KissMeData/033270/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,191700,975877210,18870,18870,18870,18870,517
20250205,191600,975877210,18870,18870,18870,18870,0
20250205,191500,975877210,18870,18870,18870,18870,0
20250205,191400,975877210,18870,18870,18870,18870,0
20250205,191300,975877210,18870,18870,18870,18870,0
20250205,191200,975877210,18870,18870,18870,18870,0
20250205,191100,975877210,18870,18870,18870,18870,0
20250205,191000,975877210,18870,18870,18870,18870,0
20250205,190900,975877210,18870,18870,18870,18870,0
20250205,190800,975877210,18870,18870,18870,18870,0
20250205,190700,975877210,18870,18870,18870,18870,0
20250205,190600,975877210,18870,18870,18870,18870,0
20250205,190500,975877210,18870,18870,18870,18870,0
20250205,190400,975877210,18870,18870,18870,18870,0
20250205,190300,975877210,18870,18870,18870,18870,0
20250205,190200,975877210,18870,18870,18870,18870,0
20250205,190100,975877210,18870,18870,18870,18870,0
20250205,190000,975877210,18870,18870,18870,18870,0
20250205,185900,975877210,18870,18870,18870,18870,0
20250205,185800,975877210,18870,18870,18870,18870,0
20250205,185700,975877210,18870,18870,18870,18870,0
20250205,185600,975877210,18870,18870,18870,18870,0
20250205,185500,975877210,18870,18870,18870,18870,0
20250205,185400,975877210,18870,18870,18870,18870,0
20250205,185300,975877210,18870,18870,18870,18870,0
20250205,185200,975877210,18870,18870,18870,18870,0
20250205,185100,975877210,18870,18870,18870,18870,0
20250205,185000,975877210,18870,18870,18870,18870,0
20250205,184900,975877210,18870,18870,18870,18870,0
20250205,184800,975877210,18870,18870,18870,18870,0
20250205,184700,975877210,18870,18870,18870,18870,517
20250205,184600,975877210,18870,18870,18870,18870,0
20250205,184500,975877210,18870,18870,18870,18870,0
20250205,184400,975877210,18870,18870,18870,18870,0
20250205,184300,975877210,18870,18870,18870,18870,0
20250205,184200,975877210,18870,18870,18870,18870,0
20250205,184100,975877210,18870,18870,18870,18870,0
20250205,184000,975877210,18870,18870,18870,18870,0
20250205,183900,975877210,18870,18870,18870,18870,0
20250205,183800,975877210,18870,18870,18870,18870,0
20250205,183700,975877210,18870,18870,18870,18870,0
20250205,183600,975877210,18870,18870,18870,18870,0
20250205,183500,975877210,18870,18870,18870,18870,0
20250205,183400,975877210,18870,18870,18870,18870,0
20250205,183300,975877210,18870,18870,18870,18870,0
20250205,183200,975877210,18870,18870,18870,18870,0
20250205,183100,975877210,18870,18870,18870,18870,0
20250205,183000,975877210,18870,18870,18870,18870,0
20250205,182900,975877210,18870,18870,18870,18870,0
20250205,182800,975877210,18870,18870,18870,18870,0
20250205,182700,975877210,18870,18870,18870,18870,0
20250205,182600,975877210,18870,18870,18870,18870,0
20250205,182500,975877210,18870,18870,18870,18870,0
20250205,182400,975877210,18870,18870,18870,18870,0
20250205,182300,975877210,18870,18870,18870,18870,0
20250205,182200,975877210,18870,18870,18870,18870,0
20250205,182100,975877210,18870,18870,18870,18870,0
20250205,182000,975877210,18870,18870,18870,18870,0
20250205,181900,975877210,18870,18870,18870,18870,0
20250205,181800,975877210,18870,18870,18870,18870,0
20250205,181700,975877210,18870,18870,18870,18870,517
20250205,181600,975877210,18870,18870,18870,18870,0
20250205,181500,975877210,18870,18870,18870,18870,0
20250205,181400,975877210,18870,18870,18870,18870,0
20250205,181300,975877210,18870,18870,18870,18870,0
20250205,181200,975877210,18870,18870,18870,18870,0
20250205,181100,975877210,18870,18870,18870,18870,0
20250205,181000,975877210,18870,18870,18870,18870,0
20250205,180900,975877210,18870,18870,18870,18870,0
20250205,180800,975877210,18870,18870,18870,18870,0
20250205,180700,975877210,18870,18870,18870,18870,0
20250205,180600,975877210,18870,18870,18870,18870,0
20250205,180500,975877210,18870,18870,18870,18870,0
20250205,180400,975877210,18870,18870,18870,18870,0
20250205,180300,975877210,18870,18870,18870,18870,0
20250205,180200,975877210,18870,18870,18870,18870,0
20250205,180100,975877210,18870,18870,18870,18870,0
20250205,180000,975877210,18870,18870,18870,18870,0
20250205,175900,975877210,18870,18870,18870,18870,0
20250205,175800,975877210,18870,18870,18870,18870,0
20250205,175700,975877210,18870,18870,18870,18870,0
20250205,175600,975877210,18870,18870,18870,18870,0
20250205,175500,975877210,18870,18870,18870,18870,0
20250205,175400,975877210,18870,18870,18870,18870,0
20250205,175300,975877210,18870,18870,18870,18870,0
20250205,175200,975877210,18870,18870,18870,18870,0
20250205,175100,975877210,18870,18870,18870,18870,0
20250205,175000,975877210,18870,18870,18870,18870,0
20250205,174900,975877210,18870,18870,18870,18870,0
20250205,174800,975877210,18870,18870,18870,18870,0
20250205,174700,975877210,18870,18870,18870,18870,517
20250205,174600,975877210,18870,18870,18870,18870,0
20250205,174500,975877210,18870,18870,18870,18870,0
20250205,174400,975877210,18870,18870,18870,18870,0
20250205,174300,975877210,18870,18870,18870,18870,0
20250205,174200,975877210,18870,18870,18870,18870,0
20250205,174100,975877210,18870,18870,18870,18870,0
20250205,174000,975877210,18870,18870,18870,18870,0
20250205,173900,975877210,18870,18870,18870,18870,0
20250205,173800,975877210,18870,18870,18870,18870,0
20250205,173700,975877210,18870,18870,18870,18870,0
20250205,173600,975877210,18870,18870,18870,18870,0
20250205,173500,975877210,18870,18870,18870,18870,0
20250205,173400,975877210,18870,18870,18870,18870,0
20250205,173300,975877210,18870,18870,18870,18870,0
20250205,173200,975877210,18870,18870,18870,18870,0
20250205,173100,975877210,18870,18870,18870,18870,0
20250205,173000,975877210,18870,18870,18870,18870,0
20250205,172900,975877210,18870,18870,18870,18870,0
20250205,172800,975877210,18870,18870,18870,18870,0
20250205,172700,975877210,18870,18870,18870,18870,0
20250205,172600,975877210,18870,18870,18870,18870,0
20250205,172500,975877210,18870,18870,18870,18870,0
20250205,172400,975877210,18870,18870,18870,18870,0
20250205,172300,975877210,18870,18870,18870,18870,0
20250205,172200,975877210,18870,18870,18870,18870,0
20250205,172100,975877210,18870,18870,18870,18870,0
20250205,172000,975877210,18870,18870,18870,18870,0
20250205,171900,975877210,18870,18870,18870,18870,0
20250205,171800,975877210,18870,18870,18870,18870,0
20250205,171700,975877210,18870,18870,18870,18870,517
20250205,171600,975877210,18870,18870,18870,18870,0
20250205,171500,975877210,18870,18870,18870,18870,0
20250205,171400,975877210,18870,18870,18870,18870,0
20250205,171300,975877210,18870,18870,18870,18870,0
20250205,171200,975877210,18870,18870,18870,18870,0
20250205,171100,975877210,18870,18870,18870,18870,0
20250205,171000,975877210,18870,18870,18870,18870,0
20250205,170900,975877210,18870,18870,18870,18870,0
20250205,170800,975877210,18870,18870,18870,18870,0
20250205,170700,975877210,18870,18870,18870,18870,0
20250205,170600,975877210,18870,18870,18870,18870,0
20250205,170500,975877210,18870,18870,18870,18870,0
20250205,170400,975877210,18870,18870,18870,18870,0
20250205,170300,975877210,18870,18870,18870,18870,0
20250205,170200,975877210,18870,18870,18870,18870,0
20250205,170100,975877210,18870,18870,18870,18870,0
20250205,170000,975877210,18870,18870,18870,18870,0
20250205,165900,975877210,18870,18870,18870,18870,0
20250205,165800,975877210,18870,18870,18870,18870,0
20250205,165700,975877210,18870,18870,18870,18870,0
20250205,165600,975877210,18870,18870,18870,18870,0
20250205,165500,975877210,18870,18870,18870,18870,0
20250205,165400,975877210,18870,18870,18870,18870,0
20250205,165300,975877210,18870,18870,18870,18870,0
20250205,165200,975877210,18870,18870,18870,18870,0
20250205,165100,975877210,18870,18870,18870,18870,0
20250205,165000,975877210,18870,18870,18870,18870,0
20250205,164900,975877210,18870,18870,18870,18870,0
20250205,164800,975877210,18870,18870,18870,18870,0
20250205,164700,975877210,18870,18870,18870,18870,517
20250205,164600,975877210,18870,18870,18870,18870,0
20250205,164500,975877210,18870,18870,18870,18870,0
20250205,164400,975877210,18870,18870,18870,18870,0
20250205,164300,975877210,18870,18870,18870,18870,0
20250205,164200,975877210,18870,18870,18870,18870,0
20250205,164100,975877210,18870,18870,18870,18870,0
20250205,164000,975877210,18870,18870,18870,18870,0
20250205,163900,975877210,18870,18870,18870,18870,0
20250205,163800,975877210,18870,18870,18870,18870,0
20250205,163700,975877210,18870,18870,18870,18870,0
20250205,163600,975877210,18870,18870,18870,18870,0
20250205,163500,975877210,18870,18870,18870,18870,0
20250205,163400,975877210,18870,18870,18870,18870,0
20250205,163300,975877210,18870,18870,18870,18870,0
20250205,163200,975877210,18870,18870,18870,18870,0
20250205,163100,975877210,18870,18870,18870,18870,0
20250205,163000,975877210,18870,18870,18870,18870,0
20250205,162900,975877210,18870,18870,18870,18870,0
20250205,162800,975877210,18870,18870,18870,18870,0
20250205,162700,975877210,18870,18870,18870,18870,0
20250205,162600,975877210,18870,18870,18870,18870,0
20250205,162500,975877210,18870,18870,18870,18870,0
20250205,162400,975877210,18870,18870,18870,18870,0
20250205,162300,975877210,18870,18870,18870,18870,0
20250205,162200,975877210,18870,18870,18870,18870,0
20250205,162100,975877210,18870,18870,18870,18870,0
20250205,162000,975877210,18870,18870,18870,18870,0
20250205,161900,975877210,18870,18870,18870,18870,0
20250205,161800,975877210,18870,18870,18870,18870,0
20250205,161700,975877210,18870,18870,18870,18870,517
20250205,161600,975877210,18870,18870,18870,18870,0
20250205,161500,975877210,18870,18870,18870,18870,0
20250205,161400,975877210,18870,18870,18870,18870,0
20250205,161300,975877210,18870,18870,18870,18870,0
20250205,161200,975877210,18870,18870,18870,18870,0
20250205,161100,975877210,18870,18870,18870,18870,0
20250205,161000,975877210,18870,18870,18870,18870,0
20250205,160900,975877210,18870,18870,18870,18870,0
20250205,160800,975877210,18870,18870,18870,18870,0
20250205,160700,975877210,18870,18870,18870,18870,0
20250205,160600,975877210,18870,18870,18870,18870,0
20250205,160500,975877210,18870,18870,18870,18870,0
20250205,160400,975877210,18870,18870,18870,18870,0
20250205,160300,975877210,18870,18870,18870,18870,0
20250205,160200,975877210,18870,18870,18870,18870,0
20250205,160100,975877210,18870,18870,18870,18870,0
20250205,160000,975877210,18870,18870,18870,18870,0
20250205,155900,975877210,18870,18870,18870,18870,0
20250205,155800,975877210,18870,18870,18870,18870,0
20250205,155700,975877210,18870,18870,18870,18870,0
20250205,155600,975877210,18870,18870,18870,18870,0
20250205,155500,975877210,18870,18870,18870,18870,0
20250205,155400,975877210,18870,18870,18870,18870,0
20250205,155300,975877210,18870,18870,18870,18870,0
20250205,155200,975877210,18870,18870,18870,18870,0
20250205,155100,975877210,18870,18870,18870,18870,0
20250205,155000,975877210,18870,18870,18870,18870,0
20250205,154900,975877210,18870,18870,18870,18870,0
20250205,154800,975877210,18870,18870,18870,18870,0
20250205,154700,975877210,18870,18870,18870,18870,517
20250205,154600,975877210,18870,18870,18870,18870,0
20250205,154500,975877210,18870,18870,18870,18870,0
20250205,154400,975877210,18870,18870,18870,18870,0
20250205,154300,975877210,18870,18870,18870,18870,0
20250205,154200,975877210,18870,18870,18870,18870,0
20250205,154100,975877210,18870,18870,18870,18870,0
20250205,154000,975877210,18870,18870,18870,18870,0
20250205,153900,975877210,18870,18870,18870,18870,0
20250205,153800,975877210,18870,18870,18870,18870,0
20250205,153700,975877210,18870,18870,18870,18870,0
20250205,153600,975877210,18870,18870,18870,18870,0
20250205,153500,975877210,18870,18870,18870,18870,0
20250205,153400,975877210,18870,18870,18870,18870,0
20250205,153300,975877210,18870,18870,18870,18870,0
20250205,153200,975877210,18870,18870,18870,18870,0
20250205,153100,975877210,18870,18870,18870,18870,0
20250205,153000,975877210,18870,18870,18870,18870,517
20250205,152900,966121420,18870,18870,18870,18870,0
20250205,152800,966121420,18870,18870,18870,18870,0
20250205,152700,966121420,18870,18870,18870,18870,0
20250205,152600,966121420,18870,18870,18870,18870,0
20250205,152500,966121420,18870,18870,18870,18870,0
20250205,152400,966121420,18870,18870,18870,18870,0
20250205,152300,966121420,18870,18870,18870,18870,0
20250205,152200,966121420,18870,18870,18870,18870,0
20250205,152100,966121420,18870,18870,18870,18870,0
20250205,152000,966121420,18870,18870,18870,18870,0
20250205,151900,966121420,18870,18880,18880,18870,166
20250205,151800,962987370,18890,18870,18890,18870,218
20250205,151700,958871370,18880,18870,18880,18870,482
20250205,151600,949771220,18880,18880,18880,18880,60
20250205,151500,948638420,18880,18870,18880,18870,348
20250205,151400,942069460,18880,18880,18880,18880,0
20250205,151300,942069460,18880,18880,18880,18880,7
20250205,151200,941937300,18880,18880,18880,18880,229
20250205,151100,937613780,18880,18870,18880,18870,69
20250205,151000,936311490,18880,18870,18880,18870,13
20250205,150900,936066070,18880,18890,18890,18880,365
20250205,150800,929174720,18890,18890,18890,18890,306
20250205,150700,923394380,18880,18880,18880,18880,319
20250205,150600,917371660,18880,18880,18880,18880,0
20250205,150500,917371660,18880,18880,18880,18880,0
20250205,150400,917371660,18880,18880,18880,18880,2
20250205,150300,917333900,18880,18880,18880,18880,0
20250205,150200,917333900,18880,18880,18880,18870,710
20250205,150100,903935880,18870,18870,18870,18870,30
20250205,150000,903369780,18890,18880,18890,18880,27
20250205,145900,902859930,18880,18880,18880,18880,98
20250205,145800,901009690,18880,18880,18880,18880,49
20250205,145700,900084570,18880,18870,18880,18870,41
20250205,145600,899310720,18880,18880,18880,18880,51
20250205,145500,898347840,18880,18880,18880,18880,50
20250205,145400,897403840,18890,18880,18890,18880,298
20250205,145300,891777430,18880,18880,18880,18880,47
20250205,145200,890890070,18880,18880,18880,18880,51
20250205,145100,889927190,18880,18880,18880,18870,68
20250205,145000,888643540,18880,18880,18880,18880,50
20250205,144900,887699540,18880,18890,18890,18880,79
20250205,144800,886207680,18890,18890,18890,18890,58
20250205,144700,885112060,18890,18880,18890,18880,43
20250205,144600,884299860,18880,18880,18880,18880,49
20250205,144500,883374740,18880,18890,18890,18880,62
20250205,144400,882203990,18890,18890,18890,18890,69
20250205,144300,880900580,18880,18880,18880,18880,38
20250205,144200,880183140,18870,18870,18870,18870,65
20250205,144100,878956590,18880,18870,18880,18870,72
20250205,144000,877597600,18880,18880,18880,18880,50
20250205,143900,876653600,18880,18880,18880,18880,70
20250205,143800,875332000,18880,18880,18880,18880,47
20250205,143700,874444640,18880,18880,18880,18880,51
20250205,143600,873481760,18880,18870,18880,18870,137
20250205,143500,870896220,18870,18870,18870,18870,51
20250205,143400,869933850,18870,18870,18870,18800,90
20250205,143300,868235620,18870,18870,18870,18860,49
20250205,143200,867311190,18870,18870,18870,18870,81
20250205,143100,865782720,18870,18870,18880,18860,59
20250205,143000,864669350,18880,18870,18880,18870,149
20250205,142900,861857220,18870,18860,18870,18860,60
20250205,142800,860725250,18860,18850,18860,18850,123
20250205,142700,858406560,18850,18850,18850,18850,51
20250205,142600,857445210,18850,18850,18850,18850,49
20250205,142500,856521560,18840,18850,18850,18840,50
20250205,142400,855579250,18850,18850,18850,18850,68
20250205,142300,854297450,18850,18790,18850,18790,203
20250205,142200,850479070,18790,18780,18790,18780,21
20250205,142100,850084530,18780,18780,18780,18780,0
20250205,142000,850084530,18780,18780,18780,18780,0
20250205,141900,850084530,18780,18780,18780,18780,0
20250205,141800,850084530,18780,18780,18780,18780,9
20250205,141700,849915510,18790,18790,18790,18790,12
20250205,141600,849690030,18800,18800,18800,18800,0
20250205,141500,849690030,18800,18790,18800,18790,552
20250205,141400,839312550,18790,18790,18790,18790,16
20250205,141300,839011910,18790,18790,18790,18790,28
20250205,141200,838485790,18800,18820,18820,18800,25
20250205,141100,838015530,18840,18840,18840,18840,0
20250205,141000,838015530,18840,18840,18840,18840,7
20250205,140900,837883650,18840,18840,18840,18840,53
20250205,140800,836885130,18820,18820,18820,18820,0
20250205,140700,836885130,18820,18820,18820,18820,0
20250205,140600,836885130,18820,18820,18820,18820,0
20250205,140500,836885130,18820,18820,18820,18820,0
20250205,140400,836885130,18820,18820,18820,18820,50
20250205,140300,835944130,18820,18820,18820,18820,0
20250205,140200,835944130,18820,18820,18820,18820,0
20250205,140100,835944130,18820,18830,18830,18820,70
20250205,140000,834626710,18830,18830,18830,18830,0
20250205,135900,834626710,18830,18830,18830,18830,0
20250205,135800,834626710,18830,18830,18830,18830,98
20250205,135700,832781370,18830,18830,18830,18830,0
20250205,135600,832781370,18830,18830,18830,18830,1
20250205,135500,832762540,18830,18830,18830,18830,0
20250205,135400,832762540,18830,18830,18830,18830,0
20250205,135300,832762540,18830,18830,18830,18830,0
20250205,135200,832762540,18830,18830,18830,18830,1
20250205,135100,832743710,18820,18850,18850,18820,4
20250205,135000,832668370,18850,18840,18850,18820,212
20250205,134900,828672420,18840,18830,18840,18830,249
20250205,134800,823981300,18830,18830,18830,18800,243
20250205,134700,819412210,18830,18830,18830,18830,10
20250205,134600,819223910,18850,18860,18860,18850,211
20250205,134500,815246460,18870,18870,18870,18870,0
20250205,134400,815246460,18870,18890,18900,18870,137
20250205,134300,812659720,18900,18900,18900,18900,0
20250205,134200,812659720,18900,18900,18900,18900,0
20250205,134100,812659720,18900,18870,18900,18870,449
20250205,134000,804185800,18870,18870,18870,18870,0
20250205,133900,804185800,18870,18870,18870,18870,1
20250205,133800,804166930,18850,18900,18900,18850,153
20250205,133700,801278790,18910,18920,18920,18910,166
20250205,133600,798139570,18920,18940,18940,18920,332
20250205,133500,791853090,18970,18920,18970,18920,1455
20250205,133400,764296350,18920,18890,18920,18890,1265
20250205,133300,740377720,18890,18840,18890,18840,2174
20250205,133200,699367580,18840,18770,18840,18770,1763
20250205,133100,666209420,18770,18770,18770,18770,0
20250205,133000,666209420,18770,18770,18770,18770,0
20250205,132900,666209420,18770,18770,18770,18770,0
20250205,132800,666209420,18770,18770,18770,18770,76
20250205,132700,664782900,18770,18780,18780,18770,15
20250205,132600,664501330,18780,18690,18780,18690,10
20250205,132500,664313620,18690,18690,18690,18690,3
20250205,132400,664257550,18780,18780,18780,18780,0
20250205,132300,664257550,18780,18780,18780,18780,0
20250205,132200,664257550,18780,18780,18780,18780,1
20250205,132100,664238770,18770,18770,18770,18770,0
20250205,132000,664238770,18770,18770,18770,18770,0
20250205,131900,664238770,18770,18770,18770,18770,0
20250205,131800,664238770,18770,18740,18770,18740,541
20250205,131700,654092990,18740,18740,18740,18740,0
20250205,131600,654092990,18740,18740,18740,18740,0
20250205,131500,654092990,18740,18740,18740,18740,0
20250205,131400,654092990,18740,18740,18740,18740,26
20250205,131300,653605750,18740,18740,18740,18740,0
20250205,131200,653605750,18740,18720,18740,18720,230
20250205,131100,649299700,18720,18720,18720,18720,0
20250205,131000,649299700,18720,18720,18720,18720,0
20250205,130900,649299700,18720,18720,18720,18720,0
20250205,130800,649299700,18720,18720,18720,18720,0
20250205,130700,649299700,18720,18720,18720,18720,0
20250205,130600,649299700,18720,18710,18720,18710,39
20250205,130500,648569970,18720,18720,18720,18720,0
20250205,130400,648569970,18720,18680,18720,18680,43
20250205,130300,647766570,18710,18710,18710,18710,0
20250205,130200,647766570,18710,18710,18710,18710,0
20250205,130100,647766570,18710,18710,18710,18710,0
20250205,130000,647766570,18710,18680,18710,18680,2
20250205,125900,647729180,18710,18710,18710,18710,0
20250205,125800,647729180,18710,18710,18710,18710,0
20250205,125700,647729180,18710,18710,18710,18710,0
20250205,125600,647729180,18710,18710,18710,18710,0
20250205,125500,647729180,18710,18710,18710,18710,1
20250205,125400,647710470,18700,18700,18700,18700,0
20250205,125300,647710470,18700,18700,18700,18700,0
20250205,125200,647710470,18700,18700,18700,18700,40
20250205,125100,646962470,18680,18680,18680,18680,50
20250205,125000,646028470,18710,18710,18710,18710,0
20250205,124900,646028470,18710,18710,18710,18710,0
20250205,124800,646028470,18710,18710,18710,18710,0
20250205,124700,646028470,18710,18710,18710,18710,79
20250205,124600,644550380,18700,18700,18700,18700,0
20250205,124500,644550380,18700,18700,18700,18700,0
20250205,124400,644550380,18700,18700,18700,18700,0
20250205,124300,644550380,18700,18700,18700,18700,0
20250205,124200,644550380,18700,18700,18700,18700,0
20250205,124100,644550380,18700,18700,18700,18700,14
20250205,124000,644288580,18700,18700,18700,18700,13
20250205,123900,644045480,18700,18700,18700,18700,0
20250205,123800,644045480,18700,18700,18700,18700,30
20250205,123700,643484480,18700,18700,18700,18700,500
20250205,123600,634134480,18700,18690,18700,18690,8
20250205,123500,633984910,18690,18680,18690,18680,270
20250205,123400,628941270,18650,18650,18650,18650,0
20250205,123300,628941270,18650,18690,18690,18650,790
20250205,123200,614203180,18700,18700,18700,18700,0
20250205,123100,614203180,18700,18700,18700,18700,0
20250205,123000,614203180,18700,18700,18700,18700,0
20250205,122900,614203180,18700,18700,18700,18700,0
20250205,122800,614203180,18700,18700,18700,18700,6
20250205,122700,614090980,18700,18700,18700,18700,99
20250205,122600,612239680,18700,18700,18700,18700,4
20250205,122500,612164880,18700,18690,18710,18690,25
20250205,122400,611697460,18700,18700,18700,18700,6
20250205,122300,611585260,18700,18680,18700,18680,819
20250205,122200,596286200,18690,18740,18740,18690,314
20250205,122100,590403840,18750,18750,18750,18750,0
20250205,122000,590403840,18750,18750,18750,18750,0
20250205,121900,590403840,18750,18750,18750,18750,13
20250205,121800,590160090,18740,18740,18740,18740,0
20250205,121700,590160090,18740,18740,18740,18740,0
20250205,121600,590160090,18740,18740,18740,18740,0
20250205,121500,590160090,18740,18740,18740,18740,0
20250205,121400,590160090,18740,18740,18740,18740,5
20250205,121300,590066390,18750,18750,18750,18750,0
20250205,121200,590066390,18750,18750,18750,18750,0
20250205,121100,590066390,18750,18770,18770,18750,500
20250205,121000,580687270,18780,18780,18780,18780,0
20250205,120900,580687270,18780,18800,18800,18780,95
20250205,120800,578903070,18800,18800,18800,18800,0
20250205,120700,578903070,18800,18800,18800,18800,3
20250205,120600,578846670,18800,18790,18800,18790,133
20250205,120500,576347450,18780,18780,18780,18780,9
20250205,120400,576178430,18790,18790,18790,18790,15
20250205,120300,575896580,18800,18800,18800,18800,0
20250205,120200,575896580,18800,18800,18800,18800,100
20250205,120100,574016580,18810,18810,18810,18810,0
20250205,120000,574016580,18810,18800,18810,18800,13
20250205,115900,573772160,18790,18800,18800,18790,29
20250205,115800,573226990,18800,18800,18800,18800,10
20250205,115700,573038990,18800,18800,18800,18800,2
20250205,115600,573001390,18800,18800,18800,18800,50
20250205,115500,572061390,18800,18800,18800,18800,20
20250205,115400,571685390,18800,18800,18800,18800,32
20250205,115300,571083790,18800,18790,18800,18790,6
20250205,115200,570971000,18790,18760,18790,18760,752
20250205,115100,556850380,18760,18760,18760,18760,0
20250205,115000,556850380,18760,18760,18760,18760,0
20250205,114900,556850380,18760,18760,18760,18760,0
20250205,114800,556850380,18760,18800,18800,18760,401
20250205,114700,549320570,18800,18800,18800,18800,1
20250205,114600,549301770,18800,18800,18800,18800,50
20250205,114500,548361770,18790,18790,18790,18790,5
20250205,114400,548267820,18800,18790,18800,18790,62
20250205,114300,547102540,18770,18770,18770,18770,0
20250205,114200,547102540,18770,18770,18770,18770,0
20250205,114100,547102540,18770,18770,18770,18770,0
20250205,114000,547102540,18770,18810,18810,18770,2
20250205,113900,547064960,18810,18780,18810,18750,1173
20250205,113800,525004870,18780,18810,18810,18780,327
20250205,113700,518855470,18810,18820,18830,18810,123
20250205,113600,516539830,18810,18790,18810,18790,2680
20250205,113500,466137230,18790,18790,18790,18790,105
20250205,113400,464164280,18780,18780,18790,18780,110
20250205,113300,462097480,18780,18770,18780,18760,386
20250205,113200,454849020,18770,18750,18770,18750,10
20250205,113100,454661360,18750,18750,18750,18750,0
20250205,113000,454661360,18750,18750,18750,18750,0
20250205,112900,454661360,18750,18730,18750,18730,257
20250205,112800,449847330,18730,18740,18740,18730,285
20250205,112700,444509010,18780,18740,18780,18740,54
20250205,112600,443496520,18730,18700,18730,18700,28
20250205,112500,442972710,18710,18710,18710,18710,214
20250205,112400,438968770,18730,18800,18810,18730,630
20250205,112300,427150540,18800,18750,18800,18750,366
20250205,112200,420280630,18770,18630,18770,18590,2937
20250205,112100,365441120,18620,18580,18620,18580,241
20250205,112000,360955770,18570,18570,18570,18570,36
20250205,111900,360287250,18570,18570,18570,18570,1
20250205,111800,360268680,18580,18580,18580,18580,0
20250205,111700,360268680,18580,18600,18600,18560,115
20250205,111600,358129780,18560,18590,18600,18550,35
20250205,111500,357479690,18590,18580,18590,18520,542
20250205,111400,347404190,18520,18580,18580,18520,14
20250205,111300,347144490,18520,18500,18590,18500,1964
20250205,111200,310760110,18490,18490,18490,18490,0
20250205,111100,310760110,18490,18490,18490,18490,14
20250205,111000,310501250,18490,18490,18490,18490,300
20250205,110900,304954250,18490,18490,18490,18490,0
20250205,110800,304954250,18490,18490,18490,18490,1
20250205,110700,304935760,18490,18470,18490,18430,173
20250205,110600,301737710,18470,18390,18470,18390,2544
20250205,110500,254835540,18400,18400,18400,18400,0
20250205,110400,254835540,18400,18400,18400,18390,46
20250205,110300,253989260,18400,18430,18430,18400,32
20250205,110200,253400430,18400,18400,18400,18400,90
20250205,110100,251744430,18430,18430,18430,18430,1
20250205,110000,251726000,18430,18400,18430,18400,2
20250205,105900,251689170,18440,18430,18440,18430,84
20250205,105800,250140250,18440,18420,18440,18420,5
20250205,105700,250048080,18440,18420,18440,18410,126
20250205,105600,247726770,18420,18400,18420,18400,253
20250205,105500,243069520,18400,18390,18400,18390,24
20250205,105400,242628110,18390,18400,18400,18380,253
20250205,105300,237977480,18380,18390,18390,18380,277
20250205,105200,232885870,18380,18390,18390,18380,58
20250205,105100,231819670,18380,18380,18380,18380,79
20250205,105000,230367650,18390,18390,18390,18390,50
20250205,104900,229448150,18390,18390,18390,18390,15
20250205,104800,229172300,18390,18390,18390,18390,96
20250205,104700,227406860,18390,18390,18390,18390,14
20250205,104600,227149400,18400,18400,18400,18400,0
20250205,104500,227149400,18400,18400,18400,18400,7
20250205,104400,227020600,18390,18390,18390,18390,0
20250205,104300,227020600,18390,18390,18390,18390,10
20250205,104200,226836700,18400,18400,18400,18400,0
20250205,104100,226836700,18400,18400,18400,18400,0
20250205,104000,226836700,18400,18400,18400,18400,0
20250205,103900,226836700,18400,18400,18400,18400,0
20250205,103800,226836700,18400,18400,18400,18400,147
20250205,103700,224131900,18390,18390,18390,18390,0
20250205,103600,224131900,18390,18390,18390,18390,4
20250205,103500,224058340,18390,18390,18390,18390,10
20250205,103400,223874440,18380,18400,18400,18380,310
20250205,103300,218174780,18400,18400,18400,18400,31
20250205,103200,217604380,18390,18390,18390,18390,0
20250205,103100,217604380,18390,18390,18390,18390,0
20250205,103000,217604380,18390,18390,18390,18390,0
20250205,102900,217604380,18390,18390,18390,18390,0
20250205,102800,217604380,18390,18390,18390,18390,0
20250205,102700,217604380,18390,18400,18400,18390,20
20250205,102600,217236440,18400,18400,18400,18400,0
20250205,102500,217236440,18400,18400,18400,18400,0
20250205,102400,217236440,18400,18400,18400,18400,500
20250205,102300,208036440,18450,18420,18450,18420,38
20250205,102200,207336450,18460,18460,18460,18460,33
20250205,102100,206727270,18500,18500,18500,18500,0
20250205,102000,206727270,18500,18500,18500,18500,0
20250205,101900,206727270,18500,18500,18500,18500,58
20250205,101800,205654270,18510,18510,18510,18510,0
20250205,101700,205654270,18510,18510,18510,18510,18
20250205,101600,205321090,18440,18400,18510,18370,3955
20250205,101500,132291790,18400,18400,18400,18400,20
20250205,101400,131923790,18400,18400,18400,18400,96
20250205,101300,130157390,18400,18410,18410,18400,45
20250205,101200,129329190,18410,18410,18410,18410,7
20250205,101100,129200320,18410,18410,18410,18410,5
20250205,101000,129108270,18410,18420,18420,18410,10
20250205,100900,128924120,18410,18400,18420,18400,249
20250205,100800,124342460,18420,18400,18420,18400,27
20250205,100700,123845530,18400,18400,18400,18400,0
20250205,100600,123845530,18400,18400,18400,18400,0
20250205,100500,123845530,18400,18390,18400,18390,305
20250205,100400,118233540,18400,18390,18400,18380,123
20250205,100300,115972620,18390,18360,18390,18360,436
20250205,100200,107962620,18360,18350,18360,18320,113
20250205,100100,105889670,18320,18290,18350,18290,1294
20250205,100000,82181320,18280,18260,18280,18260,165
20250205,095900,79165300,18290,18290,18290,18290,0
20250205,095800,79165300,18290,18300,18300,18260,104
20250205,095700,77263190,18300,18260,18300,18260,151
20250205,095600,74501250,18300,18260,18300,18260,249
20250205,095500,69947120,18290,18280,18290,18260,167
20250205,095400,66894370,18280,18280,18280,18250,301
20250205,095300,61392120,18270,18240,18270,18220,368
20250205,095200,54669620,18210,18250,18250,18210,284
20250205,095100,49486780,18250,18250,18250,18250,0
20250205,095000,49486780,18250,18230,18250,18190,308
20250205,094900,43866700,18190,18180,18230,18180,518
20250205,094800,34427010,18220,18160,18220,18160,329
20250205,094700,28441520,18150,18150,18150,18150,0
20250205,094600,28441520,18150,18140,18150,18140,260
20250205,094500,23723800,18120,18120,18120,18120,1
20250205,094400,23705680,18110,18140,18140,18110,3
20250205,094300,23651290,18140,18130,18140,18120,302
20250205,094200,18178020,18160,18160,18160,18160,70
20250205,094100,16906820,18130,18130,18130,18130,0
20250205,094000,16906820,18130,18160,18160,18130,196
20250205,093900,13348990,18190,18190,18190,18190,0
20250205,093800,13348990,18190,18200,18210,18160,16
20250205,093700,13058080,18150,18200,18200,18150,118
20250205,093600,10915960,18150,18190,18190,18150,74
20250205,093500,9572460,18150,18190,18210,18150,16
20250205,093400,9281660,18200,18160,18200,18150,60
20250205,093300,8190880,18150,18150,18210,18130,37
20250205,093200,7519570,18180,18180,18210,18140,48
20250205,093100,6648060,18140,18140,18140,18140,0
20250205,093000,6648060,18140,18140,18140,18140,0
20250205,092900,6648060,18140,18190,18190,18110,15
20250205,092800,6376040,18140,18180,18190,18140,17
20250205,092700,6067490,18140,18180,18180,18140,4
20250205,092600,5994850,18200,18200,18200,18200,0
20250205,092500,5994850,18200,18120,18200,18120,101
20250205,092400,4158700,18120,18120,18120,18120,0
20250205,092300,4158700,18120,18110,18120,18110,18
20250205,092200,3832620,18110,18110,18110,18110,10
20250205,092100,3651520,18020,18020,18020,18020,0
20250205,092000,3651520,18020,18020,18020,18020,0
20250205,091900,3651520,18020,18020,18020,18020,0
20250205,091800,3651520,18020,18020,18020,18020,0
20250205,091700,3651520,18020,18020,18020,18020,0
20250205,091600,3651520,18020,18020,18020,18020,0
20250205,091500,3651520,18020,18020,18020,18020,0
20250205,091400,3651520,18020,18020,18020,18020,0
20250205,091300,3651520,18020,18020,18020,18020,0
20250205,091200,3651520,18020,18020,18020,18020,0
20250205,091100,3651520,18020,18050,18050,18020,39
20250205,091000,2948110,18100,18100,18100,18100,0
20250205,090900,2948110,18100,18100,18100,18100,39
20250205,090800,2242210,18150,18150,18150,18150,30
20250205,090700,1697710,18150,18150,18150,18150,0
20250205,090600,1697710,18150,18150,18150,18150,0
20250205,090500,1697710,18150,18150,18150,18150,1
20250205,090400,1679560,18050,18060,18060,18050,52
20250205,090300,740460,18060,18060,18060,18060,20
20250205,090200,379260,18060,18060,18060,18060,0
20250205,090100,379260,18060,18060,18060,18060,0
20250205,090000,379260,18060,18060,18060,18060,21