KissMeData/246720/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,205500,55568340,4700,4700,4700,4700,3567
20250205,205400,55568340,4700,4700,4700,4700,0
20250205,205300,55568340,4700,4700,4700,4700,0
20250205,205200,55568340,4700,4700,4700,4700,0
20250205,205100,55568340,4700,4700,4700,4700,0
20250205,205000,55568340,4700,4700,4700,4700,0
20250205,204900,55568340,4700,4700,4700,4700,0
20250205,204800,55568340,4700,4700,4700,4700,0
20250205,204700,55568340,4700,4700,4700,4700,0
20250205,204600,55568340,4700,4700,4700,4700,0
20250205,204500,55568340,4700,4700,4700,4700,0
20250205,204400,55568340,4700,4700,4700,4700,0
20250205,204300,55568340,4700,4700,4700,4700,0
20250205,204200,55568340,4700,4700,4700,4700,0
20250205,204100,55568340,4700,4700,4700,4700,0
20250205,204000,55568340,4700,4700,4700,4700,0
20250205,203900,55568340,4700,4700,4700,4700,0
20250205,203800,55568340,4700,4700,4700,4700,0
20250205,203700,55568340,4700,4700,4700,4700,0
20250205,203600,55568340,4700,4700,4700,4700,0
20250205,203500,55568340,4700,4700,4700,4700,0
20250205,203400,55568340,4700,4700,4700,4700,0
20250205,203300,55568340,4700,4700,4700,4700,0
20250205,203200,55568340,4700,4700,4700,4700,0
20250205,203100,55568340,4700,4700,4700,4700,0
20250205,203000,55568340,4700,4700,4700,4700,0
20250205,202900,55568340,4700,4700,4700,4700,0
20250205,202800,55568340,4700,4700,4700,4700,0
20250205,202700,55568340,4700,4700,4700,4700,0
20250205,202600,55568340,4700,4700,4700,4700,0
20250205,202500,55568340,4700,4700,4700,4700,3567
20250205,202400,55568340,4700,4700,4700,4700,0
20250205,202300,55568340,4700,4700,4700,4700,0
20250205,202200,55568340,4700,4700,4700,4700,0
20250205,202100,55568340,4700,4700,4700,4700,0
20250205,202000,55568340,4700,4700,4700,4700,0
20250205,201900,55568340,4700,4700,4700,4700,0
20250205,201800,55568340,4700,4700,4700,4700,0
20250205,201700,55568340,4700,4700,4700,4700,0
20250205,201600,55568340,4700,4700,4700,4700,0
20250205,201500,55568340,4700,4700,4700,4700,0
20250205,201400,55568340,4700,4700,4700,4700,0
20250205,201300,55568340,4700,4700,4700,4700,0
20250205,201200,55568340,4700,4700,4700,4700,0
20250205,201100,55568340,4700,4700,4700,4700,0
20250205,201000,55568340,4700,4700,4700,4700,0
20250205,200900,55568340,4700,4700,4700,4700,0
20250205,200800,55568340,4700,4700,4700,4700,0
20250205,200700,55568340,4700,4700,4700,4700,0
20250205,200600,55568340,4700,4700,4700,4700,0
20250205,200500,55568340,4700,4700,4700,4700,0
20250205,200400,55568340,4700,4700,4700,4700,0
20250205,200300,55568340,4700,4700,4700,4700,0
20250205,200200,55568340,4700,4700,4700,4700,0
20250205,200100,55568340,4700,4700,4700,4700,0
20250205,200000,55568340,4700,4700,4700,4700,0
20250205,195900,55568340,4700,4700,4700,4700,0
20250205,195800,55568340,4700,4700,4700,4700,0
20250205,195700,55568340,4700,4700,4700,4700,0
20250205,195600,55568340,4700,4700,4700,4700,0
20250205,195500,55568340,4700,4700,4700,4700,3567
20250205,195400,55568340,4700,4700,4700,4700,0
20250205,195300,55568340,4700,4700,4700,4700,0
20250205,195200,55568340,4700,4700,4700,4700,0
20250205,195100,55568340,4700,4700,4700,4700,0
20250205,195000,55568340,4700,4700,4700,4700,0
20250205,194900,55568340,4700,4700,4700,4700,0
20250205,194800,55568340,4700,4700,4700,4700,0
20250205,194700,55568340,4700,4700,4700,4700,0
20250205,194600,55568340,4700,4700,4700,4700,0
20250205,194500,55568340,4700,4700,4700,4700,0
20250205,194400,55568340,4700,4700,4700,4700,0
20250205,194300,55568340,4700,4700,4700,4700,0
20250205,194200,55568340,4700,4700,4700,4700,0
20250205,194100,55568340,4700,4700,4700,4700,0
20250205,194000,55568340,4700,4700,4700,4700,0
20250205,193900,55568340,4700,4700,4700,4700,0
20250205,193800,55568340,4700,4700,4700,4700,0
20250205,193700,55568340,4700,4700,4700,4700,0
20250205,193600,55568340,4700,4700,4700,4700,0
20250205,193500,55568340,4700,4700,4700,4700,0
20250205,193400,55568340,4700,4700,4700,4700,0
20250205,193300,55568340,4700,4700,4700,4700,0
20250205,193200,55568340,4700,4700,4700,4700,0
20250205,193100,55568340,4700,4700,4700,4700,0
20250205,193000,55568340,4700,4700,4700,4700,0
20250205,192900,55568340,4700,4700,4700,4700,0
20250205,192800,55568340,4700,4700,4700,4700,0
20250205,192700,55568340,4700,4700,4700,4700,0
20250205,192600,55568340,4700,4700,4700,4700,0
20250205,192500,55568340,4700,4700,4700,4700,3567
20250205,192400,55568340,4700,4700,4700,4700,0
20250205,192300,55568340,4700,4700,4700,4700,0
20250205,192200,55568340,4700,4700,4700,4700,0
20250205,192100,55568340,4700,4700,4700,4700,0
20250205,192000,55568340,4700,4700,4700,4700,0
20250205,191900,55568340,4700,4700,4700,4700,0
20250205,191800,55568340,4700,4700,4700,4700,0
20250205,191700,55568340,4700,4700,4700,4700,0
20250205,191600,55568340,4700,4700,4700,4700,0
20250205,191500,55568340,4700,4700,4700,4700,0
20250205,191400,55568340,4700,4700,4700,4700,0
20250205,191300,55568340,4700,4700,4700,4700,0
20250205,191200,55568340,4700,4700,4700,4700,0
20250205,191100,55568340,4700,4700,4700,4700,0
20250205,191000,55568340,4700,4700,4700,4700,0
20250205,190900,55568340,4700,4700,4700,4700,0
20250205,190800,55568340,4700,4700,4700,4700,0
20250205,190700,55568340,4700,4700,4700,4700,0
20250205,190600,55568340,4700,4700,4700,4700,0
20250205,190500,55568340,4700,4700,4700,4700,0
20250205,190400,55568340,4700,4700,4700,4700,0
20250205,190300,55568340,4700,4700,4700,4700,0
20250205,190200,55568340,4700,4700,4700,4700,0
20250205,190100,55568340,4700,4700,4700,4700,0
20250205,190000,55568340,4700,4700,4700,4700,0
20250205,185900,55568340,4700,4700,4700,4700,0
20250205,185800,55568340,4700,4700,4700,4700,0
20250205,185700,55568340,4700,4700,4700,4700,0
20250205,185600,55568340,4700,4700,4700,4700,0
20250205,185500,55568340,4700,4700,4700,4700,3567
20250205,185400,55568340,4700,4700,4700,4700,0
20250205,185300,55568340,4700,4700,4700,4700,0
20250205,185200,55568340,4700,4700,4700,4700,0
20250205,185100,55568340,4700,4700,4700,4700,0
20250205,185000,55568340,4700,4700,4700,4700,0
20250205,184900,55568340,4700,4700,4700,4700,0
20250205,184800,55568340,4700,4700,4700,4700,0
20250205,184700,55568340,4700,4700,4700,4700,0
20250205,184600,55568340,4700,4700,4700,4700,0
20250205,184500,55568340,4700,4700,4700,4700,0
20250205,184400,55568340,4700,4700,4700,4700,0
20250205,184300,55568340,4700,4700,4700,4700,0
20250205,184200,55568340,4700,4700,4700,4700,0
20250205,184100,55568340,4700,4700,4700,4700,0
20250205,184000,55568340,4700,4700,4700,4700,0
20250205,183900,55568340,4700,4700,4700,4700,0
20250205,183800,55568340,4700,4700,4700,4700,0
20250205,183700,55568340,4700,4700,4700,4700,0
20250205,183600,55568340,4700,4700,4700,4700,0
20250205,183500,55568340,4700,4700,4700,4700,0
20250205,183400,55568340,4700,4700,4700,4700,0
20250205,183300,55568340,4700,4700,4700,4700,0
20250205,183200,55568340,4700,4700,4700,4700,0
20250205,183100,55568340,4700,4700,4700,4700,0
20250205,183000,55568340,4700,4700,4700,4700,0
20250205,182900,55568340,4700,4700,4700,4700,0
20250205,182800,55568340,4700,4700,4700,4700,0
20250205,182700,55568340,4700,4700,4700,4700,0
20250205,182600,55568340,4700,4700,4700,4700,0
20250205,182500,55568340,4700,4700,4700,4700,3567
20250205,182400,55568340,4700,4700,4700,4700,0
20250205,182300,55568340,4700,4700,4700,4700,0
20250205,182200,55568340,4700,4700,4700,4700,0
20250205,182100,55568340,4700,4700,4700,4700,0
20250205,182000,55568340,4700,4700,4700,4700,0
20250205,181900,55568340,4700,4700,4700,4700,0
20250205,181800,55568340,4700,4700,4700,4700,0
20250205,181700,55568340,4700,4700,4700,4700,0
20250205,181600,55568340,4700,4700,4700,4700,0
20250205,181500,55568340,4700,4700,4700,4700,0
20250205,181400,55568340,4700,4700,4700,4700,0
20250205,181300,55568340,4700,4700,4700,4700,0
20250205,181200,55568340,4700,4700,4700,4700,0
20250205,181100,55568340,4700,4700,4700,4700,0
20250205,181000,55568340,4700,4700,4700,4700,0
20250205,180900,55568340,4700,4700,4700,4700,0
20250205,180800,55568340,4700,4700,4700,4700,0
20250205,180700,55568340,4700,4700,4700,4700,0
20250205,180600,55568340,4700,4700,4700,4700,0
20250205,180500,55568340,4700,4700,4700,4700,0
20250205,180400,55568340,4700,4700,4700,4700,0
20250205,180300,55568340,4700,4700,4700,4700,0
20250205,180200,55568340,4700,4700,4700,4700,0
20250205,180100,55568340,4700,4700,4700,4700,0
20250205,180000,55568340,4700,4700,4700,4700,0
20250205,175900,55568340,4700,4700,4700,4700,0
20250205,175800,55568340,4700,4700,4700,4700,0
20250205,175700,55568340,4700,4700,4700,4700,0
20250205,175600,55568340,4700,4700,4700,4700,0
20250205,175500,55568340,4700,4700,4700,4700,3567
20250205,175400,55568340,4700,4700,4700,4700,0
20250205,175300,55568340,4700,4700,4700,4700,0
20250205,175200,55568340,4700,4700,4700,4700,0
20250205,175100,55568340,4700,4700,4700,4700,0
20250205,175000,55568340,4700,4700,4700,4700,0
20250205,174900,55568340,4700,4700,4700,4700,0
20250205,174800,55568340,4700,4700,4700,4700,0
20250205,174700,55568340,4700,4700,4700,4700,0
20250205,174600,55568340,4700,4700,4700,4700,0
20250205,174500,55568340,4700,4700,4700,4700,0
20250205,174400,55568340,4700,4700,4700,4700,0
20250205,174300,55568340,4700,4700,4700,4700,0
20250205,174200,55568340,4700,4700,4700,4700,0
20250205,174100,55568340,4700,4700,4700,4700,0
20250205,174000,55568340,4700,4700,4700,4700,0
20250205,173900,55568340,4700,4700,4700,4700,0
20250205,173800,55568340,4700,4700,4700,4700,0
20250205,173700,55568340,4700,4700,4700,4700,0
20250205,173600,55568340,4700,4700,4700,4700,0
20250205,173500,55568340,4700,4700,4700,4700,0
20250205,173400,55568340,4700,4700,4700,4700,0
20250205,173300,55568340,4700,4700,4700,4700,0
20250205,173200,55568340,4700,4700,4700,4700,0
20250205,173100,55568340,4700,4700,4700,4700,0
20250205,173000,55568340,4700,4700,4700,4700,0
20250205,172900,55568340,4700,4700,4700,4700,0
20250205,172800,55568340,4700,4700,4700,4700,0
20250205,172700,55568340,4700,4700,4700,4700,0
20250205,172600,55568340,4700,4700,4700,4700,0
20250205,172500,55568340,4700,4700,4700,4700,3567
20250205,172400,55568340,4700,4700,4700,4700,0
20250205,172300,55568340,4700,4700,4700,4700,0
20250205,172200,55568340,4700,4700,4700,4700,0
20250205,172100,55568340,4700,4700,4700,4700,0
20250205,172000,55568340,4700,4700,4700,4700,0
20250205,171900,55568340,4700,4700,4700,4700,0
20250205,171800,55568340,4700,4700,4700,4700,0
20250205,171700,55568340,4700,4700,4700,4700,0
20250205,171600,55568340,4700,4700,4700,4700,0
20250205,171500,55568340,4700,4700,4700,4700,0
20250205,171400,55568340,4700,4700,4700,4700,0
20250205,171300,55568340,4700,4700,4700,4700,0
20250205,171200,55568340,4700,4700,4700,4700,0
20250205,171100,55568340,4700,4700,4700,4700,0
20250205,171000,55568340,4700,4700,4700,4700,0
20250205,170900,55568340,4700,4700,4700,4700,0
20250205,170800,55568340,4700,4700,4700,4700,0
20250205,170700,55568340,4700,4700,4700,4700,0
20250205,170600,55568340,4700,4700,4700,4700,0
20250205,170500,55568340,4700,4700,4700,4700,0
20250205,170400,55568340,4700,4700,4700,4700,0
20250205,170300,55568340,4700,4700,4700,4700,0
20250205,170200,55568340,4700,4700,4700,4700,0
20250205,170100,55568340,4700,4700,4700,4700,0
20250205,170000,55568340,4700,4700,4700,4700,0
20250205,165900,55568340,4700,4700,4700,4700,0
20250205,165800,55568340,4700,4700,4700,4700,0
20250205,165700,55568340,4700,4700,4700,4700,0
20250205,165600,55568340,4700,4700,4700,4700,0
20250205,165500,55568340,4700,4700,4700,4700,3567
20250205,165400,55568340,4700,4700,4700,4700,0
20250205,165300,55568340,4700,4700,4700,4700,0
20250205,165200,55568340,4700,4700,4700,4700,0
20250205,165100,55568340,4700,4700,4700,4700,0
20250205,165000,55568340,4700,4700,4700,4700,0
20250205,164900,55568340,4700,4700,4700,4700,0
20250205,164800,55568340,4700,4700,4700,4700,0
20250205,164700,55568340,4700,4700,4700,4700,0
20250205,164600,55568340,4700,4700,4700,4700,0
20250205,164500,55568340,4700,4700,4700,4700,0
20250205,164400,55568340,4700,4700,4700,4700,0
20250205,164300,55568340,4700,4700,4700,4700,0
20250205,164200,55568340,4700,4700,4700,4700,0
20250205,164100,55568340,4700,4700,4700,4700,0
20250205,164000,55568340,4700,4700,4700,4700,0
20250205,163900,55568340,4700,4700,4700,4700,0
20250205,163800,55568340,4700,4700,4700,4700,0
20250205,163700,55568340,4700,4700,4700,4700,0
20250205,163600,55568340,4700,4700,4700,4700,0
20250205,163500,55568340,4700,4700,4700,4700,0
20250205,163400,55568340,4700,4700,4700,4700,0
20250205,163300,55568340,4700,4700,4700,4700,0
20250205,163200,55568340,4700,4700,4700,4700,0
20250205,163100,55568340,4700,4700,4700,4700,0
20250205,163000,55568340,4700,4700,4700,4700,0
20250205,162900,55568340,4700,4700,4700,4700,0
20250205,162800,55568340,4700,4700,4700,4700,0
20250205,162700,55568340,4700,4700,4700,4700,0
20250205,162600,55568340,4700,4700,4700,4700,0
20250205,162500,55568340,4700,4700,4700,4700,3567
20250205,162400,55568340,4700,4700,4700,4700,0
20250205,162300,55568340,4700,4700,4700,4700,0
20250205,162200,55568340,4700,4700,4700,4700,0
20250205,162100,55568340,4700,4700,4700,4700,0
20250205,162000,55568340,4700,4700,4700,4700,0
20250205,161900,55568340,4700,4700,4700,4700,0
20250205,161800,55568340,4700,4700,4700,4700,0
20250205,161700,55568340,4700,4700,4700,4700,0
20250205,161600,55568340,4700,4700,4700,4700,0
20250205,161500,55568340,4700,4700,4700,4700,0
20250205,161400,55568340,4700,4700,4700,4700,0
20250205,161300,55568340,4700,4700,4700,4700,0
20250205,161200,55568340,4700,4700,4700,4700,0
20250205,161100,55568340,4700,4700,4700,4700,0
20250205,161000,55568340,4700,4700,4700,4700,0
20250205,160900,55568340,4700,4700,4700,4700,0
20250205,160800,55568340,4700,4700,4700,4700,0
20250205,160700,55568340,4700,4700,4700,4700,0
20250205,160600,55568340,4700,4700,4700,4700,0
20250205,160500,55568340,4700,4700,4700,4700,0
20250205,160400,55568340,4700,4700,4700,4700,0
20250205,160300,55568340,4700,4700,4700,4700,0
20250205,160200,55568340,4700,4700,4700,4700,0
20250205,160100,55568340,4700,4700,4700,4700,0
20250205,160000,55568340,4700,4700,4700,4700,0
20250205,155900,55568340,4700,4700,4700,4700,0
20250205,155800,55568340,4700,4700,4700,4700,0
20250205,155700,55568340,4700,4700,4700,4700,0
20250205,155600,55568340,4700,4700,4700,4700,0
20250205,155500,55568340,4700,4700,4700,4700,3567
20250205,155400,55568340,4700,4700,4700,4700,0
20250205,155300,55568340,4700,4700,4700,4700,0
20250205,155200,55568340,4700,4700,4700,4700,0
20250205,155100,55568340,4700,4700,4700,4700,0
20250205,155000,55568340,4700,4700,4700,4700,0
20250205,154900,55568340,4700,4700,4700,4700,0
20250205,154800,55568340,4700,4700,4700,4700,0
20250205,154700,55568340,4700,4700,4700,4700,0
20250205,154600,55568340,4700,4700,4700,4700,0
20250205,154500,55568340,4700,4700,4700,4700,0
20250205,154400,55568340,4700,4700,4700,4700,0
20250205,154300,55568340,4700,4700,4700,4700,0
20250205,154200,55568340,4700,4700,4700,4700,0
20250205,154100,55568340,4700,4700,4700,4700,0
20250205,154000,55568340,4700,4700,4700,4700,0
20250205,153900,55568340,4700,4700,4700,4700,0
20250205,153800,55568340,4700,4700,4700,4700,0
20250205,153700,55568340,4700,4700,4700,4700,0
20250205,153600,55568340,4700,4700,4700,4700,0
20250205,153500,55568340,4700,4700,4700,4700,0
20250205,153400,55568340,4700,4700,4700,4700,0
20250205,153300,55568340,4700,4700,4700,4700,0
20250205,153200,55568340,4700,4700,4700,4700,0
20250205,153100,55568340,4700,4700,4700,4700,0
20250205,153000,55568340,4700,4700,4700,4700,3567
20250205,152900,38803440,4705,4705,4705,4705,0
20250205,152800,38803440,4705,4705,4705,4705,0
20250205,152700,38803440,4705,4705,4705,4705,0
20250205,152600,38803440,4705,4705,4705,4705,0
20250205,152500,38803440,4705,4705,4705,4705,0
20250205,152400,38803440,4705,4705,4705,4705,0
20250205,152300,38803440,4705,4705,4705,4705,0
20250205,152200,38803440,4705,4705,4705,4705,0
20250205,152100,38803440,4705,4705,4705,4705,0
20250205,152000,38803440,4705,4705,4705,4705,0
20250205,151900,38803440,4705,4705,4705,4705,86
20250205,151800,38398810,4705,4705,4705,4705,29
20250205,151700,38262365,4705,4700,4705,4700,99
20250205,151600,37796690,4710,4700,4710,4700,34
20250205,151500,37636880,4710,4700,4710,4700,161
20250205,151400,36880165,4700,4695,4710,4695,187
20250205,151300,36001000,4710,4710,4710,4710,0
20250205,151200,36001000,4710,4710,4710,4710,0
20250205,151100,36001000,4710,4700,4710,4700,7
20250205,151000,35968060,4700,4700,4700,4700,0
20250205,150900,35968060,4700,4700,4700,4700,30
20250205,150800,35827060,4700,4700,4700,4700,0
20250205,150700,35827060,4700,4700,4700,4700,0
20250205,150600,35827060,4700,4675,4700,4610,626
20250205,150500,32924650,4700,4700,4700,4700,0
20250205,150400,32924650,4700,4700,4700,4700,2
20250205,150300,32915250,4700,4690,4700,4690,20
20250205,150200,32821325,4700,4700,4700,4700,0
20250205,150100,32821325,4700,4700,4700,4700,0
20250205,150000,32821325,4700,4700,4700,4700,0
20250205,145900,32821325,4700,4680,4700,4680,82
20250205,145800,32436340,4675,4675,4675,4675,1
20250205,145700,32431665,4675,4675,4675,4675,3
20250205,145600,32417640,4660,4660,4660,4660,56
20250205,145500,32156680,4660,4660,4660,4660,0
20250205,145400,32156680,4660,4660,4660,4660,0
20250205,145300,32156680,4660,4660,4660,4660,1
20250205,145200,32152020,4690,4690,4690,4690,30
20250205,145100,32011320,4675,4675,4675,4675,45
20250205,145000,31800945,4680,4680,4680,4680,20
20250205,144900,31707345,4695,4695,4695,4695,0
20250205,144800,31707345,4695,4695,4695,4695,0
20250205,144700,31707345,4695,4695,4695,4695,0
20250205,144600,31707345,4695,4695,4695,4695,0
20250205,144500,31707345,4695,4695,4695,4695,2
20250205,144400,31697955,4695,4695,4695,4695,0
20250205,144300,31697955,4695,4695,4695,4695,0
20250205,144200,31697955,4695,4695,4695,4695,0
20250205,144100,31697955,4695,4695,4695,4695,0
20250205,144000,31697955,4695,4695,4695,4695,0
20250205,143900,31697955,4695,4695,4695,4695,10
20250205,143800,31651005,4695,4695,4695,4695,0
20250205,143700,31651005,4695,4695,4695,4695,10
20250205,143600,31604055,4695,4695,4695,4695,0
20250205,143500,31604055,4695,4695,4695,4695,0
20250205,143400,31604055,4695,4675,4695,4675,3
20250205,143300,31589990,4700,4700,4700,4700,0
20250205,143200,31589990,4700,4700,4700,4700,22
20250205,143100,31486590,4700,4700,4700,4700,0
20250205,143000,31486590,4700,4700,4700,4700,100
20250205,142900,31016590,4700,4725,4725,4700,11
20250205,142800,30964640,4700,4700,4700,4700,21
20250205,142700,30865940,4700,4710,4710,4700,21
20250205,142600,30767125,4725,4725,4725,4725,0
20250205,142500,30767125,4725,4725,4725,4725,0
20250205,142400,30767125,4725,4725,4725,4725,0
20250205,142300,30767125,4725,4725,4725,4725,0
20250205,142200,30767125,4725,4725,4725,4725,0
20250205,142100,30767125,4725,4675,4725,4675,510
20250205,142000,28366810,4645,4645,4645,4645,0
20250205,141900,28366810,4645,4645,4645,4645,0
20250205,141800,28366810,4645,4645,4645,4645,35
20250205,141700,28204235,4645,4645,4645,4645,3
20250205,141600,28190300,4645,4645,4645,4645,0
20250205,141500,28190300,4645,4645,4645,4645,0
20250205,141400,28190300,4645,4645,4645,4645,0
20250205,141300,28190300,4645,4645,4645,4645,0
20250205,141200,28190300,4645,4645,4645,4645,114
20250205,141100,27660770,4655,4660,4660,4655,101
20250205,141000,27190115,4680,4680,4680,4680,0
20250205,140900,27190115,4680,4680,4680,4680,0
20250205,140800,27190115,4680,4660,4680,4660,154
20250205,140700,26471595,4675,4675,4675,4675,0
20250205,140600,26471595,4675,4675,4675,4675,3
20250205,140500,26457570,4660,4640,4660,4640,127
20250205,140400,25865780,4640,4640,4640,4640,18
20250205,140300,25782260,4640,4645,4645,4640,128
20250205,140200,25187925,4645,4650,4650,4645,150
20250205,140100,24490680,4650,4650,4650,4650,4
20250205,140000,24472080,4660,4660,4660,4660,0
20250205,135900,24472080,4660,4660,4660,4660,0
20250205,135800,24472080,4660,4660,4660,4660,0
20250205,135700,24472080,4660,4660,4660,4660,0
20250205,135600,24472080,4660,4660,4660,4660,1
20250205,135500,24467420,4660,4660,4660,4660,0
20250205,135400,24467420,4660,4660,4660,4660,3
20250205,135300,24453440,4660,4660,4660,4660,0
20250205,135200,24453440,4660,4660,4660,4660,0
20250205,135100,24453440,4660,4660,4660,4660,1
20250205,135000,24448780,4670,4670,4670,4670,0
20250205,134900,24448780,4670,4670,4670,4670,0
20250205,134800,24448780,4670,4670,4670,4670,1
20250205,134700,24444110,4660,4660,4660,4660,6
20250205,134600,24416150,4670,4670,4670,4670,0
20250205,134500,24416150,4670,4670,4670,4670,0
20250205,134400,24416150,4670,4670,4670,4670,0
20250205,134300,24416150,4670,4670,4670,4670,0
20250205,134200,24416150,4670,4670,4670,4670,0
20250205,134100,24416150,4670,4670,4670,4670,0
20250205,134000,24416150,4670,4670,4670,4670,0
20250205,133900,24416150,4670,4670,4670,4670,4
20250205,133800,24397470,4675,4675,4675,4675,0
20250205,133700,24397470,4675,4630,4675,4630,1200
20250205,133600,18829780,4620,4620,4620,4620,0
20250205,133500,18829780,4620,4620,4620,4620,0
20250205,133400,18829780,4620,4620,4620,4620,0
20250205,133300,18829780,4620,4620,4620,4620,30
20250205,133200,18691180,4630,4630,4630,4630,0
20250205,133100,18691180,4630,4630,4630,4630,0
20250205,133000,18691180,4630,4630,4630,4630,0
20250205,132900,18691180,4630,4630,4630,4630,0
20250205,132800,18691180,4630,4630,4630,4630,0
20250205,132700,18691180,4630,4630,4630,4630,0
20250205,132600,18691180,4630,4630,4630,4630,20
20250205,132500,18598580,4635,4635,4635,4635,0
20250205,132400,18598580,4635,4635,4635,4635,0
20250205,132300,18598580,4635,4635,4635,4635,0
20250205,132200,18598580,4635,4635,4635,4635,0
20250205,132100,18598580,4635,4635,4635,4635,0
20250205,132000,18598580,4635,4635,4635,4635,0
20250205,131900,18598580,4635,4615,4635,4615,150
20250205,131800,17904795,4615,4610,4615,4590,512
20250205,131700,15553440,4610,4610,4610,4610,0
20250205,131600,15553440,4610,4610,4610,4610,0
20250205,131500,15553440,4610,4595,4610,4595,78
20250205,131400,15194865,4595,4595,4595,4595,0
20250205,131300,15194865,4595,4595,4595,4595,0
20250205,131200,15194865,4595,4595,4595,4595,0
20250205,131100,15194865,4595,4595,4595,4595,0
20250205,131000,15194865,4595,4595,4595,4595,0
20250205,130900,15194865,4595,4595,4595,4590,52
20250205,130800,14956020,4605,4605,4605,4605,0
20250205,130700,14956020,4605,4600,4605,4600,2
20250205,130600,14946815,4605,4605,4605,4600,27
20250205,130500,14822530,4615,4615,4615,4615,0
20250205,130400,14822530,4615,4615,4615,4615,0
20250205,130300,14822530,4615,4615,4615,4615,0
20250205,130200,14822530,4615,4615,4615,4615,0
20250205,130100,14822530,4615,4615,4615,4615,0
20250205,130000,14822530,4615,4615,4615,4615,1
20250205,125900,14817915,4610,4600,4610,4600,14
20250205,125800,14753450,4600,4600,4600,4600,0
20250205,125700,14753450,4600,4600,4600,4600,0
20250205,125600,14753450,4600,4600,4600,4600,0
20250205,125500,14753450,4600,4600,4600,4600,0
20250205,125400,14753450,4600,4600,4600,4600,0
20250205,125300,14753450,4600,4600,4600,4600,0
20250205,125200,14753450,4600,4600,4600,4600,0
20250205,125100,14753450,4600,4600,4600,4600,0
20250205,125000,14753450,4600,4600,4600,4600,100
20250205,124900,14293450,4600,4600,4600,4600,0
20250205,124800,14293450,4600,4600,4600,4600,3
20250205,124700,14279650,4600,4600,4600,4600,0
20250205,124600,14279650,4600,4600,4600,4600,0
20250205,124500,14279650,4600,4600,4600,4600,0
20250205,124400,14279650,4600,4600,4600,4600,2
20250205,124300,14270450,4600,4600,4600,4600,1
20250205,124200,14265850,4570,4570,4570,4570,0
20250205,124100,14265850,4570,4570,4570,4570,0
20250205,124000,14265850,4570,4600,4600,4570,35
20250205,123900,14105555,4590,4590,4590,4590,0
20250205,123800,14105555,4590,4590,4590,4590,0
20250205,123700,14105555,4590,4590,4590,4590,0
20250205,123600,14105555,4590,4590,4590,4590,0
20250205,123500,14105555,4590,4600,4600,4590,362
20250205,123400,12443285,4605,4605,4605,4605,1
20250205,123300,12438680,4600,4600,4600,4600,20
20250205,123200,12346680,4600,4600,4600,4600,0
20250205,123100,12346680,4600,4600,4600,4600,0
20250205,123000,12346680,4600,4600,4600,4600,0
20250205,122900,12346680,4600,4600,4600,4600,0
20250205,122800,12346680,4600,4600,4600,4600,11
20250205,122700,12296080,4600,4600,4600,4600,0
20250205,122600,12296080,4600,4600,4600,4600,2
20250205,122500,12286880,4600,4600,4600,4600,0
20250205,122400,12286880,4600,4600,4600,4600,0
20250205,122300,12286880,4600,4600,4600,4600,0
20250205,122200,12286880,4600,4600,4600,4600,0
20250205,122100,12286880,4600,4600,4600,4600,0
20250205,122000,12286880,4600,4600,4600,4600,0
20250205,121900,12286880,4600,4600,4600,4600,0
20250205,121800,12286880,4600,4600,4600,4600,0
20250205,121700,12286880,4600,4600,4600,4600,1
20250205,121600,12282280,4595,4595,4595,4595,0
20250205,121500,12282280,4595,4595,4595,4595,0
20250205,121400,12282280,4595,4595,4595,4595,0
20250205,121300,12282280,4595,4595,4595,4595,0
20250205,121200,12282280,4595,4595,4595,4595,0
20250205,121100,12282280,4595,4595,4595,4595,0
20250205,121000,12282280,4595,4595,4595,4595,0
20250205,120900,12282280,4595,4595,4595,4595,0
20250205,120800,12282280,4595,4595,4595,4595,0
20250205,120700,12282280,4595,4595,4595,4595,0
20250205,120600,12282280,4595,4595,4595,4595,0
20250205,120500,12282280,4595,4595,4595,4595,0
20250205,120400,12282280,4595,4595,4595,4595,10
20250205,120300,12236330,4600,4600,4600,4600,0
20250205,120200,12236330,4600,4600,4600,4600,0
20250205,120100,12236330,4600,4600,4600,4600,0
20250205,120000,12236330,4600,4600,4600,4600,0
20250205,115900,12236330,4600,4595,4600,4595,25
20250205,115800,12121395,4595,4595,4595,4595,0
20250205,115700,12121395,4595,4590,4595,4590,5
20250205,115600,12098435,4595,4595,4595,4595,1
20250205,115500,12093840,4590,4590,4590,4590,8
20250205,115400,12057120,4590,4590,4590,4590,0
20250205,115300,12057120,4590,4590,4590,4590,2
20250205,115200,12047940,4590,4590,4590,4590,8
20250205,115100,12011220,4595,4595,4595,4595,0
20250205,115000,12011220,4595,4595,4595,4595,0
20250205,114900,12011220,4595,4595,4595,4595,0
20250205,114800,12011220,4595,4595,4595,4595,0
20250205,114700,12011220,4595,4595,4595,4595,0
20250205,114600,12011220,4595,4595,4595,4595,0
20250205,114500,12011220,4595,4595,4595,4595,0
20250205,114400,12011220,4595,4595,4595,4595,0
20250205,114300,12011220,4595,4595,4595,4595,0
20250205,114200,12011220,4595,4595,4595,4595,0
20250205,114100,12011220,4595,4595,4595,4595,0
20250205,114000,12011220,4595,4595,4595,4595,0
20250205,113900,12011220,4595,4595,4595,4595,4
20250205,113800,11992840,4595,4590,4595,4590,51
20250205,113700,11758525,4590,4590,4590,4590,0
20250205,113600,11758525,4590,4590,4590,4590,0
20250205,113500,11758525,4590,4590,4590,4590,0
20250205,113400,11758525,4590,4590,4590,4590,0
20250205,113300,11758525,4590,4590,4590,4590,0
20250205,113200,11758525,4590,4590,4590,4590,1
20250205,113100,11753935,4595,4595,4595,4595,0
20250205,113000,11753935,4595,4595,4595,4595,0
20250205,112900,11753935,4595,4590,4595,4590,14
20250205,112800,11689650,4595,4595,4595,4595,0
20250205,112700,11689650,4595,4595,4595,4595,0
20250205,112600,11689650,4595,4595,4595,4595,0
20250205,112500,11689650,4595,4595,4595,4595,0
20250205,112400,11689650,4595,4595,4595,4595,0
20250205,112300,11689650,4595,4595,4595,4595,0
20250205,112200,11689650,4595,4595,4595,4595,0
20250205,112100,11689650,4595,4595,4595,4595,0
20250205,112000,11689650,4595,4595,4595,4595,50
20250205,111900,11459900,4595,4595,4595,4595,0
20250205,111800,11459900,4595,4595,4595,4595,3
20250205,111700,11446115,4595,4595,4595,4595,11
20250205,111600,11395570,4595,4595,4595,4595,0
20250205,111500,11395570,4595,4595,4595,4595,0
20250205,111400,11395570,4595,4595,4595,4595,0
20250205,111300,11395570,4595,4595,4595,4595,0
20250205,111200,11395570,4595,4595,4595,4595,0
20250205,111100,11395570,4595,4595,4595,4595,24
20250205,111000,11285290,4595,4595,4595,4595,0
20250205,110900,11285290,4595,4595,4595,4595,0
20250205,110800,11285290,4595,4595,4595,4595,0
20250205,110700,11285290,4595,4575,4595,4575,500
20250205,110600,8989490,4580,4580,4580,4580,0
20250205,110500,8989490,4580,4580,4580,4580,0
20250205,110400,8989490,4580,4580,4580,4580,1
20250205,110300,8984910,4540,4540,4540,4540,0
20250205,110200,8984910,4540,4540,4540,4540,0
20250205,110100,8984910,4540,4575,4575,4540,301
20250205,110000,7607870,4575,4575,4575,4575,1
20250205,105900,7603295,4550,4575,4575,4550,357
20250205,105800,5976650,4580,4580,4580,4580,0
20250205,105700,5976650,4580,4580,4580,4580,0
20250205,105600,5976650,4580,4580,4580,4580,0
20250205,105500,5976650,4580,4580,4580,4580,0
20250205,105400,5976650,4580,4580,4580,4580,0
20250205,105300,5976650,4580,4580,4580,4580,0
20250205,105200,5976650,4580,4580,4580,4580,0
20250205,105100,5976650,4580,4580,4580,4580,0
20250205,105000,5976650,4580,4580,4580,4580,0
20250205,104900,5976650,4580,4580,4580,4580,10
20250205,104800,5930850,4590,4590,4590,4590,10
20250205,104700,5884950,4595,4595,4595,4595,0
20250205,104600,5884950,4595,4595,4595,4595,0
20250205,104500,5884950,4595,4595,4595,4595,0
20250205,104400,5884950,4595,4595,4595,4595,0
20250205,104300,5884950,4595,4595,4595,4595,0
20250205,104200,5884950,4595,4595,4595,4595,108
20250205,104100,5388690,4615,4615,4615,4615,0
20250205,104000,5388690,4615,4615,4615,4615,0
20250205,103900,5388690,4615,4615,4615,4615,0
20250205,103800,5388690,4615,4615,4615,4615,0
20250205,103700,5388690,4615,4615,4615,4615,0
20250205,103600,5388690,4615,4615,4615,4615,0
20250205,103500,5388690,4615,4615,4615,4615,0
20250205,103400,5388690,4615,4615,4615,4615,0
20250205,103300,5388690,4615,4615,4615,4615,0
20250205,103200,5388690,4615,4615,4615,4615,0
20250205,103100,5388690,4615,4615,4615,4615,0
20250205,103000,5388690,4615,4615,4615,4615,0
20250205,102900,5388690,4615,4615,4615,4615,0
20250205,102800,5388690,4615,4615,4615,4615,0
20250205,102700,5388690,4615,4615,4615,4615,2
20250205,102600,5379460,4615,4615,4615,4615,0
20250205,102500,5379460,4615,4615,4615,4615,0
20250205,102400,5379460,4615,4615,4615,4615,0
20250205,102300,5379460,4615,4615,4615,4615,0
20250205,102200,5379460,4615,4615,4615,4615,0
20250205,102100,5379460,4615,4615,4615,4615,0
20250205,102000,5379460,4615,4615,4615,4615,0
20250205,101900,5379460,4615,4615,4615,4615,0
20250205,101800,5379460,4615,4615,4615,4615,0
20250205,101700,5379460,4615,4615,4615,4615,0
20250205,101600,5379460,4615,4615,4615,4615,0
20250205,101500,5379460,4615,4615,4615,4615,0
20250205,101400,5379460,4615,4615,4615,4615,1
20250205,101300,5374845,4580,4580,4580,4580,0
20250205,101200,5374845,4580,4580,4580,4580,79
20250205,101100,5013025,4580,4580,4580,4580,0
20250205,101000,5013025,4580,4580,4580,4580,0
20250205,100900,5013025,4580,4580,4580,4580,5
20250205,100800,4990125,4580,4580,4580,4580,128
20250205,100700,4403885,4605,4605,4605,4605,0
20250205,100600,4403885,4605,4605,4605,4605,0
20250205,100500,4403885,4605,4605,4605,4605,75
20250205,100400,4058510,4605,4605,4605,4605,0
20250205,100300,4058510,4605,4605,4605,4605,0
20250205,100200,4058510,4605,4605,4605,4605,10
20250205,100100,4012460,4610,4610,4610,4610,0
20250205,100000,4012460,4610,4610,4610,4610,0
20250205,095900,4012460,4610,4610,4615,4610,178
20250205,095800,3191830,4610,4610,4610,4610,0
20250205,095700,3191830,4610,4570,4610,4570,67
20250205,095600,2884610,4600,4600,4600,4600,0
20250205,095500,2884610,4600,4600,4600,4600,0
20250205,095400,2884610,4600,4600,4600,4600,1
20250205,095300,2880010,4570,4570,4570,4570,0
20250205,095200,2880010,4570,4570,4570,4570,0
20250205,095100,2880010,4570,4570,4570,4570,56
20250205,095000,2624090,4600,4600,4600,4600,0
20250205,094900,2624090,4600,4600,4600,4600,1
20250205,094800,2619490,4595,4595,4595,4595,0
20250205,094700,2619490,4595,4595,4595,4595,100
20250205,094600,2159990,4595,4595,4595,4595,0
20250205,094500,2159990,4595,4595,4595,4595,0
20250205,094400,2159990,4595,4595,4595,4595,2
20250205,094300,2150800,4595,4595,4595,4595,0
20250205,094200,2150800,4595,4595,4595,4595,0
20250205,094100,2150800,4595,4595,4595,4595,0
20250205,094000,2150800,4595,4595,4595,4595,0
20250205,093900,2150800,4595,4595,4595,4595,0
20250205,093800,2150800,4595,4595,4595,4595,0
20250205,093700,2150800,4595,4595,4595,4595,0
20250205,093600,2150800,4595,4595,4595,4595,4
20250205,093500,2132420,4595,4595,4595,4595,0
20250205,093400,2132420,4595,4595,4595,4595,0
20250205,093300,2132420,4595,4595,4595,4595,0
20250205,093200,2132420,4595,4595,4595,4595,0
20250205,093100,2132420,4595,4595,4595,4595,0
20250205,093000,2132420,4595,4595,4595,4595,0
20250205,092900,2132420,4595,4595,4595,4595,1
20250205,092800,2127825,4590,4590,4590,4590,0
20250205,092700,2127825,4590,4590,4590,4590,33
20250205,092600,1976355,4590,4590,4590,4590,0
20250205,092500,1976355,4590,4590,4590,4590,0
20250205,092400,1976355,4590,4590,4590,4590,11
20250205,092300,1925865,4590,4590,4590,4590,0
20250205,092200,1925865,4590,4585,4590,4585,2
20250205,092100,1916690,4585,4585,4585,4585,0
20250205,092000,1916690,4585,4585,4585,4585,0
20250205,091900,1916690,4585,4585,4585,4585,130
20250205,091800,1320640,4585,4585,4585,4585,0
20250205,091700,1320640,4585,4560,4585,4560,21
20250205,091600,1224855,4585,4585,4585,4585,0
20250205,091500,1224855,4585,4585,4585,4585,0
20250205,091400,1224855,4585,4585,4585,4585,0
20250205,091300,1224855,4585,4585,4585,4585,0
20250205,091200,1224855,4585,4585,4585,4585,0
20250205,091100,1224855,4585,4585,4585,4585,0
20250205,091000,1224855,4585,4585,4585,4585,0
20250205,090900,1224855,4585,4585,4585,4585,0
20250205,090800,1224855,4585,4585,4585,4585,0
20250205,090700,1224855,4585,4585,4585,4585,0
20250205,090600,1224855,4585,4585,4585,4585,0
20250205,090500,1224855,4585,4585,4585,4585,0
20250205,090400,1224855,4585,4585,4585,4585,1
20250205,090300,1220270,4550,4560,4560,4550,15
20250205,090200,1151990,4585,4585,4585,4585,0
20250205,090100,1151990,4585,4590,4590,4585,23
20250205,090000,1046520,4590,4590,4590,4590,228