,3300,42
20250205,151300,75619785,3300,3300,3300,3300,0
20250205,151200,75619785,3300,3300,3300,3300,9
20250205,151100,75590085,3300,3295,3300,3295,53
20250205,151000,75415435,3295,3300,3300,3295,47
20250205,150900,75260545,3295,3300,3300,3295,5
20250205,150800,75244050,3300,3300,3300,3300,73
20250205,150700,75003150,3300,3300,3300,3300,200
20250205,150600,74343150,3310,3310,3310,3310,0
20250205,150500,74343150,3310,3300,3310,3300,85
20250205,150400,74062020,3300,3300,3300,3300,678
20250205,150300,71824620,3300,3300,3300,3300,0
20250205,150200,71824620,3300,3300,3300,3300,0
20250205,150100,71824620,3300,3300,3300,3300,1
20250205,150000,71821320,3300,3300,3300,3300,2
20250205,145900,71814720,3300,3300,3300,3300,0
20250205,145800,71814720,3300,3300,3300,3300,0
20250205,145700,71814720,3300,3300,3300,3300,0
20250205,145600,71814720,3300,3305,3305,3300,52
20250205,145500,71642915,3305,3305,3305,3305,12
20250205,145400,71603255,3305,3305,3305,3305,0
20250205,145300,71603255,3305,3305,3305,3305,0
20250205,145200,71603255,3305,3305,3305,3305,0
20250205,145100,71603255,3305,3305,3305,3305,0
20250205,145000,71603255,3305,3305,3305,3305,44
20250205,144900,71457835,3305,3305,3305,3305,0
20250205,144800,71457835,3305,3305,3305,3305,0
20250205,144700,71457835,3305,3305,3305,3305,0
20250205,144600,71457835,3305,3305,3305,3305,0
20250205,144500,71457835,3305,3305,3305,3305,2
20250205,144400,71451225,3305,3305,3305,3305,4
20250205,144300,71438005,3300,3300,3300,3300,0
20250205,144200,71438005,3300,3300,3300,3300,0
20250205,144100,71438005,3300,3305,3305,3300,11
20250205,144000,71401655,3305,3305,3305,3305,0
20250205,143900,71401655,3305,3305,3305,3305,1
20250205,143800,71398350,3305,3305,3305,3305,33
20250205,143700,71289285,3305,3305,3305,3305,0
20250205,143600,71289285,3305,3305,3305,3305,8
20250205,143500,71262845,3305,3305,3305,3305,33
20250205,143400,71153780,3305,3305,3305,3305,0
20250205,143300,71153780,3305,3305,3305,3305,1
20250205,143200,71150475,3305,3305,3305,3305,0
20250205,143100,71150475,3305,3305,3305,3305,101
20250205,143000,70816670,3305,3305,3305,3305,1
20250205,142900,70813365,3300,3300,3300,3300,101
20250205,142800,70480065,3305,3305,3305,3305,0
20250205,142700,70480065,3305,3305,3305,3305,1
20250205,142600,70476760,3305,3305,3305,3305,100
20250205,142500,70146260,3295,3300,3300,3295,15
20250205,142400,70096780,3295,3300,3300,3295,150
20250205,142300,69601995,3305,3305,3305,3305,0
20250205,142200,69601995,3305,3305,3305,3305,1
20250205,142100,69598690,3305,3300,3305,3300,1102
20250205,142000,65961925,3300,3300,3300,3300,0
20250205,141900,65961925,3300,3300,3300,3300,10
20250205,141800,65928925,3305,3305,3305,3305,70
20250205,141700,65697575,3305,3305,3305,3305,0
20250205,141600,65697575,3305,3305,3305,3305,11
20250205,141500,65661220,3305,3310,3310,3305,164
20250205,141400,65119125,3310,3310,3310,3310,0
20250205,141300,65119125,3310,3310,3310,3310,23
20250205,141200,65042995,3310,3310,3310,3310,0
20250205,141100,65042995,3310,3310,3310,3310,10
20250205,141000,65009895,3305,3305,3305,3305,0
20250205,140900,65009895,3305,3305,3305,3305,0
20250205,140800,65009895,3305,3305,3305,3305,0
20250205,140700,65009895,3305,3305,3305,3305,0
20250205,140600,65009895,3305,3305,3305,3305,0
20250205,140500,65009895,3305,3305,3305,3305,0
20250205,140400,65009895,3305,3305,3305,3305,124
20250205,140300,64600075,3300,3305,3305,3300,100
20250205,140200,64270070,3300,3300,3300,3300,0
20250205,140100,64270070,3300,3300,3300,3300,0
20250205,140000,64270070,3300,3300,3300,3300,0
20250205,135900,64270070,3300,3300,3300,3300,29
20250205,135800,64174370,3300,3300,3300,3300,0
20250205,135700,64174370,3300,3300,3300,3300,0
20250205,135600,64174370,3300,3300,3300,3300,0
20250205,135500,64174370,3300,3300,3300,3300,0
20250205,135400,64174370,3300,3315,3315,3300,241
20250205,135300,63378205,3320,3320,3320,3320,0
20250205,135200,63378205,3320,3320,3320,3320,0
20250205,135100,63378205,3320,3320,3320,3320,207
20250205,135000,62690965,3320,3320,3320,3320,9
20250205,134900,62661085,3315,3315,3315,3315,0
20250205,134800,62661085,3315,3315,3315,3315,0
20250205,134700,62661085,3315,3315,3315,3315,0
20250205,134600,62661085,3315,3315,3315,3315,0
20250205,134500,62661085,3315,3315,3315,3315,0
20250205,134400,62661085,3315,3315,3315,3315,0
20250205,134300,62661085,3315,3315,3315,3315,0
20250205,134200,62661085,3315,3315,3315,3315,0
20250205,134100,62661085,3315,3315,3315,3315,0
20250205,134000,62661085,3315,3315,3315,3315,0
20250205,133900,62661085,3315,3315,3315,3315,21
20250205,133800,62591470,3300,3300,3300,3300,2514
20250205,133700,54295270,3300,3310,3310,3300,1328
20250205,133600,49905270,3315,3315,3315,3315,8
20250205,133500,49878750,3315,3315,3315,3315,2
20250205,133400,49872120,3315,3315,3315,3315,0
20250205,133300,49872120,3315,3315,3315,3315,40
20250205,133200,49739520,3315,3315,3315,3315,0
20250205,133100,49739520,3315,3315,3315,3315,0
20250205,133000,49739520,3315,3315,3315,3315,0
20250205,132900,49739520,3315,3315,3315,3315,1537
20250205,132800,44644365,3315,3315,3315,3315,0
20250205,132700,44644365,3315,3315,3315,3315,0
20250205,132600,44644365,3315,3315,3315,3315,3
20250205,132500,44634420,3315,3315,3315,3315,10
20250205,132400,44601270,3310,3310,3310,3310,13
20250205,132300,44558240,3310,3310,3310,3310,500
20250205,132200,42903240,3310,3310,3310,3310,0
20250205,132100,42903240,3310,3310,3310,3310,0
20250205,132000,42903240,3310,3310,3310,3310,0
20250205,131900,42903240,3310,3310,3310,3310,0
20250205,131800,42903240,3310,3310,3310,3310,0
20250205,131700,42903240,3310,3310,3310,3310,0
20250205,131600,42903240,3310,3310,3310,3310,0
20250205,131500,42903240,3310,3310,3310,3310,0
20250205,131400,42903240,3310,3310,3310,3310,0
20250205,131300,42903240,3310,3310,3310,3310,0
20250205,131200,42903240,3310,3310,3310,3310,0
20250205,131100,42903240,3310,3310,3310,3310,0
20250205,131000,42903240,3310,3310,3310,3310,0
20250205,130900,42903240,3310,3310,3310,3310,0
20250205,130800,42903240,3310,3310,3310,3310,14
20250205,130700,42856900,3315,3315,3315,3315,0
20250205,130600,42856900,3315,3315,3315,3315,151
20250205,130500,42356335,3315,3315,3315,3315,0
20250205,130400,42356335,3315,3315,3315,3315,0
20250205,130300,42356335,3315,3315,3315,3315,0
20250205,130200,42356335,3315,3315,3315,3315,0
20250205,130100,42356335,3315,3315,3315,3315,0
20250205,130000,42356335,3315,3315,3315,3315,0
20250205,125900,42356335,3315,3315,3315,3315,0
20250205,125800,42356335,3315,3315,3315,3315,0
20250205,125700,42356335,3315,3315,3315,3315,0
20250205,125600,42356335,3315,3315,3315,3315,0
20250205,125500,42356335,3315,3315,3315,3315,0
20250205,125400,42356335,3315,3315,3315,3315,0
20250205,125300,42356335,3315,3315,3315,3315,10
20250205,125200,42323185,3325,3325,3325,3325,60
20250205,125100,42123685,3325,3325,3325,3325,409
20250205,125000,40763760,3325,3325,3325,3325,0
20250205,124900,40763760,3325,3325,3325,3325,0
20250205,124800,40763760,3325,3325,3325,3325,0
20250205,124700,40763760,3325,3325,3325,3325,80
20250205,124600,40497760,3325,3325,3325,3325,0
20250205,124500,40497760,3325,3325,3325,3325,0
20250205,124400,40497760,3325,3325,3325,3325,0
20250205,124300,40497760,3325,3325,3325,3325,5
20250205,124200,40481135,3325,3325,3325,3325,0
20250205,124100,40481135,3325,3325,3325,3325,149
20250205,124000,39985710,3325,3325,3325,3325,244
20250205,123900,39174410,3325,3325,3325,3325,0
20250205,123800,39174410,3325,3325,3325,3325,0
20250205,123700,39174410,3325,3325,3325,3325,20
20250205,123600,39107910,3325,3325,3325,3325,0
20250205,123500,39107910,3325,3325,3325,3325,0
20250205,123400,39107910,3325,3325,3325,3325,0
20250205,123300,39107910,3325,3325,3325,3325,30
20250205,123200,39008160,3325,3325,3325,3325,0
20250205,123100,39008160,3325,3325,3325,3325,150
20250205,123000,38509410,3325,3325,3325,3325,50
20250205,122900,38343160,3325,3325,3325,3325,50
20250205,122800,38176910,3325,3325,3325,3325,0
20250205,122700,38176910,3325,3325,3325,3325,0
20250205,122600,38176910,3325,3325,3325,3325,0
20250205,122500,38176910,3325,3325,3325,3325,50
20250205,122400,38010660,3330,3330,3330,3330,0
20250205,122300,38010660,3330,3330,3330,3330,0
20250205,122200,38010660,3330,3330,3330,3330,0
20250205,122100,38010660,3330,3330,3330,3330,0
20250205,122000,38010660,3330,3330,3330,3330,0
20250205,121900,38010660,3330,3330,3330,3330,6
20250205,121800,37990680,3330,3330,3330,3330,0
20250205,121700,37990680,3330,3330,3330,3330,0
20250205,121600,37990680,3330,3330,3330,3330,0
20250205,121500,37990680,3330,3330,3330,3330,10
20250205,121400,37957380,3335,3335,3335,3335,0
20250205,121300,37957380,3335,3335,3335,3335,0
20250205,121200,37957380,3335,3335,3335,3335,0
20250205,121100,37957380,3335,3335,3335,3335,0
20250205,121000,37957380,3335,3335,3335,3335,0
20250205,120900,37957380,3335,3335,3335,3335,0
20250205,120800,37957380,3335,3335,3335,3335,0
20250205,120700,37957380,3335,3335,3335,3335,0
20250205,120600,37957380,3335,3335,3335,3335,0
20250205,120500,37957380,3335,3335,3335,3335,0
20250205,120400,37957380,3335,3335,3335,3335,0
20250205,120300,37957380,3335,3335,3335,3335,0
20250205,120200,37957380,3335,3335,3335,3335,0
20250205,120100,37957380,3335,3335,3335,3335,0
20250205,120000,37957380,3335,3335,3335,3335,0
20250205,115900,37957380,3335,3335,3335,3335,0
20250205,115800,37957380,3335,3335,3335,3335,0
20250205,115700,37957380,3335,3335,3335,3335,10
20250205,115600,37924030,3315,3315,3315,3315,1
20250205,115500,37920715,3330,3330,3330,3330,50
20250205,115400,37754215,3335,3335,3335,3335,0
20250205,115300,37754215,3335,3335,3335,3335,0
20250205,115200,37754215,3335,3335,3335,3335,0
20250205,115100,37754215,3335,3335,3335,3335,0
20250205,115000,37754215,3335,3335,3335,3335,0
20250205,114900,37754215,3335,3335,3335,3335,0
20250205,114800,37754215,3335,3335,3335,3335,0
20250205,114700,37754215,3335,3335,3335,3335,0
20250205,114600,37754215,3335,3335,3335,3335,0
20250205,114500,37754215,3335,3335,3335,3335,0
20250205,114400,37754215,3335,3335,3335,3335,0
20250205,114300,37754215,3335,3335,3335,3335,0
20250205,114200,37754215,3335,3335,3335,3335,0
20250205,114100,37754215,3335,3335,3335,3335,0
20250205,114000,37754215,3335,3335,3335,3335,0
20250205,113900,37754215,3335,3335,3335,3335,0
20250205,113800,37754215,3335,3335,3335,3335,0
20250205,113700,37754215,3335,3335,3335,3335,0
20250205,113600,37754215,3335,3330,3335,3330,23
20250205,113500,37677520,3310,3310,3310,3310,0
20250205,113400,37677520,3310,3310,3310,3310,0
20250205,113300,37677520,3310,3310,3310,3310,0
20250205,113200,37677520,3310,3310,3310,3310,0
20250205,113100,37677520,3310,3310,3310,3310,0
20250205,113000,37677520,3310,3310,3310,3310,0
20250205,112900,37677520,3310,3310,3310,3310,0
20250205,112800,37677520,3310,3310,3310,3310,12
20250205,112700,37637800,3310,3310,3310,3310,10
20250205,112600,37604700,3310,3310,3310,3310,6
20250205,112500,37584840,3330,3330,3330,3330,0
20250205,112400,37584840,3330,3330,3330,3330,7
20250205,112300,37561530,3310,3310,3310,3310,0
20250205,112200,37561530,3310,3310,3310,3310,0
20250205,112100,37561530,3310,3310,3310,3310,0
20250205,112000,37561530,3310,3310,3310,3310,0
20250205,111900,37561530,3310,3310,3310,3310,0
20250205,111800,37561530,3310,3310,3310,3310,0
20250205,111700,37561530,3310,3310,3310,3310,0
20250205,111600,37561530,3310,3310,3310,3310,8
20250205,111500,37535050,3310,3315,3315,3310,302
20250205,111400,36534915,3320,3320,3320,3320,0
20250205,111300,36534915,3320,3320,3320,3320,20
20250205,111200,36468515,3315,3315,3315,3315,0
20250205,111100,36468515,3315,3315,3315,3315,0
20250205,111000,36468515,3315,3315,3315,3315,10
20250205,110900,36435365,3315,3315,3315,3315,0
20250205,110800,36435365,3315,3315,3315,3315,17
20250205,110700,36379010,3315,3315,3315,3315,8
20250205,110600,36352490,3315,3315,3315,3315,1
20250205,110500,36349175,3315,3315,3315,3315,12
20250205,110400,36309395,3315,3315,3315,3315,0
20250205,110300,36309395,3315,3315,3315,3310,107
20250205,110200,35954935,3315,3310,3315,3310,73
20250205,110100,35713290,3315,3315,3315,3315,0
20250205,110000,35713290,3315,3315,3315,3315,0
20250205,105900,35713290,3315,3315,3315,3315,90
20250205,105800,35414940,3315,3315,3315,3315,0
20250205,105700,35414940,3315,3315,3315,3315,52
20250205,105600,35242560,3315,3305,3315,3305,316
20250205,105500,34197650,3310,3310,3310,3310,21
20250205,105400,34128140,3335,3335,3335,3335,0
20250205,105300,34128140,3335,3335,3335,3305,506
20250205,105200,32452655,3335,3330,3335,3330,33
20250205,105100,32342760,3325,3325,3325,3325,8
20250205,105000,32316160,3320,3320,3320,3320,0
20250205,104900,32316160,3320,3320,3320,3320,0
20250205,104800,32316160,3320,3320,3320,3320,0
20250205,104700,32316160,3320,3320,3320,3320,117
20250205,104600,31927720,3315,3315,3315,3315,970
20250205,104500,28712170,3320,3320,3320,3320,0
20250205,104400,28712170,3320,3320,3320,3320,69
20250205,104300,28483090,3325,3325,3325,3325,0
20250205,104200,28483090,3325,3325,3325,3325,10
20250205,104100,28449840,3325,3325,3325,3325,15
20250205,104000,28399965,3325,3325,3325,3325,0
20250205,103900,28399965,3325,3325,3325,3325,0
20250205,103800,28399965,3325,3325,3325,3325,0
20250205,103700,28399965,3325,3325,3325,3325,0
20250205,103600,28399965,3325,3325,3325,3325,82
20250205,103500,28127315,3325,3325,3325,3325,0
20250205,103400,28127315,3325,3325,3325,3325,0
20250205,103300,28127315,3325,3325,3325,3325,5
20250205,103200,28110690,3325,3325,3325,3325,0
20250205,103100,28110690,3325,3325,3325,3325,22
20250205,103000,28037540,3325,3325,3325,3325,18
20250205,102900,27977690,3325,3325,3325,3325,0
20250205,102800,27977690,3325,3330,3330,3325,162
20250205,102700,27438235,3330,3330,3330,3330,7
20250205,102600,27414925,3340,3340,3340,3340,0
20250205,102500,27414925,3340,3340,3340,3340,0
20250205,102400,27414925,3340,3340,3340,3340,0
20250205,102300,27414925,3340,3340,3340,3340,0
20250205,102200,27414925,3340,3340,3340,3340,0
20250205,102100,27414925,3340,3340,3340,3340,0
20250205,102000,27414925,3340,3340,3340,3340,0
20250205,101900,27414925,3340,3340,3340,3340,0
20250205,101800,27414925,3340,3340,3340,3340,0
20250205,101700,27414925,3340,3340,3340,3340,0
20250205,101600,27414925,3340,3340,3340,3340,0
20250205,101500,27414925,3340,3340,3340,3340,0
20250205,101400,27414925,3340,3340,3340,3340,0
20250205,101300,27414925,3340,3340,3340,3340,0
20250205,101200,27414925,3340,3340,3340,3340,0
20250205,101100,27414925,3340,3340,3340,3340,0
20250205,101000,27414925,3340,3340,3340,3340,0
20250205,100900,27414925,3340,3340,3340,3340,120
20250205,100800,27014125,3340,3340,3340,3340,0
20250205,100700,27014125,3340,3340,3340,3340,0
20250205,100600,27014125,3340,3340,3340,3340,0
20250205,100500,27014125,3340,3340,3340,3340,0
20250205,100400,27014125,3340,3340,3340,3340,1
20250205,100300,27010785,3340,3340,3340,3340,1
20250205,100200,27007445,3320,3320,3320,3320,0
20250205,100100,27007445,3320,3320,3320,3320,253
20250205,100000,26167485,3320,3320,3320,3320,0
20250205,095900,26167485,3320,3320,3320,3320,92
20250205,095800,25862045,3325,3330,3330,3325,871
20250205,095700,22961645,3345,3345,3345,3345,0
20250205,095600,22961645,3345,3345,3345,3345,0
20250205,095500,22961645,3345,3345,3345,3345,0
20250205,095400,22961645,3345,3345,3345,3345,0
20250205,095300,22961645,3345,3345,3345,3345,110
20250205,095200,22593695,3345,3345,3345,3345,100
20250205,095100,22259195,3345,3330,3345,3330,130
20250205,095000,21825105,3335,3335,3335,3335,168
20250205,094900,21264825,3350,3350,3350,3350,60
20250205,094800,21063825,3355,3355,3355,3355,2
20250205,094700,21057115,3360,3360,3360,3360,1
20250205,094600,21053755,3370,3370,3370,3370,1
20250205,094500,21050385,3370,3370,3370,3370,7
20250205,094400,21026795,3340,3340,3340,3340,330
20250205,094300,19924595,3375,3375,3375,3375,0
20250205,094200,19924595,3375,3375,3375,3375,32
20250205,094100,19816595,3375,3375,3375,3375,5
20250205,094000,19799720,3380,3370,3380,3370,20
20250205,093900,19732220,3340,3340,3340,3340,50
20250205,093800,19565220,3340,3340,3340,3340,0
20250205,093700,19565220,3340,3340,3340,3340,0
20250205,093600,19565220,3340,3340,3340,3340,0
20250205,093500,19565220,3340,3340,3340,3340,583
20250205,093400,17618000,3340,3340,3340,3340,197
20250205,093300,16960020,3330,3330,3330,3330,3
20250205,093200,16950030,3330,3330,3330,3330,10
20250205,093100,16916730,3330,3330,3330,3330,1
20250205,093000,16913400,3330,3330,3330,3330,50
20250205,092900,16746900,3330,3380,3380,3330,55
20250205,092800,16561250,3380,3380,3380,3380,0
20250205,092700,16561250,3380,3380,3380,3380,8
20250205,092600,16534210,3380,3355,3380,3330,1262
20250205,092500,12280195,3315,3315,3315,3315,0
20250205,092400,12280195,3315,3315,3315,3315,0
20250205,092300,12280195,3315,3315,3315,3315,1
20250205,092200,12276880,3315,3315,3315,3315,10
20250205,092100,12243730,3370,3340,3370,3340,161
20250205,092000,11701705,3315,3315,3315,3315,0
20250205,091900,11701705,3315,3340,3340,3315,468
20250205,091800,10147360,3350,3350,3350,3340,634
20250205,091700,8023810,3345,3345,3345,3345,5
20250205,091600,8007085,3340,3340,3350,3340,122
20250205,091500,7598615,3335,3335,3335,3335,140
20250205,091400,7131715,3330,3330,3330,3330,1
20250205,091300,7128385,3325,3325,3325,3325,0
20250205,091200,7128385,3325,3315,3325,3315,3
20250205,091100,7118430,3315,3315,3315,3315,0
20250205,091000,7118430,3315,3315,3315,3315,30
20250205,090900,7018980,3315,3315,3315,3315,0
20250205,090800,7018980,3315,3315,3315,3315,15
20250205,090700,6969255,3315,3305,3315,3305,183
20250205,090600,6363595,3305,3305,3305,3295,231
20250205,090500,5600300,3300,3305,3305,3295,298
20250205,090400,4617305,3305,3305,3305,3305,100
20250205,090300,4286805,3300,3300,3300,3300,0
20250205,090200,4286805,3300,3300,3300,3300,1
20250205,090100,4283505,3295,3300,3300,3295,795
20250205,090000,1663975,3295,3295,3295,3295,505