KissMeData/089980/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,200200,505640440,15850,15850,15850,15850,832
20250205,200100,505640440,15850,15850,15850,15850,0
20250205,200000,505640440,15850,15850,15850,15850,0
20250205,195900,505640440,15850,15850,15850,15850,0
20250205,195800,505640440,15850,15850,15850,15850,0
20250205,195700,505640440,15850,15850,15850,15850,0
20250205,195600,505640440,15850,15850,15850,15850,0
20250205,195500,505640440,15850,15850,15850,15850,0
20250205,195400,505640440,15850,15850,15850,15850,0
20250205,195300,505640440,15850,15850,15850,15850,0
20250205,195200,505640440,15850,15850,15850,15850,0
20250205,195100,505640440,15850,15850,15850,15850,0
20250205,195000,505640440,15850,15850,15850,15850,0
20250205,194900,505640440,15850,15850,15850,15850,0
20250205,194800,505640440,15850,15850,15850,15850,0
20250205,194700,505640440,15850,15850,15850,15850,0
20250205,194600,505640440,15850,15850,15850,15850,0
20250205,194500,505640440,15850,15850,15850,15850,0
20250205,194400,505640440,15850,15850,15850,15850,0
20250205,194300,505640440,15850,15850,15850,15850,0
20250205,194200,505640440,15850,15850,15850,15850,0
20250205,194100,505640440,15850,15850,15850,15850,0
20250205,194000,505640440,15850,15850,15850,15850,0
20250205,193900,505640440,15850,15850,15850,15850,0
20250205,193800,505640440,15850,15850,15850,15850,0
20250205,193700,505640440,15850,15850,15850,15850,0
20250205,193600,505640440,15850,15850,15850,15850,0
20250205,193500,505640440,15850,15850,15850,15850,0
20250205,193400,505640440,15850,15850,15850,15850,0
20250205,193300,505640440,15850,15850,15850,15850,0
20250205,193200,505640440,15850,15850,15850,15850,832
20250205,193100,505640440,15850,15850,15850,15850,0
20250205,193000,505640440,15850,15850,15850,15850,0
20250205,192900,505640440,15850,15850,15850,15850,0
20250205,192800,505640440,15850,15850,15850,15850,0
20250205,192700,505640440,15850,15850,15850,15850,0
20250205,192600,505640440,15850,15850,15850,15850,0
20250205,192500,505640440,15850,15850,15850,15850,0
20250205,192400,505640440,15850,15850,15850,15850,0
20250205,192300,505640440,15850,15850,15850,15850,0
20250205,192200,505640440,15850,15850,15850,15850,0
20250205,192100,505640440,15850,15850,15850,15850,0
20250205,192000,505640440,15850,15850,15850,15850,0
20250205,191900,505640440,15850,15850,15850,15850,0
20250205,191800,505640440,15850,15850,15850,15850,0
20250205,191700,505640440,15850,15850,15850,15850,0
20250205,191600,505640440,15850,15850,15850,15850,0
20250205,191500,505640440,15850,15850,15850,15850,0
20250205,191400,505640440,15850,15850,15850,15850,0
20250205,191300,505640440,15850,15850,15850,15850,0
20250205,191200,505640440,15850,15850,15850,15850,0
20250205,191100,505640440,15850,15850,15850,15850,0
20250205,191000,505640440,15850,15850,15850,15850,0
20250205,190900,505640440,15850,15850,15850,15850,0
20250205,190800,505640440,15850,15850,15850,15850,0
20250205,190700,505640440,15850,15850,15850,15850,0
20250205,190600,505640440,15850,15850,15850,15850,0
20250205,190500,505640440,15850,15850,15850,15850,0
20250205,190400,505640440,15850,15850,15850,15850,0
20250205,190300,505640440,15850,15850,15850,15850,0
20250205,190200,505640440,15850,15850,15850,15850,832
20250205,190100,505640440,15850,15850,15850,15850,0
20250205,190000,505640440,15850,15850,15850,15850,0
20250205,185900,505640440,15850,15850,15850,15850,0
20250205,185800,505640440,15850,15850,15850,15850,0
20250205,185700,505640440,15850,15850,15850,15850,0
20250205,185600,505640440,15850,15850,15850,15850,0
20250205,185500,505640440,15850,15850,15850,15850,0
20250205,185400,505640440,15850,15850,15850,15850,0
20250205,185300,505640440,15850,15850,15850,15850,0
20250205,185200,505640440,15850,15850,15850,15850,0
20250205,185100,505640440,15850,15850,15850,15850,0
20250205,185000,505640440,15850,15850,15850,15850,0
20250205,184900,505640440,15850,15850,15850,15850,0
20250205,184800,505640440,15850,15850,15850,15850,0
20250205,184700,505640440,15850,15850,15850,15850,0
20250205,184600,505640440,15850,15850,15850,15850,0
20250205,184500,505640440,15850,15850,15850,15850,0
20250205,184400,505640440,15850,15850,15850,15850,0
20250205,184300,505640440,15850,15850,15850,15850,0
20250205,184200,505640440,15850,15850,15850,15850,0
20250205,184100,505640440,15850,15850,15850,15850,0
20250205,184000,505640440,15850,15850,15850,15850,0
20250205,183900,505640440,15850,15850,15850,15850,0
20250205,183800,505640440,15850,15850,15850,15850,0
20250205,183700,505640440,15850,15850,15850,15850,0
20250205,183600,505640440,15850,15850,15850,15850,0
20250205,183500,505640440,15850,15850,15850,15850,0
20250205,183400,505640440,15850,15850,15850,15850,0
20250205,183300,505640440,15850,15850,15850,15850,0
20250205,183200,505640440,15850,15850,15850,15850,832
20250205,183100,505640440,15850,15850,15850,15850,0
20250205,183000,505640440,15850,15850,15850,15850,0
20250205,182900,505640440,15850,15850,15850,15850,0
20250205,182800,505640440,15850,15850,15850,15850,0
20250205,182700,505640440,15850,15850,15850,15850,0
20250205,182600,505640440,15850,15850,15850,15850,0
20250205,182500,505640440,15850,15850,15850,15850,0
20250205,182400,505640440,15850,15850,15850,15850,0
20250205,182300,505640440,15850,15850,15850,15850,0
20250205,182200,505640440,15850,15850,15850,15850,0
20250205,182100,505640440,15850,15850,15850,15850,0
20250205,182000,505640440,15850,15850,15850,15850,0
20250205,181900,505640440,15850,15850,15850,15850,0
20250205,181800,505640440,15850,15850,15850,15850,0
20250205,181700,505640440,15850,15850,15850,15850,0
20250205,181600,505640440,15850,15850,15850,15850,0
20250205,181500,505640440,15850,15850,15850,15850,0
20250205,181400,505640440,15850,15850,15850,15850,0
20250205,181300,505640440,15850,15850,15850,15850,0
20250205,181200,505640440,15850,15850,15850,15850,0
20250205,181100,505640440,15850,15850,15850,15850,0
20250205,181000,505640440,15850,15850,15850,15850,0
20250205,180900,505640440,15850,15850,15850,15850,0
20250205,180800,505640440,15850,15850,15850,15850,0
20250205,180700,505640440,15850,15850,15850,15850,0
20250205,180600,505640440,15850,15850,15850,15850,0
20250205,180500,505640440,15850,15850,15850,15850,0
20250205,180400,505640440,15850,15850,15850,15850,0
20250205,180300,505640440,15850,15850,15850,15850,0
20250205,180200,505640440,15850,15850,15850,15850,832
20250205,180100,505640440,15850,15850,15850,15850,0
20250205,180000,505640440,15850,15850,15850,15850,0
20250205,175900,505640440,15850,15850,15850,15850,0
20250205,175800,505640440,15850,15850,15850,15850,0
20250205,175700,505640440,15850,15850,15850,15850,0
20250205,175600,505640440,15850,15850,15850,15850,0
20250205,175500,505640440,15850,15850,15850,15850,0
20250205,175400,505640440,15850,15850,15850,15850,0
20250205,175300,505640440,15850,15850,15850,15850,0
20250205,175200,505640440,15850,15850,15850,15850,0
20250205,175100,505640440,15850,15850,15850,15850,0
20250205,175000,505640440,15850,15850,15850,15850,0
20250205,174900,505640440,15850,15850,15850,15850,0
20250205,174800,505640440,15850,15850,15850,15850,0
20250205,174700,505640440,15850,15850,15850,15850,0
20250205,174600,505640440,15850,15850,15850,15850,0
20250205,174500,505640440,15850,15850,15850,15850,0
20250205,174400,505640440,15850,15850,15850,15850,0
20250205,174300,505640440,15850,15850,15850,15850,0
20250205,174200,505640440,15850,15850,15850,15850,0
20250205,174100,505640440,15850,15850,15850,15850,0
20250205,174000,505640440,15850,15850,15850,15850,0
20250205,173900,505640440,15850,15850,15850,15850,0
20250205,173800,505640440,15850,15850,15850,15850,0
20250205,173700,505640440,15850,15850,15850,15850,0
20250205,173600,505640440,15850,15850,15850,15850,0
20250205,173500,505640440,15850,15850,15850,15850,0
20250205,173400,505640440,15850,15850,15850,15850,0
20250205,173300,505640440,15850,15850,15850,15850,0
20250205,173200,505640440,15850,15850,15850,15850,832
20250205,173100,505640440,15850,15850,15850,15850,0
20250205,173000,505640440,15850,15850,15850,15850,0
20250205,172900,505640440,15850,15850,15850,15850,0
20250205,172800,505640440,15850,15850,15850,15850,0
20250205,172700,505640440,15850,15850,15850,15850,0
20250205,172600,505640440,15850,15850,15850,15850,0
20250205,172500,505640440,15850,15850,15850,15850,0
20250205,172400,505640440,15850,15850,15850,15850,0
20250205,172300,505640440,15850,15850,15850,15850,0
20250205,172200,505640440,15850,15850,15850,15850,0
20250205,172100,505640440,15850,15850,15850,15850,0
20250205,172000,505640440,15850,15850,15850,15850,0
20250205,171900,505640440,15850,15850,15850,15850,0
20250205,171800,505640440,15850,15850,15850,15850,0
20250205,171700,505640440,15850,15850,15850,15850,0
20250205,171600,505640440,15850,15850,15850,15850,0
20250205,171500,505640440,15850,15850,15850,15850,0
20250205,171400,505640440,15850,15850,15850,15850,0
20250205,171300,505640440,15850,15850,15850,15850,0
20250205,171200,505640440,15850,15850,15850,15850,0
20250205,171100,505640440,15850,15850,15850,15850,0
20250205,171000,505640440,15850,15850,15850,15850,0
20250205,170900,505640440,15850,15850,15850,15850,0
20250205,170800,505640440,15850,15850,15850,15850,0
20250205,170700,505640440,15850,15850,15850,15850,0
20250205,170600,505640440,15850,15850,15850,15850,0
20250205,170500,505640440,15850,15850,15850,15850,0
20250205,170400,505640440,15850,15850,15850,15850,0
20250205,170300,505640440,15850,15850,15850,15850,0
20250205,170200,505640440,15850,15850,15850,15850,832
20250205,170100,505640440,15850,15850,15850,15850,0
20250205,170000,505640440,15850,15850,15850,15850,0
20250205,165900,505640440,15850,15850,15850,15850,0
20250205,165800,505640440,15850,15850,15850,15850,0
20250205,165700,505640440,15850,15850,15850,15850,0
20250205,165600,505640440,15850,15850,15850,15850,0
20250205,165500,505640440,15850,15850,15850,15850,0
20250205,165400,505640440,15850,15850,15850,15850,0
20250205,165300,505640440,15850,15850,15850,15850,0
20250205,165200,505640440,15850,15850,15850,15850,0
20250205,165100,505640440,15850,15850,15850,15850,0
20250205,165000,505640440,15850,15850,15850,15850,0
20250205,164900,505640440,15850,15850,15850,15850,0
20250205,164800,505640440,15850,15850,15850,15850,0
20250205,164700,505640440,15850,15850,15850,15850,0
20250205,164600,505640440,15850,15850,15850,15850,0
20250205,164500,505640440,15850,15850,15850,15850,0
20250205,164400,505640440,15850,15850,15850,15850,0
20250205,164300,505640440,15850,15850,15850,15850,0
20250205,164200,505640440,15850,15850,15850,15850,0
20250205,164100,505640440,15850,15850,15850,15850,0
20250205,164000,505640440,15850,15850,15850,15850,0
20250205,163900,505640440,15850,15850,15850,15850,0
20250205,163800,505640440,15850,15850,15850,15850,0
20250205,163700,505640440,15850,15850,15850,15850,0
20250205,163600,505640440,15850,15850,15850,15850,0
20250205,163500,505640440,15850,15850,15850,15850,0
20250205,163400,505640440,15850,15850,15850,15850,0
20250205,163300,505640440,15850,15850,15850,15850,0
20250205,163200,505640440,15850,15850,15850,15850,832
20250205,163100,505640440,15850,15850,15850,15850,0
20250205,163000,505640440,15850,15850,15850,15850,0
20250205,162900,505640440,15850,15850,15850,15850,0
20250205,162800,505640440,15850,15850,15850,15850,0
20250205,162700,505640440,15850,15850,15850,15850,0
20250205,162600,505640440,15850,15850,15850,15850,0
20250205,162500,505640440,15850,15850,15850,15850,0
20250205,162400,505640440,15850,15850,15850,15850,0
20250205,162300,505640440,15850,15850,15850,15850,0
20250205,162200,505640440,15850,15850,15850,15850,0
20250205,162100,505640440,15850,15850,15850,15850,0
20250205,162000,505640440,15850,15850,15850,15850,0
20250205,161900,505640440,15850,15850,15850,15850,0
20250205,161800,505640440,15850,15850,15850,15850,0
20250205,161700,505640440,15850,15850,15850,15850,0
20250205,161600,505640440,15850,15850,15850,15850,0
20250205,161500,505640440,15850,15850,15850,15850,0
20250205,161400,505640440,15850,15850,15850,15850,0
20250205,161300,505640440,15850,15850,15850,15850,0
20250205,161200,505640440,15850,15850,15850,15850,0
20250205,161100,505640440,15850,15850,15850,15850,0
20250205,161000,505640440,15850,15850,15850,15850,0
20250205,160900,505640440,15850,15850,15850,15850,0
20250205,160800,505640440,15850,15850,15850,15850,0
20250205,160700,505640440,15850,15850,15850,15850,0
20250205,160600,505640440,15850,15850,15850,15850,0
20250205,160500,505640440,15850,15850,15850,15850,0
20250205,160400,505640440,15850,15850,15850,15850,0
20250205,160300,505640440,15850,15850,15850,15850,0
20250205,160200,505640440,15850,15850,15850,15850,832
20250205,160100,505640440,15850,15850,15850,15850,0
20250205,160000,505640440,15850,15850,15850,15850,0
20250205,155900,505640440,15850,15850,15850,15850,0
20250205,155800,505640440,15850,15850,15850,15850,0
20250205,155700,505640440,15850,15850,15850,15850,0
20250205,155600,505640440,15850,15850,15850,15850,0
20250205,155500,505640440,15850,15850,15850,15850,0
20250205,155400,505640440,15850,15850,15850,15850,0
20250205,155300,505640440,15850,15850,15850,15850,0
20250205,155200,505640440,15850,15850,15850,15850,0
20250205,155100,505640440,15850,15850,15850,15850,0
20250205,155000,505640440,15850,15850,15850,15850,0
20250205,154900,505640440,15850,15850,15850,15850,0
20250205,154800,505640440,15850,15850,15850,15850,0
20250205,154700,505640440,15850,15850,15850,15850,0
20250205,154600,505640440,15850,15850,15850,15850,0
20250205,154500,505640440,15850,15850,15850,15850,0
20250205,154400,505640440,15850,15850,15850,15850,0
20250205,154300,505640440,15850,15850,15850,15850,0
20250205,154200,505640440,15850,15850,15850,15850,0
20250205,154100,505640440,15850,15850,15850,15850,0
20250205,154000,505640440,15850,15850,15850,15850,0
20250205,153900,505640440,15850,15850,15850,15850,0
20250205,153800,505640440,15850,15850,15850,15850,0
20250205,153700,505640440,15850,15850,15850,15850,0
20250205,153600,505640440,15850,15850,15850,15850,0
20250205,153500,505640440,15850,15850,15850,15850,0
20250205,153400,505640440,15850,15850,15850,15850,0
20250205,153300,505640440,15850,15850,15850,15850,0
20250205,153200,505640440,15850,15850,15850,15850,832
20250205,153100,505640440,15850,15850,15850,15850,0
20250205,153000,505640440,15850,15850,15850,15850,832
20250205,152900,492453240,15820,15820,15820,15820,0
20250205,152800,492453240,15820,15820,15820,15820,0
20250205,152700,492453240,15820,15820,15820,15820,0
20250205,152600,492453240,15820,15820,15820,15820,0
20250205,152500,492453240,15820,15820,15820,15820,0
20250205,152400,492453240,15820,15820,15820,15820,0
20250205,152300,492453240,15820,15820,15820,15820,0
20250205,152200,492453240,15820,15820,15820,15820,0
20250205,152100,492453240,15820,15820,15820,15820,0
20250205,152000,492453240,15820,15820,15820,15820,0
20250205,151900,492453240,15820,15780,15830,15780,37
20250205,151800,491868530,15780,15810,15820,15770,404
20250205,151700,485488350,15800,15780,15810,15780,239
20250205,151600,481713270,15790,15780,15790,15780,50
20250205,151500,480924010,15790,15770,15790,15760,107
20250205,151400,479236540,15770,15760,15770,15760,46
20250205,151300,478511240,15750,15750,15760,15740,125
20250205,151200,476541790,15750,15750,15750,15750,1
20250205,151100,476526040,15740,15760,15770,15740,433
20250205,151000,469706150,15770,15800,15830,15770,515
20250205,150900,461573410,15810,15800,15810,15800,71
20250205,150800,460451330,15810,15790,15810,15790,37
20250205,150700,459866760,15800,15800,15800,15800,0
20250205,150600,459866760,15800,15790,15800,15780,45
20250205,150500,459156110,15780,15790,15790,15780,48
20250205,150400,458398270,15780,15770,15780,15770,50
20250205,150300,457609350,15780,15770,15780,15770,14
20250205,150200,457388500,15770,15780,15780,15770,7
20250205,150100,457278100,15780,15790,15790,15780,19
20250205,150000,456978210,15800,15790,15800,15790,13
20250205,145900,456772920,15790,15790,15800,15790,202
20250205,145800,453583250,15800,15820,15820,15790,58
20250205,145700,452666890,15820,15820,15820,15820,10
20250205,145600,452508690,15800,15820,15830,15800,41
20250205,145500,451860500,15800,15820,15830,15800,226
20250205,145400,448288800,15830,15820,15830,15820,32
20250205,145300,447782420,15830,15830,15830,15830,0
20250205,145200,447782420,15830,15820,15830,15820,65
20250205,145100,446754100,15820,15820,15830,15820,58
20250205,145000,445836470,15820,15830,15830,15820,134
20250205,144900,443715350,15830,15830,15830,15830,44
20250205,144800,443018830,15820,15820,15820,15820,8
20250205,144700,442892270,15830,15820,15830,15820,18
20250205,144600,442607410,15830,15820,15830,15820,14
20250205,144500,442385870,15820,15820,15820,15820,21
20250205,144400,442053650,15820,15820,15820,15820,8
20250205,144300,441927090,15820,15810,15820,15810,21
20250205,144200,441594950,15830,15830,15830,15830,0
20250205,144100,441594950,15830,15810,15830,15810,55
20250205,144000,440725000,15820,15820,15820,15820,51
20250205,143900,439918180,15820,15820,15820,15820,28
20250205,143800,439475220,15810,15820,15830,15810,45
20250205,143700,438763650,15830,15810,15830,15810,28
20250205,143600,438320700,15820,15820,15820,15820,11
20250205,143500,438146680,15840,15820,15840,15820,31
20250205,143400,437656150,15830,15830,15830,15830,17
20250205,143300,437387040,15820,15820,15820,15820,12
20250205,143200,437197200,15820,15810,15820,15810,26
20250205,143100,436785960,15810,15810,15810,15810,39
20250205,143000,436169370,15820,15810,15820,15810,10
20250205,142900,436011250,15810,15810,15810,15810,0
20250205,142800,436011250,15810,15810,15820,15800,114
20250205,142700,434209740,15810,15820,15820,15810,57
20250205,142600,433308080,15820,15810,15820,15740,1444
20250205,142500,410530900,15820,15820,15820,15820,5
20250205,142400,410451800,15820,15820,15820,15820,11
20250205,142300,410277780,15840,15830,15840,15830,10
20250205,142200,410119460,15840,15830,15840,15830,11
20250205,142100,409945300,15840,15830,15840,15830,13
20250205,142000,409739460,15830,15830,15830,15830,0
20250205,141900,409739460,15830,15810,15830,15800,51
20250205,141800,408932850,15830,15810,15830,15810,18
20250205,141700,408648100,15820,15810,15820,15810,18
20250205,141600,408363420,15800,15800,15800,15800,0
20250205,141500,408363420,15800,15810,15820,15800,134
20250205,141400,406244840,15810,15800,15810,15800,45
20250205,141300,405533580,15800,15800,15810,15800,94
20250205,141200,404048200,15790,15790,15790,15790,18
20250205,141100,403763980,15800,15800,15800,15800,0
20250205,141000,403763980,15800,15800,15800,15800,0
20250205,140900,403763980,15800,15810,15820,15800,24
20250205,140800,403384490,15820,15820,15820,15820,13
20250205,140700,403178830,15840,15840,15840,15840,0
20250205,140600,403178830,15840,15770,15840,15770,21
20250205,140500,402846930,15780,15780,15780,15780,22
20250205,140400,402499770,15780,15770,15780,15770,68
20250205,140300,401427060,15760,15760,15760,15760,8
20250205,140200,401300980,15770,15750,15770,15750,26
20250205,140100,400891140,15750,15750,15750,15750,0
20250205,140000,400891140,15750,15750,15750,15750,8
20250205,135900,400765140,15760,15770,15770,15760,27
20250205,135800,400339410,15770,15750,15770,15750,117
20250205,135700,398495180,15750,15750,15750,15750,0
20250205,135600,398495180,15750,15760,15760,15750,72
20250205,135500,397360680,15760,15750,15760,15750,231
20250205,135400,393722200,15760,15760,15770,15750,112
20250205,135300,391957760,15770,15780,15780,15770,412
20250205,135200,385458660,15790,15790,15790,15790,0
20250205,135100,385458660,15790,15800,15800,15790,130
20250205,135000,383404780,15790,15790,15790,15790,13
20250205,134900,383199510,15790,15790,15790,15780,59
20250205,134800,382267980,15780,15780,15780,15780,8
20250205,134700,382141740,15790,15780,15790,15780,170
20250205,134600,379458940,15780,15780,15780,15780,8
20250205,134500,379332700,15780,15780,15780,15780,8
20250205,134400,379206460,15780,15780,15780,15780,8
20250205,134300,379080220,15780,15780,15780,15780,8
20250205,134200,378953980,15790,15780,15790,15780,155
20250205,134100,376507930,15790,15790,15790,15790,7
20250205,134000,376397400,15790,15790,15790,15790,68
20250205,133900,375323680,15790,15790,15790,15790,58
20250205,133800,374407860,15800,15800,15800,15800,20
20250205,133700,374091860,15790,15790,15790,15790,8
20250205,133600,373965540,15790,15800,15800,15790,9
20250205,133500,373823420,15800,15790,15800,15790,13
20250205,133400,373618100,15800,15790,15800,15790,25
20250205,133300,373223180,15800,15800,15800,15800,1
20250205,133200,373207380,15800,15790,15800,15790,9
20250205,133100,373065260,15790,15800,15800,15790,9
20250205,133000,372923140,15790,15830,15830,15790,1842
20250205,132900,343813630,15830,15830,15830,15830,9
20250205,132800,343671160,15840,15840,15840,15840,0
20250205,132700,343671160,15840,15840,15840,15830,55
20250205,132600,342800040,15840,15840,15840,15830,14
20250205,132500,342578360,15840,15840,15840,15830,39
20250205,132400,341960680,15840,15830,15840,15830,35
20250205,132300,341406360,15840,15840,15840,15840,15
20250205,132200,341168760,15840,15840,15840,15840,110
20250205,132100,339426360,15840,15840,15840,15840,70
20250205,132000,338317560,15850,15850,15850,15850,6
20250205,131900,338222460,15860,15860,15860,15860,0
20250205,131800,338222460,15860,15860,15860,15860,0
20250205,131700,338222460,15860,15860,15860,15840,1010
20250205,131600,322214150,15860,15850,15860,15850,33
20250205,131500,321690900,15850,15860,15860,15850,13
20250205,131400,321484800,15860,15860,15860,15860,47
20250205,131300,320739380,15850,15850,15850,15850,8
20250205,131200,320612580,15850,15850,15850,15850,8
20250205,131100,320485780,15860,15850,15860,15850,8
20250205,131000,320358970,15860,15860,15860,15860,29
20250205,130900,319899030,15870,15870,15870,15870,0
20250205,130800,319899030,15870,15870,15870,15870,0
20250205,130700,319899030,15870,15870,15870,15870,63
20250205,130600,318899220,15880,15880,15880,15880,0
20250205,130500,318899220,15880,15880,15880,15880,1
20250205,130400,318883340,15860,15880,15880,15860,60
20250205,130300,317931520,15870,15870,15870,15870,38
20250205,130200,317328460,15870,15870,15870,15860,638
20250205,130100,307209410,15870,15870,15870,15870,62
20250205,130000,306225470,15880,15890,15890,15880,162
20250205,125900,303652660,15890,15890,15890,15890,6
20250205,125800,303557320,15890,15890,15890,15890,32
20250205,125700,303048840,15890,15890,15890,15890,0
20250205,125600,303048840,15890,15880,15890,15880,11
20250205,125500,302874140,15880,15880,15880,15880,81
20250205,125400,301587860,15880,15880,15880,15880,16
20250205,125300,301333780,15880,15880,15880,15880,5
20250205,125200,301254380,15880,15880,15880,15880,0
20250205,125100,301254380,15880,15870,15880,15870,71
20250205,125000,300127500,15870,15870,15870,15870,4
20250205,124900,300064020,15870,15870,15870,15870,0
20250205,124800,300064020,15870,15870,15870,15870,0
20250205,124700,300064020,15870,15870,15870,15870,25
20250205,124600,299667270,15870,15870,15870,15870,0
20250205,124500,299667270,15870,15870,15870,15870,5
20250205,124400,299587920,15870,15860,15870,15860,42
20250205,124300,298921680,15870,15870,15870,15870,0
20250205,124200,298921680,15870,15870,15870,15870,25
20250205,124100,298524930,15860,15860,15860,15860,16
20250205,124000,298271170,15860,15860,15860,15860,3
20250205,123900,298223590,15850,15850,15850,15850,0
20250205,123800,298223590,15850,15850,15850,15850,30
20250205,123700,297748090,15860,15860,15860,15860,0
20250205,123600,297748090,15860,15860,15860,15860,53
20250205,123500,296907510,15860,15860,15860,15860,8
20250205,123400,296780630,15870,15870,15870,15870,26
20250205,123300,296368010,15870,15870,15870,15870,0
20250205,123200,296368010,15870,15860,15870,15860,97
20250205,123100,294829240,15860,15860,15860,15860,0
20250205,123000,294829240,15860,15850,15860,15840,190
20250205,122900,291819100,15860,15860,15860,15860,0
20250205,122800,291819100,15860,15860,15860,15860,28
20250205,122700,291375020,15860,15860,15860,15860,0
20250205,122600,291375020,15860,15840,15860,15840,279
20250205,122500,286953440,15840,15840,15840,15840,6
20250205,122400,286858400,15840,15840,15840,15840,6
20250205,122300,286763360,15840,15840,15840,15840,1
20250205,122200,286747520,15850,15850,15850,15850,0
20250205,122100,286747520,15850,15830,15850,15830,727
20250205,122000,275237890,15830,15830,15830,15830,1
20250205,121900,275222060,15830,15830,15830,15830,36
20250205,121800,274652180,15830,15830,15830,15830,1
20250205,121700,274636350,15840,15840,15840,15840,20
20250205,121600,274319550,15840,15840,15840,15840,241
20250205,121500,270502110,15850,15850,15850,15850,25
20250205,121400,270105860,15850,15850,15850,15850,0
20250205,121300,270105860,15850,15850,15850,15850,0
20250205,121200,270105860,15850,15850,15850,15850,1
20250205,121100,270090010,15850,15850,15860,15850,199
20250205,121000,266935610,15860,15860,15860,15860,1
20250205,120900,266919750,15860,15860,15860,15860,6
20250205,120800,266824590,15860,15860,15860,15860,10
20250205,120700,266665990,15860,15860,15860,15860,1
20250205,120600,266650130,15860,15860,15860,15860,4
20250205,120500,266586690,15860,15860,15860,15860,7
20250205,120400,266475670,15860,15860,15860,15860,0
20250205,120300,266475670,15860,15860,15860,15860,89
20250205,120200,265064130,15870,15870,15870,15870,1
20250205,120100,265048260,15870,15870,15870,15870,0
20250205,120000,265048260,15870,15870,15870,15870,5
20250205,115900,264968910,15870,15870,15870,15870,26
20250205,115800,264556290,15880,15890,15890,15880,80
20250205,115700,263285590,15890,15880,15890,15880,11
20250205,115600,263110900,15890,15890,15890,15890,6
20250205,115500,263015560,15890,15880,15890,15880,16
20250205,115400,262761330,15890,15890,15890,15890,0
20250205,115300,262761330,15890,15890,15890,15890,4
20250205,115200,262697770,15890,15890,15890,15890,10
20250205,115100,262538870,15890,15880,15890,15860,209
20250205,115000,259222980,15890,15890,15890,15890,12
20250205,114900,259032300,15900,15900,15900,15900,0
20250205,114800,259032300,15900,15870,15900,15870,1460
20250205,114700,235857970,15870,15870,15870,15860,499
20250205,114600,227942120,15870,15870,15870,15870,295
20250205,114500,223260470,15870,15870,15870,15860,824
20250205,114400,210184780,15870,15870,15870,15870,0
20250205,114300,210184780,15870,15870,15870,15870,25
20250205,114200,209788030,15870,15870,15870,15870,0
20250205,114100,209788030,15870,15860,15870,15860,547
20250205,114000,201111450,15860,15860,15860,15850,51
20250205,113900,200302790,15860,15860,15860,15860,7
20250205,113800,200191770,15860,15840,15860,15840,372
20250205,113700,194295890,15840,15840,15840,15840,4
20250205,113600,194232530,15840,15840,15840,15840,64
20250205,113500,193218770,15850,15850,15850,15850,33
20250205,113400,192695720,15850,15850,15850,15850,6
20250205,113300,192600620,15850,15850,15850,15850,1
20250205,113200,192584770,15850,15840,15850,15840,9
20250205,113100,192442190,15850,15850,15850,15850,6
20250205,113000,192347090,15850,15850,15850,15850,0
20250205,112900,192347090,15850,15850,15850,15850,3
20250205,112800,192299540,15850,15850,15850,15850,10
20250205,112700,192141040,15850,15850,15850,15850,26
20250205,112600,191728940,15850,15850,15850,15850,0
20250205,112500,191728940,15850,15850,15850,15850,0
20250205,112400,191728940,15850,15850,15850,15850,0
20250205,112300,191728940,15850,15850,15850,15850,47
20250205,112200,190983990,15840,15840,15840,15840,0
20250205,112100,190983990,15840,15840,15840,15840,0
20250205,112000,190983990,15840,15840,15840,15840,0
20250205,111900,190983990,15840,15850,15850,15840,41
20250205,111800,190334540,15850,15850,15850,15850,12
20250205,111700,190144340,15860,15860,15860,15860,5
20250205,111600,190065040,15860,15850,15860,15850,40
20250205,111500,189430960,15850,15840,15850,15840,42
20250205,111400,188765660,15850,15840,15850,15840,36
20250205,111300,188195360,15830,15830,15830,15830,17
20250205,111200,187926250,15830,15830,15830,15830,0
20250205,111100,187926250,15830,15830,15830,15830,5
20250205,111000,187847100,15830,15820,15830,15820,75
20250205,110900,186660520,15820,15810,15820,15810,132
20250205,110800,184573340,15820,15830,15830,15820,68
20250205,110700,183497510,15830,15830,15830,15830,0
20250205,110600,183497510,15830,15830,15830,15830,2
20250205,110500,183465850,15810,15810,15810,15810,0
20250205,110400,183465850,15810,15810,15810,15810,0
20250205,110300,183465850,15810,15820,15820,15810,14
20250205,110200,183244450,15840,15840,15840,15840,0
20250205,110100,183244450,15840,15820,15840,15810,41
20250205,110000,182595900,15810,15810,15810,15810,0
20250205,105900,182595900,15810,15810,15810,15810,5
20250205,105800,182516850,15800,15800,15800,15800,0
20250205,105700,182516850,15800,15820,15820,15800,149
20250205,105600,180161930,15850,15850,15850,15850,0
20250205,105500,180161930,15850,15850,15850,15820,17
20250205,105400,179892510,15810,15810,15850,15810,142
20250205,105300,177647010,15810,15810,15810,15810,6
20250205,105200,177552150,15810,15760,15810,15760,30
20250205,105100,177078740,15770,15770,15770,15770,0
20250205,105000,177078740,15770,15770,15770,15770,0
20250205,104900,177078740,15770,15770,15770,15770,0
20250205,104800,177078740,15770,15760,15770,15760,39
20250205,104700,176463890,15740,15760,15760,15740,709
20250205,104600,165290090,15760,15730,15760,15730,27
20250205,104500,164864960,15730,15780,15780,15730,87
20250205,104400,163493730,15730,15730,15730,15730,61
20250205,104300,162534200,15730,15730,15730,15730,0
20250205,104200,162534200,15730,15760,15760,15730,348
20250205,104100,157051080,15770,15750,15810,15750,20
20250205,104000,156735640,15750,15750,15750,15750,0
20250205,103900,156735640,15750,15730,15750,15730,40
20250205,103800,156106260,15730,15730,15730,15730,30
20250205,103700,155634360,15750,15750,15750,15750,5
20250205,103600,155555610,15750,15750,15750,15750,9
20250205,103500,155413860,15750,15750,15750,15750,80
20250205,103400,154153860,15750,15750,15750,15750,1
20250205,103300,154138110,15730,15730,15730,15730,0
20250205,103200,154138110,15730,15800,15800,15730,83
20250205,103100,152831450,15770,15820,15820,15770,277
20250205,103000,148458770,15840,15850,15850,15830,77
20250205,102900,147238840,15860,15860,15860,15860,11
20250205,102800,147064380,15870,15860,15870,15860,13
20250205,102700,146858150,15870,15840,15870,15840,255
20250205,102600,142817370,15840,15840,15840,15840,45
20250205,102500,142104570,15840,15840,15840,15830,54
20250205,102400,141249360,15840,15840,15840,15840,38
20250205,102300,140647440,15840,15840,15840,15840,38
20250205,102200,140045520,15820,15840,15840,15820,142
20250205,102100,137796760,15840,15840,15840,15830,48
20250205,102000,137036540,15840,15840,15840,15840,3
20250205,101900,136989020,15840,15820,15840,15820,16
20250205,101800,136735730,15820,15830,15830,15820,63
20250205,101700,135739030,15830,15830,15830,15830,1
20250205,101600,135723200,15830,15840,15840,15830,12
20250205,101500,135533180,15840,15810,15840,15810,124
20250205,101400,133572420,15810,15810,15810,15810,2
20250205,101300,133540800,15800,15800,15800,15800,4
20250205,101200,133477600,15810,15810,15810,15810,6
20250205,101100,133382740,15810,15800,15810,15800,226
20250205,101000,129810210,15800,15800,15800,15800,8
20250205,100900,129683810,15800,15800,15800,15800,2
20250205,100800,129652210,15800,15800,15800,15800,14
20250205,100700,129431010,15800,15810,15810,15800,97
20250205,100600,127897510,15810,15770,15810,15770,112
20250205,100500,126129280,15760,15750,15760,15750,57
20250205,100400,125231250,15750,15750,15750,15750,1
20250205,100300,125215500,15750,15750,15750,15750,17
20250205,100200,124947750,15750,15750,15750,15750,6
20250205,100100,124853250,15750,15730,15750,15730,323
20250205,100000,119771960,15720,15740,15740,15720,2
20250205,095900,119740500,15740,15740,15740,15740,2
20250205,095800,119709020,15740,15750,15750,15740,22
20250205,095700,119362640,15750,15740,15750,15740,187
20250205,095600,116419250,15710,15750,15750,15710,358
20250205,095500,110789380,15740,15740,15740,15740,0
20250205,095400,110789380,15740,15780,15780,15740,135
20250205,095300,108663230,15760,15810,15810,15760,388
20250205,095200,102540480,15810,15800,15810,15800,22
20250205,095100,102192700,15800,15810,15810,15800,27
20250205,095000,101765950,15810,15810,15810,15810,3
20250205,094900,101718520,15810,15820,15820,15810,21
20250205,094800,101386460,15820,15830,15830,15800,104
20250205,094700,99742080,15830,15830,15830,15830,42
20250205,094600,99077220,15830,15810,15830,15810,320
20250205,094500,94017940,15810,15770,15810,15770,39
20250205,094400,93402650,15770,15770,15770,15770,15
20250205,094300,93166100,15770,15760,15770,15760,128
20250205,094200,91148540,15760,15750,15760,15750,1043
20250205,094100,74720860,15770,15770,15770,15770,7
20250205,094000,74610470,15750,15760,15760,15750,66
20250205,093900,73570320,15760,15760,15760,15760,1
20250205,093800,73554560,15760,15760,15760,15760,15
20250205,093700,73318160,15760,15760,15760,15760,27
20250205,093600,72892640,15760,15760,15760,15760,2
20250205,093500,72861120,15760,15760,15760,15760,2
20250205,093400,72829600,15760,15760,15760,15760,103
20250205,093300,71206320,15760,15760,15760,15760,2
20250205,093200,71174800,15760,15740,15760,15740,288
20250205,093100,66641360,15740,15770,15770,15740,388
20250205,093000,60533710,15780,15770,15780,15770,418
20250205,092900,53939520,15740,15780,15780,15740,310
20250205,092800,49054790,15780,15790,15790,15770,24
20250205,092700,48676070,15790,15790,15800,15790,14
20250205,092600,48454910,15800,15800,15800,15800,1
20250205,092500,48439110,15800,15800,15810,15800,155
20250205,092400,45990090,15800,15840,15840,15800,201
20250205,092300,42810970,15850,15850,15850,15840,4
20250205,092200,42747590,15840,15850,15850,15840,96
20250205,092100,41226010,15850,15850,15850,15850,43
20250205,092000,40544460,15850,15850,15850,15850,2
20250205,091900,40512760,15850,15850,15850,15850,11
20250205,091800,40338410,15810,15850,15850,15810,574
20250205,091700,31256710,15830,15830,15830,15830,0
20250205,091600,31256710,15830,15870,15870,15830,352
20250205,091500,25679840,15870,15860,15870,15860,20
20250205,091400,25362630,15860,15860,15860,15860,2
20250205,091300,25330910,15860,15860,15860,15860,1
20250205,091200,25315050,15860,15860,15860,15860,3
20250205,091100,25267470,15860,15860,15860,15860,3
20250205,091000,25219890,15850,15820,15850,15820,301
20250205,090900,20451930,15820,15830,15830,15820,10
20250205,090800,20293680,15800,15770,15800,15770,286
20250205,090700,15779290,15770,15750,15770,15740,210
20250205,090600,12471110,15760,15730,15760,15730,137
20250205,090500,10315980,15780,15780,15780,15780,3
20250205,090400,10268640,15790,15760,15790,15760,259
20250205,090300,6186650,15720,15720,15720,15720,1
20250205,090200,6170930,15850,15850,15850,15850,0
20250205,090100,6170930,15850,15850,15850,15850,0
20250205,090000,6170930,15850,15660,15850,15660,394