KissMeData/432320/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,213900,301691815,3190,3190,3190,3190,432
20250205,213800,301691815,3190,3190,3190,3190,0
20250205,213700,301691815,3190,3190,3190,3190,0
20250205,213600,301691815,3190,3190,3190,3190,0
20250205,213500,301691815,3190,3190,3190,3190,0
20250205,213400,301691815,3190,3190,3190,3190,0
20250205,213300,301691815,3190,3190,3190,3190,0
20250205,213200,301691815,3190,3190,3190,3190,0
20250205,213100,301691815,3190,3190,3190,3190,0
20250205,213000,301691815,3190,3190,3190,3190,0
20250205,212900,301691815,3190,3190,3190,3190,0
20250205,212800,301691815,3190,3190,3190,3190,0
20250205,212700,301691815,3190,3190,3190,3190,0
20250205,212600,301691815,3190,3190,3190,3190,0
20250205,212500,301691815,3190,3190,3190,3190,0
20250205,212400,301691815,3190,3190,3190,3190,0
20250205,212300,301691815,3190,3190,3190,3190,0
20250205,212200,301691815,3190,3190,3190,3190,0
20250205,212100,301691815,3190,3190,3190,3190,0
20250205,212000,301691815,3190,3190,3190,3190,0
20250205,211900,301691815,3190,3190,3190,3190,0
20250205,211800,301691815,3190,3190,3190,3190,0
20250205,211700,301691815,3190,3190,3190,3190,0
20250205,211600,301691815,3190,3190,3190,3190,0
20250205,211500,301691815,3190,3190,3190,3190,0
20250205,211400,301691815,3190,3190,3190,3190,0
20250205,211300,301691815,3190,3190,3190,3190,0
20250205,211200,301691815,3190,3190,3190,3190,0
20250205,211100,301691815,3190,3190,3190,3190,0
20250205,211000,301691815,3190,3190,3190,3190,0
20250205,210900,301691815,3190,3190,3190,3190,432
20250205,210800,301691815,3190,3190,3190,3190,0
20250205,210700,301691815,3190,3190,3190,3190,0
20250205,210600,301691815,3190,3190,3190,3190,0
20250205,210500,301691815,3190,3190,3190,3190,0
20250205,210400,301691815,3190,3190,3190,3190,0
20250205,210300,301691815,3190,3190,3190,3190,0
20250205,210200,301691815,3190,3190,3190,3190,0
20250205,210100,301691815,3190,3190,3190,3190,0
20250205,210000,301691815,3190,3190,3190,3190,0
20250205,205900,301691815,3190,3190,3190,3190,0
20250205,205800,301691815,3190,3190,3190,3190,0
20250205,205700,301691815,3190,3190,3190,3190,0
20250205,205600,301691815,3190,3190,3190,3190,0
20250205,205500,301691815,3190,3190,3190,3190,0
20250205,205400,301691815,3190,3190,3190,3190,0
20250205,205300,301691815,3190,3190,3190,3190,0
20250205,205200,301691815,3190,3190,3190,3190,0
20250205,205100,301691815,3190,3190,3190,3190,0
20250205,205000,301691815,3190,3190,3190,3190,0
20250205,204900,301691815,3190,3190,3190,3190,0
20250205,204800,301691815,3190,3190,3190,3190,0
20250205,204700,301691815,3190,3190,3190,3190,0
20250205,204600,301691815,3190,3190,3190,3190,0
20250205,204500,301691815,3190,3190,3190,3190,0
20250205,204400,301691815,3190,3190,3190,3190,0
20250205,204300,301691815,3190,3190,3190,3190,0
20250205,204200,301691815,3190,3190,3190,3190,0
20250205,204100,301691815,3190,3190,3190,3190,0
20250205,204000,301691815,3190,3190,3190,3190,0
20250205,203900,301691815,3190,3190,3190,3190,432
20250205,203800,301691815,3190,3190,3190,3190,0
20250205,203700,301691815,3190,3190,3190,3190,0
20250205,203600,301691815,3190,3190,3190,3190,0
20250205,203500,301691815,3190,3190,3190,3190,0
20250205,203400,301691815,3190,3190,3190,3190,0
20250205,203300,301691815,3190,3190,3190,3190,0
20250205,203200,301691815,3190,3190,3190,3190,0
20250205,203100,301691815,3190,3190,3190,3190,0
20250205,203000,301691815,3190,3190,3190,3190,0
20250205,202900,301691815,3190,3190,3190,3190,0
20250205,202800,301691815,3190,3190,3190,3190,0
20250205,202700,301691815,3190,3190,3190,3190,0
20250205,202600,301691815,3190,3190,3190,3190,0
20250205,202500,301691815,3190,3190,3190,3190,0
20250205,202400,301691815,3190,3190,3190,3190,0
20250205,202300,301691815,3190,3190,3190,3190,0
20250205,202200,301691815,3190,3190,3190,3190,0
20250205,202100,301691815,3190,3190,3190,3190,0
20250205,202000,301691815,3190,3190,3190,3190,0
20250205,201900,301691815,3190,3190,3190,3190,0
20250205,201800,301691815,3190,3190,3190,3190,0
20250205,201700,301691815,3190,3190,3190,3190,0
20250205,201600,301691815,3190,3190,3190,3190,0
20250205,201500,301691815,3190,3190,3190,3190,0
20250205,201400,301691815,3190,3190,3190,3190,0
20250205,201300,301691815,3190,3190,3190,3190,0
20250205,201200,301691815,3190,3190,3190,3190,0
20250205,201100,301691815,3190,3190,3190,3190,0
20250205,201000,301691815,3190,3190,3190,3190,0
20250205,200900,301691815,3190,3190,3190,3190,432
20250205,200800,301691815,3190,3190,3190,3190,0
20250205,200700,301691815,3190,3190,3190,3190,0
20250205,200600,301691815,3190,3190,3190,3190,0
20250205,200500,301691815,3190,3190,3190,3190,0
20250205,200400,301691815,3190,3190,3190,3190,0
20250205,200300,301691815,3190,3190,3190,3190,0
20250205,200200,301691815,3190,3190,3190,3190,0
20250205,200100,301691815,3190,3190,3190,3190,0
20250205,200000,301691815,3190,3190,3190,3190,0
20250205,195900,301691815,3190,3190,3190,3190,0
20250205,195800,301691815,3190,3190,3190,3190,0
20250205,195700,301691815,3190,3190,3190,3190,0
20250205,195600,301691815,3190,3190,3190,3190,0
20250205,195500,301691815,3190,3190,3190,3190,0
20250205,195400,301691815,3190,3190,3190,3190,0
20250205,195300,301691815,3190,3190,3190,3190,0
20250205,195200,301691815,3190,3190,3190,3190,0
20250205,195100,301691815,3190,3190,3190,3190,0
20250205,195000,301691815,3190,3190,3190,3190,0
20250205,194900,301691815,3190,3190,3190,3190,0
20250205,194800,301691815,3190,3190,3190,3190,0
20250205,194700,301691815,3190,3190,3190,3190,0
20250205,194600,301691815,3190,3190,3190,3190,0
20250205,194500,301691815,3190,3190,3190,3190,0
20250205,194400,301691815,3190,3190,3190,3190,0
20250205,194300,301691815,3190,3190,3190,3190,0
20250205,194200,301691815,3190,3190,3190,3190,0
20250205,194100,301691815,3190,3190,3190,3190,0
20250205,194000,301691815,3190,3190,3190,3190,0
20250205,193900,301691815,3190,3190,3190,3190,432
20250205,193800,301691815,3190,3190,3190,3190,0
20250205,193700,301691815,3190,3190,3190,3190,0
20250205,193600,301691815,3190,3190,3190,3190,0
20250205,193500,301691815,3190,3190,3190,3190,0
20250205,193400,301691815,3190,3190,3190,3190,0
20250205,193300,301691815,3190,3190,3190,3190,0
20250205,193200,301691815,3190,3190,3190,3190,0
20250205,193100,301691815,3190,3190,3190,3190,0
20250205,193000,301691815,3190,3190,3190,3190,0
20250205,192900,301691815,3190,3190,3190,3190,0
20250205,192800,301691815,3190,3190,3190,3190,0
20250205,192700,301691815,3190,3190,3190,3190,0
20250205,192600,301691815,3190,3190,3190,3190,0
20250205,192500,301691815,3190,3190,3190,3190,0
20250205,192400,301691815,3190,3190,3190,3190,0
20250205,192300,301691815,3190,3190,3190,3190,0
20250205,192200,301691815,3190,3190,3190,3190,0
20250205,192100,301691815,3190,3190,3190,3190,0
20250205,192000,301691815,3190,3190,3190,3190,0
20250205,191900,301691815,3190,3190,3190,3190,0
20250205,191800,301691815,3190,3190,3190,3190,0
20250205,191700,301691815,3190,3190,3190,3190,0
20250205,191600,301691815,3190,3190,3190,3190,0
20250205,191500,301691815,3190,3190,3190,3190,0
20250205,191400,301691815,3190,3190,3190,3190,0
20250205,191300,301691815,3190,3190,3190,3190,0
20250205,191200,301691815,3190,3190,3190,3190,0
20250205,191100,301691815,3190,3190,3190,3190,0
20250205,191000,301691815,3190,3190,3190,3190,0
20250205,190900,301691815,3190,3190,3190,3190,432
20250205,190800,301691815,3190,3190,3190,3190,0
20250205,190700,301691815,3190,3190,3190,3190,0
20250205,190600,301691815,3190,3190,3190,3190,0
20250205,190500,301691815,3190,3190,3190,3190,0
20250205,190400,301691815,3190,3190,3190,3190,0
20250205,190300,301691815,3190,3190,3190,3190,0
20250205,190200,301691815,3190,3190,3190,3190,0
20250205,190100,301691815,3190,3190,3190,3190,0
20250205,190000,301691815,3190,3190,3190,3190,0
20250205,185900,301691815,3190,3190,3190,3190,0
20250205,185800,301691815,3190,3190,3190,3190,0
20250205,185700,301691815,3190,3190,3190,3190,0
20250205,185600,301691815,3190,3190,3190,3190,0
20250205,185500,301691815,3190,3190,3190,3190,0
20250205,185400,301691815,3190,3190,3190,3190,0
20250205,185300,301691815,3190,3190,3190,3190,0
20250205,185200,301691815,3190,3190,3190,3190,0
20250205,185100,301691815,3190,3190,3190,3190,0
20250205,185000,301691815,3190,3190,3190,3190,0
20250205,184900,301691815,3190,3190,3190,3190,0
20250205,184800,301691815,3190,3190,3190,3190,0
20250205,184700,301691815,3190,3190,3190,3190,0
20250205,184600,301691815,3190,3190,3190,3190,0
20250205,184500,301691815,3190,3190,3190,3190,0
20250205,184400,301691815,3190,3190,3190,3190,0
20250205,184300,301691815,3190,3190,3190,3190,0
20250205,184200,301691815,3190,3190,3190,3190,0
20250205,184100,301691815,3190,3190,3190,3190,0
20250205,184000,301691815,3190,3190,3190,3190,0
20250205,183900,301691815,3190,3190,3190,3190,432
20250205,183800,301691815,3190,3190,3190,3190,0
20250205,183700,301691815,3190,3190,3190,3190,0
20250205,183600,301691815,3190,3190,3190,3190,0
20250205,183500,301691815,3190,3190,3190,3190,0
20250205,183400,301691815,3190,3190,3190,3190,0
20250205,183300,301691815,3190,3190,3190,3190,0
20250205,183200,301691815,3190,3190,3190,3190,0
20250205,183100,301691815,3190,3190,3190,3190,0
20250205,183000,301691815,3190,3190,3190,3190,0
20250205,182900,301691815,3190,3190,3190,3190,0
20250205,182800,301691815,3190,3190,3190,3190,0
20250205,182700,301691815,3190,3190,3190,3190,0
20250205,182600,301691815,3190,3190,3190,3190,0
20250205,182500,301691815,3190,3190,3190,3190,0
20250205,182400,301691815,3190,3190,3190,3190,0
20250205,182300,301691815,3190,3190,3190,3190,0
20250205,182200,301691815,3190,3190,3190,3190,0
20250205,182100,301691815,3190,3190,3190,3190,0
20250205,182000,301691815,3190,3190,3190,3190,0
20250205,181900,301691815,3190,3190,3190,3190,0
20250205,181800,301691815,3190,3190,3190,3190,0
20250205,181700,301691815,3190,3190,3190,3190,0
20250205,181600,301691815,3190,3190,3190,3190,0
20250205,181500,301691815,3190,3190,3190,3190,0
20250205,181400,301691815,3190,3190,3190,3190,0
20250205,181300,301691815,3190,3190,3190,3190,0
20250205,181200,301691815,3190,3190,3190,3190,0
20250205,181100,301691815,3190,3190,3190,3190,0
20250205,181000,301691815,3190,3190,3190,3190,0
20250205,180900,301691815,3190,3190,3190,3190,432
20250205,180800,301691815,3190,3190,3190,3190,0
20250205,180700,301691815,3190,3190,3190,3190,0
20250205,180600,301691815,3190,3190,3190,3190,0
20250205,180500,301691815,3190,3190,3190,3190,0
20250205,180400,301691815,3190,3190,3190,3190,0
20250205,180300,301691815,3190,3190,3190,3190,0
20250205,180200,301691815,3190,3190,3190,3190,0
20250205,180100,301691815,3190,3190,3190,3190,0
20250205,180000,301691815,3190,3190,3190,3190,0
20250205,175900,301691815,3190,3190,3190,3190,0
20250205,175800,301691815,3190,3190,3190,3190,0
20250205,175700,301691815,3190,3190,3190,3190,0
20250205,175600,301691815,3190,3190,3190,3190,0
20250205,175500,301691815,3190,3190,3190,3190,0
20250205,175400,301691815,3190,3190,3190,3190,0
20250205,175300,301691815,3190,3190,3190,3190,0
20250205,175200,301691815,3190,3190,3190,3190,0
20250205,175100,301691815,3190,3190,3190,3190,0
20250205,175000,301691815,3190,3190,3190,3190,0
20250205,174900,301691815,3190,3190,3190,3190,0
20250205,174800,301691815,3190,3190,3190,3190,0
20250205,174700,301691815,3190,3190,3190,3190,0
20250205,174600,301691815,3190,3190,3190,3190,0
20250205,174500,301691815,3190,3190,3190,3190,0
20250205,174400,301691815,3190,3190,3190,3190,0
20250205,174300,301691815,3190,3190,3190,3190,0
20250205,174200,301691815,3190,3190,3190,3190,0
20250205,174100,301691815,3190,3190,3190,3190,0
20250205,174000,301691815,3190,3190,3190,3190,0
20250205,173900,301691815,3190,3190,3190,3190,432
20250205,173800,301691815,3190,3190,3190,3190,0
20250205,173700,301691815,3190,3190,3190,3190,0
20250205,173600,301691815,3190,3190,3190,3190,0
20250205,173500,301691815,3190,3190,3190,3190,0
20250205,173400,301691815,3190,3190,3190,3190,0
20250205,173300,301691815,3190,3190,3190,3190,0
20250205,173200,301691815,3190,3190,3190,3190,0
20250205,173100,301691815,3190,3190,3190,3190,0
20250205,173000,301691815,3190,3190,3190,3190,0
20250205,172900,301691815,3190,3190,3190,3190,0
20250205,172800,301691815,3190,3190,3190,3190,0
20250205,172700,301691815,3190,3190,3190,3190,0
20250205,172600,301691815,3190,3190,3190,3190,0
20250205,172500,301691815,3190,3190,3190,3190,0
20250205,172400,301691815,3190,3190,3190,3190,0
20250205,172300,301691815,3190,3190,3190,3190,0
20250205,172200,301691815,3190,3190,3190,3190,0
20250205,172100,301691815,3190,3190,3190,3190,0
20250205,172000,301691815,3190,3190,3190,3190,0
20250205,171900,301691815,3190,3190,3190,3190,0
20250205,171800,301691815,3190,3190,3190,3190,0
20250205,171700,301691815,3190,3190,3190,3190,0
20250205,171600,301691815,3190,3190,3190,3190,0
20250205,171500,301691815,3190,3190,3190,3190,0
20250205,171400,301691815,3190,3190,3190,3190,0
20250205,171300,301691815,3190,3190,3190,3190,0
20250205,171200,301691815,3190,3190,3190,3190,0
20250205,171100,301691815,3190,3190,3190,3190,0
20250205,171000,301691815,3190,3190,3190,3190,0
20250205,170900,301691815,3190,3190,3190,3190,432
20250205,170800,301691815,3190,3190,3190,3190,0
20250205,170700,301691815,3190,3190,3190,3190,0
20250205,170600,301691815,3190,3190,3190,3190,0
20250205,170500,301691815,3190,3190,3190,3190,0
20250205,170400,301691815,3190,3190,3190,3190,0
20250205,170300,301691815,3190,3190,3190,3190,0
20250205,170200,301691815,3190,3190,3190,3190,0
20250205,170100,301691815,3190,3190,3190,3190,0
20250205,170000,301691815,3190,3190,3190,3190,0
20250205,165900,301691815,3190,3190,3190,3190,0
20250205,165800,301691815,3190,3190,3190,3190,0
20250205,165700,301691815,3190,3190,3190,3190,0
20250205,165600,301691815,3190,3190,3190,3190,0
20250205,165500,301691815,3190,3190,3190,3190,0
20250205,165400,301691815,3190,3190,3190,3190,0
20250205,165300,301691815,3190,3190,3190,3190,0
20250205,165200,301691815,3190,3190,3190,3190,0
20250205,165100,301691815,3190,3190,3190,3190,0
20250205,165000,301691815,3190,3190,3190,3190,0
20250205,164900,301691815,3190,3190,3190,3190,0
20250205,164800,301691815,3190,3190,3190,3190,0
20250205,164700,301691815,3190,3190,3190,3190,0
20250205,164600,301691815,3190,3190,3190,3190,0
20250205,164500,301691815,3190,3190,3190,3190,0
20250205,164400,301691815,3190,3190,3190,3190,0
20250205,164300,301691815,3190,3190,3190,3190,0
20250205,164200,301691815,3190,3190,3190,3190,0
20250205,164100,301691815,3190,3190,3190,3190,0
20250205,164000,301691815,3190,3190,3190,3190,0
20250205,163900,301691815,3190,3190,3190,3190,432
20250205,163800,301691815,3190,3190,3190,3190,0
20250205,163700,301691815,3190,3190,3190,3190,0
20250205,163600,301691815,3190,3190,3190,3190,0
20250205,163500,301691815,3190,3190,3190,3190,0
20250205,163400,301691815,3190,3190,3190,3190,0
20250205,163300,301691815,3190,3190,3190,3190,0
20250205,163200,301691815,3190,3190,3190,3190,0
20250205,163100,301691815,3190,3190,3190,3190,0
20250205,163000,301691815,3190,3190,3190,3190,0
20250205,162900,301691815,3190,3190,3190,3190,0
20250205,162800,301691815,3190,3190,3190,3190,0
20250205,162700,301691815,3190,3190,3190,3190,0
20250205,162600,301691815,3190,3190,3190,3190,0
20250205,162500,301691815,3190,3190,3190,3190,0
20250205,162400,301691815,3190,3190,3190,3190,0
20250205,162300,301691815,3190,3190,3190,3190,0
20250205,162200,301691815,3190,3190,3190,3190,0
20250205,162100,301691815,3190,3190,3190,3190,0
20250205,162000,301691815,3190,3190,3190,3190,0
20250205,161900,301691815,3190,3190,3190,3190,0
20250205,161800,301691815,3190,3190,3190,3190,0
20250205,161700,301691815,3190,3190,3190,3190,0
20250205,161600,301691815,3190,3190,3190,3190,0
20250205,161500,301691815,3190,3190,3190,3190,0
20250205,161400,301691815,3190,3190,3190,3190,0
20250205,161300,301691815,3190,3190,3190,3190,0
20250205,161200,301691815,3190,3190,3190,3190,0
20250205,161100,301691815,3190,3190,3190,3190,0
20250205,161000,301691815,3190,3190,3190,3190,0
20250205,160900,301691815,3190,3190,3190,3190,432
20250205,160800,301691815,3190,3190,3190,3190,0
20250205,160700,301691815,3190,3190,3190,3190,0
20250205,160600,301691815,3190,3190,3190,3190,0
20250205,160500,301691815,3190,3190,3190,3190,0
20250205,160400,301691815,3190,3190,3190,3190,0
20250205,160300,301691815,3190,3190,3190,3190,0
20250205,160200,301691815,3190,3190,3190,3190,0
20250205,160100,301691815,3190,3190,3190,3190,0
20250205,160000,301691815,3190,3190,3190,3190,0
20250205,155900,301691815,3190,3190,3190,3190,0
20250205,155800,301691815,3190,3190,3190,3190,0
20250205,155700,301691815,3190,3190,3190,3190,0
20250205,155600,301691815,3190,3190,3190,3190,0
20250205,155500,301691815,3190,3190,3190,3190,0
20250205,155400,301691815,3190,3190,3190,3190,0
20250205,155300,301691815,3190,3190,3190,3190,0
20250205,155200,301691815,3190,3190,3190,3190,0
20250205,155100,301691815,3190,3190,3190,3190,0
20250205,155000,301691815,3190,3190,3190,3190,0
20250205,154900,301691815,3190,3190,3190,3190,0
20250205,154800,301691815,3190,3190,3190,3190,0
20250205,154700,301691815,3190,3190,3190,3190,0
20250205,154600,301691815,3190,3190,3190,3190,0
20250205,154500,301691815,3190,3190,3190,3190,0
20250205,154400,301691815,3190,3190,3190,3190,0
20250205,154300,301691815,3190,3190,3190,3190,0
20250205,154200,301691815,3190,3190,3190,3190,0
20250205,154100,301691815,3190,3190,3190,3190,0
20250205,154000,301691815,3190,3190,3190,3190,0
20250205,153900,301691815,3190,3190,3190,3190,432
20250205,153800,301691815,3190,3190,3190,3190,0
20250205,153700,301691815,3190,3190,3190,3190,0
20250205,153600,301691815,3190,3190,3190,3190,0
20250205,153500,301691815,3190,3190,3190,3190,0
20250205,153400,301691815,3190,3190,3190,3190,0
20250205,153300,301691815,3190,3190,3190,3190,0
20250205,153200,301691815,3190,3190,3190,3190,0
20250205,153100,301691815,3190,3190,3190,3190,0
20250205,153000,301691815,3190,3190,3190,3190,432
20250205,152900,300313735,3200,3200,3200,3200,0
20250205,152800,300313735,3200,3200,3200,3200,0
20250205,152700,300313735,3200,3200,3200,3200,0
20250205,152600,300313735,3200,3200,3200,3200,0
20250205,152500,300313735,3200,3200,3200,3200,0
20250205,152400,300313735,3200,3200,3200,3200,0
20250205,152300,300313735,3200,3200,3200,3200,0
20250205,152200,300313735,3200,3200,3200,3200,0
20250205,152100,300313735,3200,3200,3200,3200,0
20250205,152000,300313735,3200,3200,3200,3200,0
20250205,151900,300313735,3200,3190,3200,3190,111
20250205,151800,299959085,3195,3195,3200,3195,149
20250205,151700,299482455,3190,3195,3195,3190,1160
20250205,151600,295781345,3195,3190,3195,3190,57
20250205,151500,295599505,3195,3195,3195,3195,98
20250205,151400,295286395,3195,3200,3200,3195,60
20250205,151300,295094690,3200,3200,3200,3195,159
20250205,151200,294586165,3200,3190,3200,3190,76
20250205,151100,294343520,3195,3195,3195,3195,0
20250205,151000,294343520,3195,3195,3200,3195,91
20250205,150900,294052605,3195,3195,3195,3195,53
20250205,150800,293883270,3195,3195,3195,3195,0
20250205,150700,293883270,3195,3195,3195,3195,56
20250205,150600,293704350,3190,3195,3195,3190,57
20250205,150500,293522510,3205,3195,3205,3190,238
20250205,150400,292761265,3195,3205,3205,3190,10169
20250205,150300,260241950,3205,3205,3205,3205,55
20250205,150200,260065675,3205,3205,3205,3205,55
20250205,150100,259889400,3205,3205,3205,3205,0
20250205,150000,259889400,3205,3205,3205,3205,55
20250205,145900,259713125,3205,3210,3210,3205,89
20250205,145800,259427705,3205,3205,3205,3205,55
20250205,145700,259251430,3205,3205,3205,3205,0
20250205,145600,259251430,3205,3210,3210,3205,56
20250205,145500,259071945,3210,3205,3210,3205,64
20250205,145400,258866775,3210,3210,3210,3210,57
20250205,145300,258683805,3205,3205,3205,3205,55
20250205,145200,258507530,3205,3205,3205,3205,492
20250205,145100,256930670,3205,3205,3205,3205,55
20250205,145000,256754395,3210,3210,3210,3210,56
20250205,144900,256574635,3205,3210,3210,3205,111
20250205,144800,256218595,3205,3210,3210,3205,70
20250205,144700,255994170,3205,3205,3205,3205,55
20250205,144600,255817895,3210,3210,3210,3210,2169
20250205,144500,248855405,3205,3210,3210,3205,85
20250205,144400,248582830,3205,3205,3205,3205,54
20250205,144300,248409760,3210,3210,3210,3210,20
20250205,144200,248345560,3205,3210,3210,3205,337
20250205,144100,247264065,3205,3205,3205,3205,55
20250205,144000,247087790,3205,3205,3205,3205,54
20250205,143900,246914720,3205,3205,3205,3205,0
20250205,143800,246914720,3205,3205,3205,3205,55
20250205,143700,246738445,3205,3205,3205,3205,55
20250205,143600,246562170,3205,3205,3205,3205,0
20250205,143500,246562170,3205,3205,3205,3205,55
20250205,143400,246385895,3205,3205,3205,3205,54
20250205,143300,246212825,3205,3205,3205,3205,55
20250205,143200,246036550,3205,3205,3205,3205,0
20250205,143100,246036550,3205,3205,3205,3205,55
20250205,143000,245860275,3205,3205,3205,3205,54
20250205,142900,245687205,3210,3210,3220,3210,653
20250205,142800,243587745,3205,3215,3215,3205,315
20250205,142700,242576740,3215,3215,3215,3215,55
20250205,142600,242399915,3215,3205,3215,3205,1957
20250205,142500,236109715,3205,3205,3205,3205,0
20250205,142400,236109715,3205,3210,3210,3205,155
20250205,142300,235612435,3210,3210,3210,3210,56
20250205,142200,235432675,3210,3205,3210,3205,708
20250205,142100,233160270,3205,3205,3210,3205,926
20250205,142000,230189820,3205,3205,3210,3205,901
20250205,141900,227300000,3205,3205,3205,3205,54
20250205,141800,227126930,3210,3210,3210,3210,250
20250205,141700,226324430,3205,3205,3205,3205,55
20250205,141600,226148155,3205,3210,3210,3205,718
20250205,141500,223843650,3205,3205,3205,3205,54
20250205,141400,223670580,3210,3210,3210,3210,0
20250205,141300,223670580,3210,3205,3210,3205,189
20250205,141200,223064165,3210,3210,3210,3210,1219
20250205,141100,219151175,3210,3210,3210,3210,0
20250205,141000,219151175,3210,3210,3210,3210,55
20250205,140900,218974625,3210,3210,3210,3210,54
20250205,140800,218801285,3210,3210,3210,3210,55
20250205,140700,218624735,3215,3215,3215,3215,1
20250205,140600,218621520,3210,3215,3215,3210,56
20250205,140500,218441755,3210,3210,3210,3210,55
20250205,140400,218265205,3210,3210,3210,3210,0
20250205,140300,218265205,3210,3210,3210,3210,54
20250205,140200,218091865,3210,3210,3210,3210,55
20250205,140100,217915315,3210,3210,3210,3210,55
20250205,140000,217738765,3210,3210,3210,3210,0
20250205,135900,217738765,3210,3210,3210,3210,54
20250205,135800,217565425,3210,3210,3210,3210,55
20250205,135700,217388875,3210,3210,3210,3210,55
20250205,135600,217212325,3210,3210,3210,3210,0
20250205,135500,217212325,3210,3210,3210,3210,56
20250205,135400,217032565,3210,3210,3210,3210,54
20250205,135300,216859225,3210,3215,3215,3210,4
20250205,135200,216846375,3210,3210,3210,3210,55
20250205,135100,216669825,3215,3215,3220,3215,367
20250205,135000,215489910,3215,3220,3220,3215,731
20250205,134900,213139405,3220,3220,3220,3220,101
20250205,134800,212814185,3220,3220,3220,3220,818
20250205,134700,210180225,3220,3220,3220,3220,55
20250205,134600,210003125,3220,3220,3220,3220,0
20250205,134500,210003125,3220,3220,3220,3220,55
20250205,134400,209826025,3220,3220,3220,3220,54
20250205,134300,209652145,3220,3220,3220,3220,55
20250205,134200,209475045,3220,3220,3220,3220,0
20250205,134100,209475045,3220,3220,3220,3220,55
20250205,134000,209297945,3220,3220,3220,3220,55
20250205,133900,209120845,3220,3220,3220,3220,0
20250205,133800,209120845,3220,3220,3220,3220,54
20250205,133700,208946965,3220,3220,3220,3220,55
20250205,133600,208769865,3220,3220,3220,3220,55
20250205,133500,208592765,3220,3220,3220,3220,0
20250205,133400,208592765,3220,3220,3220,3220,54
20250205,133300,208418885,3220,3220,3220,3220,55
20250205,133200,208241785,3220,3220,3220,3220,0
20250205,133100,208241785,3220,3220,3220,3220,55
20250205,133000,208064685,3220,3220,3220,3220,55
20250205,132900,207887585,3220,3220,3220,3220,54
20250205,132800,207713705,3220,3220,3220,3220,0
20250205,132700,207713705,3220,3225,3225,3220,354
20250205,132600,206572330,3220,3220,3220,3220,55
20250205,132500,206395230,3225,3220,3225,3220,57
20250205,132400,206211680,3220,3220,3220,3220,0
20250205,132300,206211680,3220,3220,3220,3220,54
20250205,132200,206037800,3225,3220,3225,3220,337
20250205,132100,204951250,3225,3225,3225,3225,58
20250205,132000,204764200,3220,3220,3220,3220,55
20250205,131900,204587100,3220,3220,3220,3220,54
20250205,131800,204413220,3220,3220,3220,3220,55
20250205,131700,204236120,3225,3225,3225,3225,3
20250205,131600,204226445,3225,3225,3225,3225,338
20250205,131500,203136395,3225,3225,3225,3225,55
20250205,131400,202959020,3225,3225,3225,3225,0
20250205,131300,202959020,3225,3225,3225,3225,54
20250205,131200,202784870,3225,3225,3225,3225,55
20250205,131100,202607495,3230,3225,3230,3225,56
20250205,131000,202426890,3225,3225,3225,3225,0
20250205,130900,202426890,3225,3225,3225,3225,55
20250205,130800,202249515,3225,3225,3225,3225,54
20250205,130700,202075365,3225,3225,3225,3225,0
20250205,130600,202075365,3225,3225,3225,3225,55
20250205,130500,201897990,3225,3225,3225,3225,55
20250205,130400,201720615,3225,3225,3225,3225,54
20250205,130300,201546465,3225,3225,3225,3225,0
20250205,130200,201546465,3225,3225,3225,3225,55
20250205,130100,201369090,3230,3225,3230,3225,155
20250205,130000,200868715,3225,3225,3225,3225,0
20250205,125900,200868715,3225,3225,3225,3225,0
20250205,125800,200868715,3225,3225,3225,3225,0
20250205,125700,200868715,3225,3225,3225,3225,103
20250205,125600,200536540,3225,3225,3225,3225,0
20250205,125500,200536540,3225,3230,3230,3225,76
20250205,125400,200291285,3225,3225,3225,3225,0
20250205,125300,200291285,3225,3225,3225,3225,0
20250205,125200,200291285,3225,3225,3225,3225,0
20250205,125100,200291285,3225,3225,3225,3225,0
20250205,125000,200291285,3225,3225,3225,3225,0
20250205,124900,200291285,3225,3225,3225,3225,0
20250205,124800,200291285,3225,3225,3225,3225,63
20250205,124700,200088110,3230,3230,3230,3230,20
20250205,124600,200023510,3230,3230,3230,3230,3
20250205,124500,200013820,3225,3225,3225,3225,0
20250205,124400,200013820,3225,3225,3225,3225,150
20250205,124300,199530070,3225,3225,3225,3220,276
20250205,124200,198640580,3225,3220,3225,3220,1459
20250205,124100,193938405,3225,3225,3225,3225,200
20250205,124000,193293405,3220,3225,3225,3220,550
20250205,123900,191521380,3230,3230,3230,3230,0
20250205,123800,191521380,3230,3230,3230,3230,1
20250205,123700,191518150,3230,3230,3230,3230,5
20250205,123600,191502000,3230,3230,3230,3230,4
20250205,123500,191489080,3230,3230,3230,3230,0
20250205,123400,191489080,3230,3230,3230,3230,0
20250205,123300,191489080,3230,3230,3230,3230,0
20250205,123200,191489080,3230,3230,3230,3230,0
20250205,123100,191489080,3230,3230,3230,3230,0
20250205,123000,191489080,3230,3230,3230,3230,11
20250205,122900,191453550,3230,3230,3230,3230,0
20250205,122800,191453550,3230,3230,3230,3230,31
20250205,122700,191353420,3230,3230,3230,3230,0
20250205,122600,191353420,3230,3230,3230,3230,349
20250205,122500,190226150,3225,3230,3230,3225,360
20250205,122400,189065100,3230,3230,3230,3230,0
20250205,122300,189065100,3230,3230,3230,3230,0
20250205,122200,189065100,3230,3230,3230,3230,0
20250205,122100,189065100,3230,3230,3230,3230,0
20250205,122000,189065100,3230,3230,3230,3230,0
20250205,121900,189065100,3230,3230,3230,3230,1
20250205,121800,189061870,3230,3230,3230,3230,0
20250205,121700,189061870,3230,3230,3230,3230,0
20250205,121600,189061870,3230,3230,3230,3230,1
20250205,121500,189058640,3230,3230,3230,3230,45
20250205,121400,188913290,3230,3230,3230,3230,1
20250205,121300,188910060,3230,3225,3230,3225,551
20250205,121200,187131830,3230,3230,3230,3230,2
20250205,121100,187125370,3225,3225,3225,3225,0
20250205,121000,187125370,3225,3225,3225,3225,200
20250205,120900,186480370,3225,3225,3225,3225,6
20250205,120800,186461020,3225,3225,3235,3225,130
20250205,120700,186041755,3225,3220,3225,3220,458
20250205,120600,184565855,3225,3220,3225,3220,299
20250205,120500,183602330,3225,3225,3225,3225,0
20250205,120400,183602330,3225,3225,3225,3225,2
20250205,120300,183595880,3225,3225,3225,3225,0
20250205,120200,183595880,3225,3220,3225,3220,1662
20250205,120100,178239430,3225,3225,3225,3225,0
20250205,120000,178239430,3225,3225,3225,3225,0
20250205,115900,178239430,3225,3225,3225,3225,0
20250205,115800,178239430,3225,3225,3225,3225,37
20250205,115700,178120105,3225,3225,3225,3225,0
20250205,115600,178120105,3225,3225,3225,3225,0
20250205,115500,178120105,3225,3225,3225,3225,0
20250205,115400,178120105,3225,3225,3225,3225,0
20250205,115300,178120105,3225,3230,3230,3225,1413
20250205,115200,173560125,3235,3235,3235,3235,0
20250205,115100,173560125,3235,3235,3235,3235,0
20250205,115000,173560125,3235,3235,3235,3235,0
20250205,114900,173560125,3235,3235,3235,3235,0
20250205,114800,173560125,3235,3235,3235,3235,0
20250205,114700,173560125,3235,3235,3235,3235,0
20250205,114600,173560125,3235,3235,3235,3235,445
20250205,114500,172120550,3230,3230,3230,3230,689
20250205,114400,169895080,3235,3235,3235,3235,28
20250205,114300,169804500,3235,3235,3235,3235,0
20250205,114200,169804500,3235,3235,3235,3235,3
20250205,114100,169794795,3235,3235,3235,3235,0
20250205,114000,169794795,3235,3235,3235,3235,0
20250205,113900,169794795,3235,3235,3235,3235,105
20250205,113800,169455120,3240,3240,3240,3240,0
20250205,113700,169455120,3240,3240,3240,3240,0
20250205,113600,169455120,3240,3240,3240,3240,0
20250205,113500,169455120,3240,3240,3240,3240,0
20250205,113400,169455120,3240,3240,3240,3240,4
20250205,113300,169442160,3235,3235,3235,3235,0
20250205,113200,169442160,3235,3235,3235,3235,20
20250205,113100,169377460,3240,3240,3240,3240,0
20250205,113000,169377460,3240,3240,3240,3240,0
20250205,112900,169377460,3240,3240,3240,3235,230
20250205,112800,168632810,3240,3240,3240,3240,6
20250205,112700,168613370,3240,3240,3240,3240,0
20250205,112600,168613370,3240,3240,3240,3240,0
20250205,112500,168613370,3240,3240,3240,3240,0
20250205,112400,168613370,3240,3240,3240,3240,0
20250205,112300,168613370,3240,3235,3240,3235,490
20250205,112200,167026775,3240,3235,3240,3235,848
20250205,112100,164281255,3240,3240,3240,3240,0
20250205,112000,164281255,3240,3240,3240,3240,0
20250205,111900,164281255,3240,3240,3240,3240,0
20250205,111800,164281255,3240,3240,3240,3240,0
20250205,111700,164281255,3240,3245,3245,3235,169
20250205,111600,163733240,3245,3245,3245,3245,0
20250205,111500,163733240,3245,3250,3250,3245,191
20250205,111400,163113115,3255,3255,3255,3255,131
20250205,111300,162686710,3255,3255,3255,3255,1
20250205,111200,162683455,3255,3255,3255,3255,0
20250205,111100,162683455,3255,3255,3255,3255,1
20250205,111000,162680200,3255,3255,3255,3255,0
20250205,110900,162680200,3255,3255,3255,3255,0
20250205,110800,162680200,3255,3255,3255,3255,0
20250205,110700,162680200,3255,3255,3255,3255,43
20250205,110600,162540235,3255,3255,3255,3255,71
20250205,110500,162309130,3255,3260,3265,3255,732
20250205,110400,159922805,3265,3265,3265,3265,0
20250205,110300,159922805,3265,3265,3265,3265,0
20250205,110200,159922805,3265,3265,3265,3265,12
20250205,110100,159883625,3260,3260,3260,3260,0
20250205,110000,159883625,3260,3260,3265,3260,111
20250205,105900,159521760,3260,3260,3260,3260,10
20250205,105800,159489160,3260,3265,3265,3260,189
20250205,105700,158872100,3265,3265,3265,3265,15
20250205,105600,158823125,3265,3265,3270,3265,78
20250205,105500,158568415,3265,3265,3265,3265,60
20250205,105400,158372515,3265,3265,3265,3265,0
20250205,105300,158372515,3265,3265,3265,3265,0
20250205,105200,158372515,3265,3265,3265,3265,238
20250205,105100,157595445,3265,3265,3265,3265,765
20250205,105000,155097720,3265,3265,3265,3265,11
20250205,104900,155061805,3260,3260,3260,3260,20
20250205,104800,154996605,3260,3260,3260,3260,310
20250205,104700,153986005,3260,3260,3260,3260,1
20250205,104600,153982745,3260,3255,3260,3255,2108
20250205,104500,147110670,3255,3245,3255,3245,102
20250205,104400,146778670,3245,3245,3250,3245,722
20250205,104300,144435770,3245,3250,3255,3245,1092
20250205,104200,140888250,3270,3255,3270,3255,1166
20250205,104100,137091775,3255,3260,3260,3235,6353
20250205,104000,116444420,3265,3265,3265,3265,209
20250205,103900,115762035,3265,3265,3265,3265,2
20250205,103800,115755505,3265,3265,3265,3265,0
20250205,103700,115755505,3265,3265,3265,3265,114
20250205,103600,115383295,3260,3260,3260,3260,1098
20250205,103500,111803815,3260,3260,3260,3260,10
20250205,103400,111771215,3255,3240,3255,3240,1270
20250205,103300,107653505,3240,3235,3240,3235,190
20250205,103200,107038350,3235,3230,3235,3230,1162
20250205,103100,103279580,3235,3230,3245,3230,153
20250205,103000,102784650,3230,3230,3245,3230,156
20250205,102900,102280155,3230,3230,3240,3230,1107
20250205,102800,98704520,3230,3230,3230,3230,1002
20250205,102700,95468060,3230,3230,3230,3225,1328
20250205,102600,91183620,3230,3230,3230,3230,245
20250205,102500,90392270,3230,3230,3230,3230,232
20250205,102400,89642910,3230,3230,3230,3230,183
20250205,102300,89051820,3230,3230,3240,3230,228
20250205,102200,88315370,3230,3230,3230,3225,1384
20250205,102100,83845080,3240,3230,3275,3225,8126
20250205,102000,57435760,3220,3220,3220,3220,306
20250205,101900,56450440,3220,3220,3220,3220,0
20250205,101800,56450440,3220,3220,3220,3220,0
20250205,101700,56450440,3220,3220,3220,3220,9
20250205,101600,56421460,3220,3220,3225,3220,1059
20250205,101500,53007235,3220,3220,3220,3220,0
20250205,101400,53007235,3220,3220,3220,3220,0
20250205,101300,53007235,3220,3215,3220,3215,722
20250205,101200,50682900,3215,3210,3215,3210,2275
20250205,101100,43379300,3210,3210,3210,3210,1
20250205,101000,43376090,3210,3210,3210,3210,1
20250205,100900,43372880,3210,3210,3210,3210,0
20250205,100800,43372880,3210,3210,3210,3210,0
20250205,100700,43372880,3210,3210,3210,3210,1
20250205,100600,43369670,3210,3205,3210,3205,480
20250205,100500,41831265,3205,3205,3205,3205,0
20250205,100400,41831265,3205,3205,3205,3205,55
20250205,100300,41654990,3205,3205,3205,3205,3
20250205,100200,41645375,3205,3205,3205,3205,506
20250205,100100,40023645,3205,3200,3205,3200,230
20250205,100000,39287640,3205,3205,3205,3205,1
20250205,095900,39284435,3205,3205,3205,3205,702
20250205,095800,37034525,3210,3210,3210,3210,0
20250205,095700,37034525,3210,3210,3210,3210,0
20250205,095600,37034525,3210,3210,3210,3210,0
20250205,095500,37034525,3210,3210,3210,3210,0
20250205,095400,37034525,3210,3210,3210,3210,72
20250205,095300,36803405,3210,3210,3210,3210,142
20250205,095200,36347585,3210,3210,3210,3210,100
20250205,095100,36026585,3210,3210,3210,3210,10
20250205,095000,35994485,3210,3210,3210,3210,230
20250205,094900,35256185,3210,3210,3210,3210,300
20250205,094800,34293185,3210,3210,3210,3210,10
20250205,094700,34261085,3210,3210,3210,3210,607
20250205,094600,32312615,3200,3200,3200,3200,0
20250205,094500,32312615,3200,3200,3200,3200,10
20250205,094400,32280615,3210,3210,3210,3210,30
20250205,094300,32184315,3210,3205,3210,3200,2265
20250205,094200,24927425,3210,3210,3210,3210,2
20250205,094100,24921005,3210,3210,3210,3210,50
20250205,094000,24760505,3210,3210,3210,3210,12
20250205,093900,24721985,3205,3205,3205,3205,130
20250205,093800,24305335,3205,3205,3205,3205,41
20250205,093700,24173930,3210,3210,3210,3210,4
20250205,093600,24161090,3210,3210,3210,3210,2
20250205,093500,24154670,3205,3205,3205,3205,0
20250205,093400,24154670,3205,3210,3210,3205,1033
20250205,093300,20843895,3210,3210,3210,3210,10
20250205,093200,20811795,3210,3210,3210,3210,5
20250205,093100,20795745,3210,3210,3210,3210,16
20250205,093000,20744385,3210,3210,3210,3210,642
20250205,092900,18683565,3205,3205,3205,3205,0
20250205,092800,18683565,3205,3205,3205,3205,1000
20250205,092700,15478565,3210,3210,3210,3210,0
20250205,092600,15478565,3210,3210,3210,3210,50
20250205,092500,15318065,3210,3210,3210,3210,6
20250205,092400,15298805,3210,3210,3210,3210,10
20250205,092300,15266705,3210,3210,3210,3210,14
20250205,092200,15221765,3210,3210,3210,3210,0
20250205,092100,15221765,3210,3210,3210,3210,10
20250205,092000,15189665,3210,3210,3210,3210,1
20250205,091900,15186455,3215,3205,3215,3205,100
20250205,091800,14865715,3215,3215,3215,3215,22
20250205,091700,14794985,3215,3215,3215,3215,12
20250205,091600,14756405,3210,3210,3210,3210,12
20250205,091500,14717885,3205,3205,3205,3205,0
20250205,091400,14717885,3205,3205,3205,3205,241
20250205,091300,13945480,3210,3210,3210,3210,0
20250205,091200,13945480,3210,3210,3210,3210,0
20250205,091100,13945480,3210,3225,3225,3210,663
20250205,091000,11816305,3240,3240,3240,3240,4
20250205,090900,11803345,3245,3240,3245,3240,800
20250205,090800,9207745,3245,3220,3245,3220,1375
20250205,090700,4765620,3220,3220,3220,3220,5
20250205,090600,4749520,3220,3220,3220,3220,10
20250205,090500,4717320,3230,3230,3230,3230,2
20250205,090400,4710860,3220,3220,3220,3220,400
20250205,090300,3422860,3220,3220,3220,3220,1
20250205,090200,3419640,3220,3220,3220,3220,76
20250205,090100,3174920,3220,3220,3220,3220,32
20250205,090000,3071880,3180,3180,3180,3180,966