KissMeData/001200/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183300,930031765,2375,2375,2375,2375,6633
20250205,183200,930031765,2375,2375,2375,2375,0
20250205,183100,930031765,2375,2375,2375,2375,0
20250205,183000,930031765,2375,2375,2375,2375,0
20250205,182900,930031765,2375,2375,2375,2375,0
20250205,182800,930031765,2375,2375,2375,2375,0
20250205,182700,930031765,2375,2375,2375,2375,0
20250205,182600,930031765,2375,2375,2375,2375,0
20250205,182500,930031765,2375,2375,2375,2375,0
20250205,182400,930031765,2375,2375,2375,2375,0
20250205,182300,930031765,2375,2375,2375,2375,0
20250205,182200,930031765,2375,2375,2375,2375,0
20250205,182100,930031765,2375,2375,2375,2375,0
20250205,182000,930031765,2375,2375,2375,2375,0
20250205,181900,930031765,2375,2375,2375,2375,0
20250205,181800,930031765,2375,2375,2375,2375,0
20250205,181700,930031765,2375,2375,2375,2375,0
20250205,181600,930031765,2375,2375,2375,2375,0
20250205,181500,930031765,2375,2375,2375,2375,0
20250205,181400,930031765,2375,2375,2375,2375,0
20250205,181300,930031765,2375,2375,2375,2375,0
20250205,181200,930031765,2375,2375,2375,2375,0
20250205,181100,930031765,2375,2375,2375,2375,0
20250205,181000,930031765,2375,2375,2375,2375,0
20250205,180900,930031765,2375,2375,2375,2375,0
20250205,180800,930031765,2375,2375,2375,2375,0
20250205,180700,930031765,2375,2375,2375,2375,0
20250205,180600,930031765,2375,2375,2375,2375,0
20250205,180500,930031765,2375,2375,2375,2375,0
20250205,180400,930031765,2375,2375,2375,2375,0
20250205,180300,930031765,2375,2375,2375,2375,6633
20250205,180200,930031765,2375,2375,2375,2375,0
20250205,180100,930031765,2375,2375,2375,2375,0
20250205,180000,930031765,2375,2375,2375,2375,0
20250205,175900,930031765,2375,2375,2375,2375,0
20250205,175800,930031765,2375,2375,2375,2375,0
20250205,175700,930031765,2375,2375,2375,2375,0
20250205,175600,930031765,2375,2375,2375,2375,0
20250205,175500,930031765,2375,2375,2375,2375,0
20250205,175400,930031765,2375,2375,2375,2375,0
20250205,175300,930031765,2375,2375,2375,2375,0
20250205,175200,930031765,2375,2375,2375,2375,0
20250205,175100,930031765,2375,2375,2375,2375,0
20250205,175000,930031765,2375,2375,2375,2375,0
20250205,174900,930031765,2375,2375,2375,2375,0
20250205,174800,930031765,2375,2375,2375,2375,0
20250205,174700,930031765,2375,2375,2375,2375,0
20250205,174600,930031765,2375,2375,2375,2375,0
20250205,174500,930031765,2375,2375,2375,2375,0
20250205,174400,930031765,2375,2375,2375,2375,0
20250205,174300,930031765,2375,2375,2375,2375,0
20250205,174200,930031765,2375,2375,2375,2375,0
20250205,174100,930031765,2375,2375,2375,2375,0
20250205,174000,930031765,2375,2375,2375,2375,0
20250205,173900,930031765,2375,2375,2375,2375,0
20250205,173800,930031765,2375,2375,2375,2375,0
20250205,173700,930031765,2375,2375,2375,2375,0
20250205,173600,930031765,2375,2375,2375,2375,0
20250205,173500,930031765,2375,2375,2375,2375,0
20250205,173400,930031765,2375,2375,2375,2375,0
20250205,173300,930031765,2375,2375,2375,2375,6633
20250205,173200,930031765,2375,2375,2375,2375,0
20250205,173100,930031765,2375,2375,2375,2375,0
20250205,173000,930031765,2375,2375,2375,2375,0
20250205,172900,930031765,2375,2375,2375,2375,0
20250205,172800,930031765,2375,2375,2375,2375,0
20250205,172700,930031765,2375,2375,2375,2375,0
20250205,172600,930031765,2375,2375,2375,2375,0
20250205,172500,930031765,2375,2375,2375,2375,0
20250205,172400,930031765,2375,2375,2375,2375,0
20250205,172300,930031765,2375,2375,2375,2375,0
20250205,172200,930031765,2375,2375,2375,2375,0
20250205,172100,930031765,2375,2375,2375,2375,0
20250205,172000,930031765,2375,2375,2375,2375,0
20250205,171900,930031765,2375,2375,2375,2375,0
20250205,171800,930031765,2375,2375,2375,2375,0
20250205,171700,930031765,2375,2375,2375,2375,0
20250205,171600,930031765,2375,2375,2375,2375,0
20250205,171500,930031765,2375,2375,2375,2375,0
20250205,171400,930031765,2375,2375,2375,2375,0
20250205,171300,930031765,2375,2375,2375,2375,0
20250205,171200,930031765,2375,2375,2375,2375,0
20250205,171100,930031765,2375,2375,2375,2375,0
20250205,171000,930031765,2375,2375,2375,2375,0
20250205,170900,930031765,2375,2375,2375,2375,0
20250205,170800,930031765,2375,2375,2375,2375,0
20250205,170700,930031765,2375,2375,2375,2375,0
20250205,170600,930031765,2375,2375,2375,2375,0
20250205,170500,930031765,2375,2375,2375,2375,0
20250205,170400,930031765,2375,2375,2375,2375,0
20250205,170300,930031765,2375,2375,2375,2375,6633
20250205,170200,930031765,2375,2375,2375,2375,0
20250205,170100,930031765,2375,2375,2375,2375,0
20250205,170000,930031765,2375,2375,2375,2375,0
20250205,165900,930031765,2375,2375,2375,2375,0
20250205,165800,930031765,2375,2375,2375,2375,0
20250205,165700,930031765,2375,2375,2375,2375,0
20250205,165600,930031765,2375,2375,2375,2375,0
20250205,165500,930031765,2375,2375,2375,2375,0
20250205,165400,930031765,2375,2375,2375,2375,0
20250205,165300,930031765,2375,2375,2375,2375,0
20250205,165200,930031765,2375,2375,2375,2375,0
20250205,165100,930031765,2375,2375,2375,2375,0
20250205,165000,930031765,2375,2375,2375,2375,0
20250205,164900,930031765,2375,2375,2375,2375,0
20250205,164800,930031765,2375,2375,2375,2375,0
20250205,164700,930031765,2375,2375,2375,2375,0
20250205,164600,930031765,2375,2375,2375,2375,0
20250205,164500,930031765,2375,2375,2375,2375,0
20250205,164400,930031765,2375,2375,2375,2375,0
20250205,164300,930031765,2375,2375,2375,2375,0
20250205,164200,930031765,2375,2375,2375,2375,0
20250205,164100,930031765,2375,2375,2375,2375,0
20250205,164000,930031765,2375,2375,2375,2375,0
20250205,163900,930031765,2375,2375,2375,2375,0
20250205,163800,930031765,2375,2375,2375,2375,0
20250205,163700,930031765,2375,2375,2375,2375,0
20250205,163600,930031765,2375,2375,2375,2375,0
20250205,163500,930031765,2375,2375,2375,2375,0
20250205,163400,930031765,2375,2375,2375,2375,0
20250205,163300,930031765,2375,2375,2375,2375,6633
20250205,163200,930031765,2375,2375,2375,2375,0
20250205,163100,930031765,2375,2375,2375,2375,0
20250205,163000,930031765,2375,2375,2375,2375,0
20250205,162900,930031765,2375,2375,2375,2375,0
20250205,162800,930031765,2375,2375,2375,2375,0
20250205,162700,930031765,2375,2375,2375,2375,0
20250205,162600,930031765,2375,2375,2375,2375,0
20250205,162500,930031765,2375,2375,2375,2375,0
20250205,162400,930031765,2375,2375,2375,2375,0
20250205,162300,930031765,2375,2375,2375,2375,0
20250205,162200,930031765,2375,2375,2375,2375,0
20250205,162100,930031765,2375,2375,2375,2375,0
20250205,162000,930031765,2375,2375,2375,2375,0
20250205,161900,930031765,2375,2375,2375,2375,0
20250205,161800,930031765,2375,2375,2375,2375,0
20250205,161700,930031765,2375,2375,2375,2375,0
20250205,161600,930031765,2375,2375,2375,2375,0
20250205,161500,930031765,2375,2375,2375,2375,0
20250205,161400,930031765,2375,2375,2375,2375,0
20250205,161300,930031765,2375,2375,2375,2375,0
20250205,161200,930031765,2375,2375,2375,2375,0
20250205,161100,930031765,2375,2375,2375,2375,0
20250205,161000,930031765,2375,2375,2375,2375,0
20250205,160900,930031765,2375,2375,2375,2375,0
20250205,160800,930031765,2375,2375,2375,2375,0
20250205,160700,930031765,2375,2375,2375,2375,0
20250205,160600,930031765,2375,2375,2375,2375,0
20250205,160500,930031765,2375,2375,2375,2375,0
20250205,160400,930031765,2375,2375,2375,2375,0
20250205,160300,930031765,2375,2375,2375,2375,6633
20250205,160200,930031765,2375,2375,2375,2375,0
20250205,160100,930031765,2375,2375,2375,2375,0
20250205,160000,930031765,2375,2375,2375,2375,0
20250205,155900,930031765,2375,2375,2375,2375,0
20250205,155800,930031765,2375,2375,2375,2375,0
20250205,155700,930031765,2375,2375,2375,2375,0
20250205,155600,930031765,2375,2375,2375,2375,0
20250205,155500,930031765,2375,2375,2375,2375,0
20250205,155400,930031765,2375,2375,2375,2375,0
20250205,155300,930031765,2375,2375,2375,2375,0
20250205,155200,930031765,2375,2375,2375,2375,0
20250205,155100,930031765,2375,2375,2375,2375,0
20250205,155000,930031765,2375,2375,2375,2375,0
20250205,154900,930031765,2375,2375,2375,2375,0
20250205,154800,930031765,2375,2375,2375,2375,0
20250205,154700,930031765,2375,2375,2375,2375,0
20250205,154600,930031765,2375,2375,2375,2375,0
20250205,154500,930031765,2375,2375,2375,2375,0
20250205,154400,930031765,2375,2375,2375,2375,0
20250205,154300,930031765,2375,2375,2375,2375,0
20250205,154200,930031765,2375,2375,2375,2375,0
20250205,154100,930031765,2375,2375,2375,2375,0
20250205,154000,930031765,2375,2375,2375,2375,0
20250205,153900,930031765,2375,2375,2375,2375,0
20250205,153800,930031765,2375,2375,2375,2375,0
20250205,153700,930031765,2375,2375,2375,2375,0
20250205,153600,930031765,2375,2375,2375,2375,0
20250205,153500,930031765,2375,2375,2375,2375,0
20250205,153400,930031765,2375,2375,2375,2375,0
20250205,153300,930031765,2375,2375,2375,2375,6633
20250205,153200,930031765,2375,2375,2375,2375,0
20250205,153100,930031765,2375,2375,2375,2375,0
20250205,153000,930031765,2375,2375,2375,2375,6633
20250205,152900,914278390,2370,2370,2370,2370,0
20250205,152800,914278390,2370,2370,2370,2370,0
20250205,152700,914278390,2370,2370,2370,2370,0
20250205,152600,914278390,2370,2370,2370,2370,0
20250205,152500,914278390,2370,2370,2370,2370,0
20250205,152400,914278390,2370,2370,2370,2370,0
20250205,152300,914278390,2370,2370,2370,2370,0
20250205,152200,914278390,2370,2370,2370,2370,0
20250205,152100,914278390,2370,2370,2370,2370,0
20250205,152000,914278390,2370,2370,2370,2370,0
20250205,151900,914278390,2370,2365,2370,2365,412
20250205,151800,913302190,2370,2370,2370,2370,0
20250205,151700,913302190,2370,2370,2370,2370,2020
20250205,151600,908514790,2370,2370,2370,2370,2831
20250205,151500,901805320,2370,2370,2370,2365,5155
20250205,151400,889610385,2365,2365,2365,2365,182
20250205,151300,889179955,2375,2375,2375,2375,1
20250205,151200,889177580,2370,2370,2370,2370,119
20250205,151100,888895550,2375,2375,2375,2375,1
20250205,151000,888893175,2370,2365,2370,2360,1474
20250205,150900,885403565,2375,2375,2375,2370,8518
20250205,150800,865215840,2370,2370,2370,2370,0
20250205,150700,865215840,2370,2370,2370,2370,1858
20250205,150600,860812380,2370,2370,2370,2370,194
20250205,150500,860352600,2370,2370,2375,2370,533
20250205,150400,859088780,2370,2375,2375,2370,501
20250205,150300,857901405,2370,2370,2370,2370,500
20250205,150200,856716405,2375,2375,2375,2375,0
20250205,150100,856716405,2375,2375,2375,2375,0
20250205,150000,856716405,2375,2375,2375,2375,20
20250205,145900,856668905,2375,2375,2375,2375,1
20250205,145800,856666530,2370,2370,2370,2370,0
20250205,145700,856666530,2370,2365,2375,2365,3035
20250205,145600,849473580,2370,2370,2370,2370,10
20250205,145500,849449880,2370,2370,2370,2370,0
20250205,145400,849449880,2370,2370,2370,2370,98
20250205,145300,849217620,2365,2365,2365,2365,0
20250205,145200,849217620,2365,2370,2370,2365,10103
20250205,145100,825321030,2370,2370,2370,2370,500
20250205,145000,824136030,2365,2370,2370,2365,212
20250205,144900,823634520,2370,2370,2370,2370,0
20250205,144800,823634520,2370,2370,2370,2370,1
20250205,144700,823632150,2370,2370,2370,2370,311
20250205,144600,822895080,2365,2365,2365,2365,1000
20250205,144500,820530080,2365,2365,2365,2365,187
20250205,144400,820087825,2370,2370,2370,2370,170
20250205,144300,819684925,2370,2370,2370,2370,4
20250205,144200,819675445,2370,2370,2370,2370,0
20250205,144100,819675445,2370,2370,2370,2370,1
20250205,144000,819673075,2365,2365,2365,2365,5
20250205,143900,819661250,2370,2370,2370,2370,1498
20250205,143800,816110990,2370,2370,2370,2370,1
20250205,143700,816108620,2365,2365,2365,2365,3442
20250205,143600,807968290,2370,2370,2370,2370,0
20250205,143500,807968290,2370,2370,2370,2370,0
20250205,143400,807968290,2370,2370,2370,2370,313
20250205,143300,807226480,2370,2370,2370,2370,0
20250205,143200,807226480,2370,2370,2370,2370,0
20250205,143100,807226480,2370,2365,2370,2365,3001
20250205,143000,800129110,2370,2370,2370,2370,1319
20250205,142900,797003080,2365,2360,2365,2360,9460
20250205,142800,774631145,2365,2365,2365,2365,9
20250205,142700,774609860,2365,2365,2365,2365,65
20250205,142600,774456135,2365,2365,2365,2365,1914
20250205,142500,769929525,2370,2370,2370,2370,0
20250205,142400,769929525,2370,2370,2370,2370,0
20250205,142300,769929525,2370,2370,2370,2365,173
20250205,142200,769520370,2365,2365,2365,2365,2819
20250205,142100,762853435,2365,2370,2370,2365,1786
20250205,142000,758629245,2370,2370,2370,2370,3
20250205,141900,758622135,2370,2370,2370,2370,1
20250205,141800,758619765,2365,2365,2365,2365,1870
20250205,141700,754197215,2370,2370,2370,2370,43
20250205,141600,754095305,2370,2365,2370,2365,2870
20250205,141500,747307750,2370,2370,2370,2370,65
20250205,141400,747153700,2370,2370,2370,2370,292
20250205,141300,746461660,2370,2370,2370,2370,1
20250205,141200,746459290,2365,2365,2365,2365,1500
20250205,141100,742911790,2370,2370,2370,2370,1
20250205,141000,742909420,2370,2370,2370,2370,71
20250205,140900,742741150,2370,2370,2370,2370,1
20250205,140800,742738780,2365,2365,2365,2365,21
20250205,140700,742689115,2370,2370,2370,2370,0
20250205,140600,742689115,2370,2370,2370,2370,0
20250205,140500,742689115,2370,2370,2370,2365,1589
20250205,140400,738928185,2365,2365,2365,2365,2000
20250205,140300,734198185,2365,2365,2365,2365,0
20250205,140200,734198185,2365,2365,2365,2365,89
20250205,140100,733987700,2365,2365,2365,2365,0
20250205,140000,733987700,2365,2370,2370,2365,744
20250205,135900,732227480,2370,2370,2370,2370,50
20250205,135800,732108980,2370,2370,2370,2370,0
20250205,135700,732108980,2370,2370,2370,2370,0
20250205,135600,732108980,2370,2370,2370,2370,0
20250205,135500,732108980,2370,2370,2370,2370,1
20250205,135400,732106610,2370,2365,2370,2360,176
20250205,135300,731691220,2370,2365,2370,2365,10024
20250205,135200,707984455,2370,2370,2370,2370,24
20250205,135100,707927575,2370,2370,2370,2370,88
20250205,135000,707719015,2370,2370,2370,2370,1076
20250205,134900,705168895,2375,2375,2375,2375,0
20250205,134800,705168895,2375,2370,2375,2370,175
20250205,134700,704754140,2375,2375,2375,2375,247
20250205,134600,704167515,2365,2365,2365,2365,0
20250205,134500,704167515,2365,2375,2375,2365,11
20250205,134400,704141480,2370,2370,2370,2370,379
20250205,134300,703243250,2375,2375,2375,2375,0
20250205,134200,703243250,2375,2375,2375,2375,0
20250205,134100,703243250,2375,2375,2375,2375,0
20250205,134000,703243250,2375,2370,2375,2370,3543
20250205,133900,694843850,2370,2370,2370,2370,1
20250205,133800,694841480,2370,2370,2370,2370,3
20250205,133700,694834370,2370,2375,2375,2370,79
20250205,133600,694646890,2375,2375,2375,2375,4
20250205,133500,694637390,2370,2370,2370,2370,313
20250205,133400,693895580,2375,2375,2375,2375,0
20250205,133300,693895580,2375,2375,2375,2375,1
20250205,133200,693893205,2370,2370,2370,2370,1
20250205,133100,693890835,2370,2370,2370,2370,267
20250205,133000,693258045,2375,2375,2375,2375,0
20250205,132900,693258045,2375,2375,2375,2370,23
20250205,132800,693203525,2365,2375,2375,2365,173
20250205,132700,692794365,2370,2375,2375,2370,2527
20250205,132600,686805315,2375,2370,2375,2370,195
20250205,132500,686343160,2375,2375,2375,2375,0
20250205,132400,686343160,2375,2375,2375,2375,253
20250205,132300,685742285,2375,2375,2375,2375,0
20250205,132200,685742285,2375,2375,2375,2375,1
20250205,132100,685739910,2370,2370,2370,2370,20
20250205,132000,685692510,2375,2375,2375,2375,0
20250205,131900,685692510,2375,2375,2375,2375,0
20250205,131800,685692510,2375,2375,2375,2375,38
20250205,131700,685602260,2375,2370,2375,2370,11
20250205,131600,685576185,2375,2375,2375,2375,0
20250205,131500,685576185,2375,2375,2375,2375,1
20250205,131400,685573810,2370,2370,2370,2370,267
20250205,131300,684941020,2370,2370,2370,2370,305
20250205,131200,684218170,2370,2370,2370,2370,101
20250205,131100,683978800,2375,2375,2375,2375,0
20250205,131000,683978800,2375,2375,2375,2375,1
20250205,130900,683976425,2365,2365,2365,2365,185
20250205,130800,683538900,2365,2375,2375,2365,401
20250205,130700,682590525,2370,2370,2370,2370,369
20250205,130600,681715995,2365,2365,2365,2365,7000
20250205,130500,665160995,2365,2370,2370,2365,23197
20250205,130400,610285420,2375,2375,2375,2370,576
20250205,130300,608920115,2375,2375,2375,2375,200
20250205,130200,608445115,2375,2375,2375,2375,0
20250205,130100,608445115,2375,2375,2375,2375,0
20250205,130000,608445115,2375,2375,2375,2375,1
20250205,125900,608442740,2370,2370,2370,2370,178
20250205,125800,608020880,2375,2375,2375,2375,631
20250205,125700,606522255,2375,2375,2375,2375,3880
20250205,125600,597307255,2375,2375,2375,2375,14
20250205,125500,597274005,2375,2375,2375,2375,0
20250205,125400,597274005,2375,2375,2375,2375,1000
20250205,125300,594899005,2370,2370,2370,2370,10
20250205,125200,594875305,2375,2375,2375,2375,10
20250205,125100,594851555,2375,2375,2375,2375,0
20250205,125000,594851555,2375,2370,2375,2370,115
20250205,124900,594578930,2375,2375,2375,2375,1
20250205,124800,594576555,2375,2370,2375,2370,313
20250205,124700,593834740,2375,2370,2375,2370,4408
20250205,124600,583387775,2370,2370,2370,2370,116
20250205,124500,583112855,2370,2370,2370,2370,1
20250205,124400,583110485,2375,2375,2375,2370,13
20250205,124300,583079615,2375,2375,2375,2375,150
20250205,124200,582723365,2370,2370,2370,2370,320
20250205,124100,581964965,2365,2370,2370,2365,20002
20250205,124000,534648185,2375,2375,2375,2375,0
20250205,123900,534648185,2375,2375,2375,2375,0
20250205,123800,534648185,2375,2375,2375,2375,6
20250205,123700,534633935,2370,2370,2370,2370,1
20250205,123600,534631565,2375,2375,2375,2375,61
20250205,123500,534486690,2370,2370,2370,2370,182
20250205,123400,534055350,2375,2375,2375,2375,0
20250205,123300,534055350,2375,2375,2375,2375,0
20250205,123200,534055350,2375,2375,2375,2375,2
20250205,123100,534050600,2375,2375,2375,2375,0
20250205,123000,534050600,2375,2375,2375,2375,26
20250205,122900,533988850,2375,2375,2375,2375,1
20250205,122800,533986475,2370,2370,2370,2370,187
20250205,122700,533543285,2370,2370,2370,2370,1
20250205,122600,533540915,2375,2375,2375,2375,1
20250205,122500,533538540,2370,2375,2375,2370,2
20250205,122400,533533795,2375,2375,2375,2375,1
20250205,122300,533531420,2370,2375,2375,2370,25
20250205,122200,533472050,2370,2370,2370,2370,0
20250205,122100,533472050,2370,2370,2370,2370,0
20250205,122000,533472050,2370,2370,2370,2370,0
20250205,121900,533472050,2370,2375,2375,2370,3
20250205,121800,533464930,2370,2375,2375,2370,2
20250205,121700,533460185,2370,2375,2375,2370,11
20250205,121600,533434110,2370,2370,2370,2370,0
20250205,121500,533434110,2370,2370,2370,2370,877
20250205,121400,531355620,2370,2370,2370,2370,1
20250205,121300,531353250,2365,2365,2365,2365,0
20250205,121200,531353250,2365,2370,2370,2365,244
20250205,121100,530775940,2370,2370,2370,2370,411
20250205,121000,529801870,2375,2375,2375,2375,1
20250205,120900,529799495,2370,2370,2370,2370,57
20250205,120800,529664405,2375,2370,2375,2370,7
20250205,120700,529647810,2375,2370,2375,2370,2
20250205,120600,529643065,2375,2365,2375,2360,177
20250205,120500,529225315,2365,2370,2375,2365,20
20250205,120400,529177990,2370,2370,2375,2360,14004
20250205,120300,496076520,2375,2375,2375,2375,1
20250205,120200,496074145,2375,2375,2375,2375,0
20250205,120100,496074145,2375,2375,2375,2375,100
20250205,120000,495836645,2375,2375,2375,2375,0
20250205,115900,495836645,2375,2370,2375,2370,172
20250205,115800,495429000,2375,2375,2375,2375,0
20250205,115700,495429000,2375,2375,2375,2375,1
20250205,115600,495426625,2370,2370,2370,2370,300
20250205,115500,494715625,2375,2375,2375,2375,0
20250205,115400,494715625,2375,2375,2375,2375,0
20250205,115300,494715625,2375,2375,2375,2375,1
20250205,115200,494713250,2365,2375,2375,2365,172
20250205,115100,494306460,2370,2370,2370,2370,0
20250205,115000,494306460,2370,2370,2370,2370,0
20250205,114900,494306460,2370,2370,2370,2370,59
20250205,114800,494166630,2370,2370,2375,2370,1244
20250205,114700,491218345,2370,2370,2370,2370,0
20250205,114600,491218345,2370,2370,2370,2370,260
20250205,114500,490602145,2375,2375,2375,2375,0
20250205,114400,490602145,2375,2375,2375,2375,0
20250205,114300,490602145,2375,2375,2375,2375,1
20250205,114200,490599770,2370,2370,2370,2370,50
20250205,114100,490481270,2370,2370,2370,2370,0
20250205,114000,490481270,2370,2370,2370,2370,0
20250205,113900,490481270,2370,2375,2375,2370,68
20250205,113800,490320055,2375,2375,2375,2375,0
20250205,113700,490320055,2375,2375,2375,2375,4
20250205,113600,490310555,2370,2370,2370,2370,0
20250205,113500,490310555,2370,2370,2370,2370,0
20250205,113400,490310555,2370,2370,2370,2370,1933
20250205,113300,485729345,2370,2365,2370,2365,78
20250205,113200,485544510,2370,2370,2370,2370,100
20250205,113100,485307510,2370,2370,2370,2370,0
20250205,113000,485307510,2370,2370,2370,2370,0
20250205,112900,485307510,2370,2370,2370,2370,0
20250205,112800,485307510,2370,2370,2370,2370,0
20250205,112700,485307510,2370,2370,2370,2370,0
20250205,112600,485307510,2370,2370,2370,2370,0
20250205,112500,485307510,2370,2370,2370,2370,1
20250205,112400,485305140,2370,2370,2370,2370,100
20250205,112300,485068140,2370,2370,2370,2370,75
20250205,112200,484890390,2370,2370,2370,2370,1076
20250205,112100,482340270,2365,2360,2370,2360,5253
20250205,112000,469925695,2360,2355,2360,2355,87
20250205,111900,469720380,2355,2360,2360,2355,289
20250205,111800,469039200,2360,2360,2360,2360,10200
20250205,111700,444967200,2365,2365,2365,2365,1
20250205,111600,444964835,2365,2365,2365,2365,0
20250205,111500,444964835,2365,2365,2365,2365,0
20250205,111400,444964835,2365,2365,2365,2365,4193
20250205,111300,435048390,2365,2365,2365,2365,193
20250205,111200,434591945,2370,2370,2370,2370,100
20250205,111100,434354945,2370,2370,2370,2370,0
20250205,111000,434354945,2370,2370,2370,2370,6
20250205,110900,434340725,2365,2365,2365,2365,0
20250205,110800,434340725,2365,2365,2365,2365,422
20250205,110700,433342695,2365,2365,2365,2365,179
20250205,110600,432919360,2370,2370,2370,2370,0
20250205,110500,432919360,2370,2365,2370,2365,10321
20250205,110400,408510190,2370,2370,2370,2370,150
20250205,110300,408154690,2370,2370,2370,2370,0
20250205,110200,408154690,2370,2365,2370,2365,188
20250205,110100,407709970,2370,2365,2370,2365,82
20250205,110000,407516035,2365,2365,2365,2365,5348
20250205,105900,394868015,2370,2365,2370,2365,2
20250205,105800,394863280,2365,2365,2370,2365,2384
20250205,105700,389225105,2365,2375,2375,2365,7
20250205,105600,389208530,2365,2375,2375,2365,434
20250205,105500,388179535,2370,2375,2375,2370,31
20250205,105400,388106060,2370,2370,2370,2370,1
20250205,105300,388103690,2375,2375,2375,2375,0
20250205,105200,388103690,2375,2375,2375,2375,38
20250205,105100,388013440,2375,2375,2375,2375,1
20250205,105000,388011065,2370,2370,2370,2370,52
20250205,104900,387887825,2375,2380,2380,2375,3
20250205,104800,387880695,2365,2370,2380,2365,59
20250205,104700,387740945,2370,2370,2370,2370,171
20250205,104600,387335675,2365,2365,2365,2365,7565
20250205,104500,369444450,2370,2370,2370,2370,0
20250205,104400,369444450,2370,2375,2375,2370,777
20250205,104300,367602710,2375,2375,2375,2370,15004
20250205,104200,332043200,2375,2375,2375,2375,406
20250205,104100,331078950,2375,2375,2375,2375,733
20250205,104000,329338075,2375,2375,2375,2375,1
20250205,103900,329335700,2370,2375,2375,2370,299
20250205,103800,328626570,2375,2375,2375,2375,16
20250205,103700,328588570,2375,2375,2375,2375,0
20250205,103600,328588570,2375,2375,2375,2375,135
20250205,103500,328267945,2375,2375,2375,2375,0
20250205,103400,328267945,2375,2375,2375,2375,1
20250205,103300,328265570,2375,2375,2375,2375,0
20250205,103200,328265570,2375,2370,2375,2370,857
20250205,103100,326233440,2370,2375,2375,2370,5615
20250205,103000,312911605,2380,2375,2380,2375,11
20250205,102900,312885475,2380,2380,2380,2380,0
20250205,102800,312885475,2380,2380,2380,2380,0
20250205,102700,312885475,2380,2380,2380,2380,144
20250205,102600,312542755,2380,2380,2380,2380,146
20250205,102500,312195275,2380,2380,2380,2380,1334
20250205,102400,309020355,2380,2380,2380,2380,2
20250205,102300,309015595,2380,2380,2380,2380,1
20250205,102200,309013215,2375,2375,2375,2375,0
20250205,102100,309013215,2375,2375,2375,2375,261
20250205,102000,308393340,2375,2375,2380,2375,3022
20250205,101900,301216060,2375,2375,2375,2375,3495
20250205,101800,292915435,2375,2375,2380,2375,2198
20250205,101700,287695180,2375,2375,2375,2375,5500
20250205,101600,274632680,2375,2375,2375,2375,198
20250205,101500,274162430,2380,2380,2380,2380,0
20250205,101400,274162430,2380,2380,2380,2375,140
20250205,101300,273829920,2370,2370,2370,2370,0
20250205,101200,273829920,2370,2380,2380,2370,203
20250205,101100,273348795,2375,2380,2380,2375,6
20250205,101000,273334540,2375,2380,2380,2375,105
20250205,100900,273085125,2380,2380,2380,2380,0
20250205,100800,273085125,2380,2380,2380,2380,0
20250205,100700,273085125,2380,2375,2380,2375,2
20250205,100600,273080370,2380,2380,2380,2380,0
20250205,100500,273080370,2380,2375,2380,2370,9080
20250205,100400,251558260,2380,2380,2380,2380,1
20250205,100300,251555880,2380,2380,2380,2380,1000
20250205,100200,249175880,2380,2375,2380,2370,13705
20250205,100100,216692685,2380,2380,2380,2380,1
20250205,100000,216690305,2375,2375,2375,2375,0
20250205,095900,216690305,2375,2375,2375,2375,264
20250205,095800,216063305,2375,2375,2375,2375,212
20250205,095700,215559805,2380,2380,2380,2380,3
20250205,095600,215552665,2380,2385,2385,2380,2
20250205,095500,215547900,2375,2380,2385,2375,356
20250205,095400,214701905,2385,2380,2385,2380,4
20250205,095300,214692380,2385,2385,2385,2380,27
20250205,095200,214628110,2380,2380,2380,2380,10
20250205,095100,214604310,2380,2380,2385,2380,218
20250205,095000,214085465,2385,2385,2385,2370,15397
20250205,094900,177545390,2390,2390,2390,2390,418
20250205,094800,176546370,2390,2390,2400,2390,62
20250205,094700,176398130,2390,2390,2400,2375,23798
20250205,094600,119573525,2390,2385,2390,2385,41
20250205,094500,119475735,2390,2390,2390,2390,639
20250205,094400,117948525,2390,2390,2390,2390,4
20250205,094300,117938965,2390,2390,2390,2390,110
20250205,094200,117676065,2390,2390,2390,2390,100
20250205,094100,117437065,2390,2390,2390,2390,132
20250205,094000,117121585,2390,2385,2390,2385,630
20250205,093900,115618410,2385,2385,2385,2385,0
20250205,093800,115618410,2385,2385,2385,2385,53
20250205,093700,115492005,2390,2390,2390,2385,2178
20250205,093600,110294775,2390,2385,2390,2385,26
20250205,093500,110232660,2385,2390,2390,2380,1082
20250205,093400,107647520,2385,2385,2385,2385,501
20250205,093300,106452635,2380,2380,2380,2380,0
20250205,093200,106452635,2380,2380,2380,2380,30
20250205,093100,106381235,2380,2385,2385,2380,65
20250205,093000,106226520,2385,2385,2390,2385,545
20250205,092900,104926620,2380,2380,2380,2380,700
20250205,092800,103260620,2385,2380,2385,2380,2114
20250205,092700,98222895,2380,2375,2380,2375,16
20250205,092600,98184890,2380,2380,2380,2380,0
20250205,092500,98184890,2380,2380,2380,2380,367
20250205,092400,97311430,2380,2380,2380,2380,501
20250205,092300,96119050,2375,2375,2375,2375,100
20250205,092200,95881550,2380,2380,2380,2380,218
20250205,092100,95362710,2380,2380,2380,2380,0
20250205,092000,95362710,2380,2380,2380,2380,355
20250205,091900,94517810,2380,2380,2380,2380,0
20250205,091800,94517810,2380,2380,2385,2380,398
20250205,091700,93570320,2385,2380,2385,2380,5
20250205,091600,93558415,2380,2380,2385,2380,25
20250205,091500,93498910,2380,2385,2385,2380,458
20250205,091400,92407145,2380,2380,2380,2380,10
20250205,091300,92383345,2380,2380,2380,2380,45
20250205,091200,92276245,2380,2385,2385,2380,582
20250205,091100,90890835,2380,2385,2385,2380,805
20250205,091000,88971010,2385,2385,2385,2380,370
20250205,090900,88088635,2380,2380,2385,2380,3151
20250205,090800,80588695,2380,2380,2380,2380,50
20250205,090700,80469695,2375,2375,2375,2375,23
20250205,090600,80415070,2380,2380,2380,2380,1010
20250205,090500,78011270,2380,2380,2380,2375,2527
20250205,090400,71997610,2380,2385,2385,2380,3825
20250205,090300,62893610,2385,2390,2390,2385,3912
20250205,090200,53558440,2390,2395,2400,2390,7639
20250205,090100,35266290,2390,2380,2390,2380,1942
20250205,090000,30633885,2380,2365,2380,2365,12888