KissMeData/047310/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,193100,533416520,5270,5270,5270,5270,2899
20250205,193000,533416520,5270,5270,5270,5270,0
20250205,192900,533416520,5270,5270,5270,5270,0
20250205,192800,533416520,5270,5270,5270,5270,0
20250205,192700,533416520,5270,5270,5270,5270,0
20250205,192600,533416520,5270,5270,5270,5270,0
20250205,192500,533416520,5270,5270,5270,5270,0
20250205,192400,533416520,5270,5270,5270,5270,0
20250205,192300,533416520,5270,5270,5270,5270,0
20250205,192200,533416520,5270,5270,5270,5270,0
20250205,192100,533416520,5270,5270,5270,5270,0
20250205,192000,533416520,5270,5270,5270,5270,0
20250205,191900,533416520,5270,5270,5270,5270,0
20250205,191800,533416520,5270,5270,5270,5270,0
20250205,191700,533416520,5270,5270,5270,5270,0
20250205,191600,533416520,5270,5270,5270,5270,0
20250205,191500,533416520,5270,5270,5270,5270,0
20250205,191400,533416520,5270,5270,5270,5270,0
20250205,191300,533416520,5270,5270,5270,5270,0
20250205,191200,533416520,5270,5270,5270,5270,0
20250205,191100,533416520,5270,5270,5270,5270,0
20250205,191000,533416520,5270,5270,5270,5270,0
20250205,190900,533416520,5270,5270,5270,5270,0
20250205,190800,533416520,5270,5270,5270,5270,0
20250205,190700,533416520,5270,5270,5270,5270,0
20250205,190600,533416520,5270,5270,5270,5270,0
20250205,190500,533416520,5270,5270,5270,5270,0
20250205,190400,533416520,5270,5270,5270,5270,0
20250205,190300,533416520,5270,5270,5270,5270,0
20250205,190200,533416520,5270,5270,5270,5270,0
20250205,190100,533416520,5270,5270,5270,5270,2899
20250205,190000,533416520,5270,5270,5270,5270,0
20250205,185900,533416520,5270,5270,5270,5270,0
20250205,185800,533416520,5270,5270,5270,5270,0
20250205,185700,533416520,5270,5270,5270,5270,0
20250205,185600,533416520,5270,5270,5270,5270,0
20250205,185500,533416520,5270,5270,5270,5270,0
20250205,185400,533416520,5270,5270,5270,5270,0
20250205,185300,533416520,5270,5270,5270,5270,0
20250205,185200,533416520,5270,5270,5270,5270,0
20250205,185100,533416520,5270,5270,5270,5270,0
20250205,185000,533416520,5270,5270,5270,5270,0
20250205,184900,533416520,5270,5270,5270,5270,0
20250205,184800,533416520,5270,5270,5270,5270,0
20250205,184700,533416520,5270,5270,5270,5270,0
20250205,184600,533416520,5270,5270,5270,5270,0
20250205,184500,533416520,5270,5270,5270,5270,0
20250205,184400,533416520,5270,5270,5270,5270,0
20250205,184300,533416520,5270,5270,5270,5270,0
20250205,184200,533416520,5270,5270,5270,5270,0
20250205,184100,533416520,5270,5270,5270,5270,0
20250205,184000,533416520,5270,5270,5270,5270,0
20250205,183900,533416520,5270,5270,5270,5270,0
20250205,183800,533416520,5270,5270,5270,5270,0
20250205,183700,533416520,5270,5270,5270,5270,0
20250205,183600,533416520,5270,5270,5270,5270,0
20250205,183500,533416520,5270,5270,5270,5270,0
20250205,183400,533416520,5270,5270,5270,5270,0
20250205,183300,533416520,5270,5270,5270,5270,0
20250205,183200,533416520,5270,5270,5270,5270,0
20250205,183100,533416520,5270,5270,5270,5270,2899
20250205,183000,533416520,5270,5270,5270,5270,0
20250205,182900,533416520,5270,5270,5270,5270,0
20250205,182800,533416520,5270,5270,5270,5270,0
20250205,182700,533416520,5270,5270,5270,5270,0
20250205,182600,533416520,5270,5270,5270,5270,0
20250205,182500,533416520,5270,5270,5270,5270,0
20250205,182400,533416520,5270,5270,5270,5270,0
20250205,182300,533416520,5270,5270,5270,5270,0
20250205,182200,533416520,5270,5270,5270,5270,0
20250205,182100,533416520,5270,5270,5270,5270,0
20250205,182000,533416520,5270,5270,5270,5270,0
20250205,181900,533416520,5270,5270,5270,5270,0
20250205,181800,533416520,5270,5270,5270,5270,0
20250205,181700,533416520,5270,5270,5270,5270,0
20250205,181600,533416520,5270,5270,5270,5270,0
20250205,181500,533416520,5270,5270,5270,5270,0
20250205,181400,533416520,5270,5270,5270,5270,0
20250205,181300,533416520,5270,5270,5270,5270,0
20250205,181200,533416520,5270,5270,5270,5270,0
20250205,181100,533416520,5270,5270,5270,5270,0
20250205,181000,533416520,5270,5270,5270,5270,0
20250205,180900,533416520,5270,5270,5270,5270,0
20250205,180800,533416520,5270,5270,5270,5270,0
20250205,180700,533416520,5270,5270,5270,5270,0
20250205,180600,533416520,5270,5270,5270,5270,0
20250205,180500,533416520,5270,5270,5270,5270,0
20250205,180400,533416520,5270,5270,5270,5270,0
20250205,180300,533416520,5270,5270,5270,5270,0
20250205,180200,533416520,5270,5270,5270,5270,0
20250205,180100,533416520,5270,5270,5270,5270,2899
20250205,180000,533416520,5270,5270,5270,5270,0
20250205,175900,533416520,5270,5270,5270,5270,0
20250205,175800,533416520,5270,5270,5270,5270,0
20250205,175700,533416520,5270,5270,5270,5270,0
20250205,175600,533416520,5270,5270,5270,5270,0
20250205,175500,533416520,5270,5270,5270,5270,0
20250205,175400,533416520,5270,5270,5270,5270,0
20250205,175300,533416520,5270,5270,5270,5270,0
20250205,175200,533416520,5270,5270,5270,5270,0
20250205,175100,533416520,5270,5270,5270,5270,0
20250205,175000,533416520,5270,5270,5270,5270,0
20250205,174900,533416520,5270,5270,5270,5270,0
20250205,174800,533416520,5270,5270,5270,5270,0
20250205,174700,533416520,5270,5270,5270,5270,0
20250205,174600,533416520,5270,5270,5270,5270,0
20250205,174500,533416520,5270,5270,5270,5270,0
20250205,174400,533416520,5270,5270,5270,5270,0
20250205,174300,533416520,5270,5270,5270,5270,0
20250205,174200,533416520,5270,5270,5270,5270,0
20250205,174100,533416520,5270,5270,5270,5270,0
20250205,174000,533416520,5270,5270,5270,5270,0
20250205,173900,533416520,5270,5270,5270,5270,0
20250205,173800,533416520,5270,5270,5270,5270,0
20250205,173700,533416520,5270,5270,5270,5270,0
20250205,173600,533416520,5270,5270,5270,5270,0
20250205,173500,533416520,5270,5270,5270,5270,0
20250205,173400,533416520,5270,5270,5270,5270,0
20250205,173300,533416520,5270,5270,5270,5270,0
20250205,173200,533416520,5270,5270,5270,5270,0
20250205,173100,533416520,5270,5270,5270,5270,2899
20250205,173000,533416520,5270,5270,5270,5270,0
20250205,172900,533416520,5270,5270,5270,5270,0
20250205,172800,533416520,5270,5270,5270,5270,0
20250205,172700,533416520,5270,5270,5270,5270,0
20250205,172600,533416520,5270,5270,5270,5270,0
20250205,172500,533416520,5270,5270,5270,5270,0
20250205,172400,533416520,5270,5270,5270,5270,0
20250205,172300,533416520,5270,5270,5270,5270,0
20250205,172200,533416520,5270,5270,5270,5270,0
20250205,172100,533416520,5270,5270,5270,5270,0
20250205,172000,533416520,5270,5270,5270,5270,0
20250205,171900,533416520,5270,5270,5270,5270,0
20250205,171800,533416520,5270,5270,5270,5270,0
20250205,171700,533416520,5270,5270,5270,5270,0
20250205,171600,533416520,5270,5270,5270,5270,0
20250205,171500,533416520,5270,5270,5270,5270,0
20250205,171400,533416520,5270,5270,5270,5270,0
20250205,171300,533416520,5270,5270,5270,5270,0
20250205,171200,533416520,5270,5270,5270,5270,0
20250205,171100,533416520,5270,5270,5270,5270,0
20250205,171000,533416520,5270,5270,5270,5270,0
20250205,170900,533416520,5270,5270,5270,5270,0
20250205,170800,533416520,5270,5270,5270,5270,0
20250205,170700,533416520,5270,5270,5270,5270,0
20250205,170600,533416520,5270,5270,5270,5270,0
20250205,170500,533416520,5270,5270,5270,5270,0
20250205,170400,533416520,5270,5270,5270,5270,0
20250205,170300,533416520,5270,5270,5270,5270,0
20250205,170200,533416520,5270,5270,5270,5270,0
20250205,170100,533416520,5270,5270,5270,5270,2899
20250205,170000,533416520,5270,5270,5270,5270,0
20250205,165900,533416520,5270,5270,5270,5270,0
20250205,165800,533416520,5270,5270,5270,5270,0
20250205,165700,533416520,5270,5270,5270,5270,0
20250205,165600,533416520,5270,5270,5270,5270,0
20250205,165500,533416520,5270,5270,5270,5270,0
20250205,165400,533416520,5270,5270,5270,5270,0
20250205,165300,533416520,5270,5270,5270,5270,0
20250205,165200,533416520,5270,5270,5270,5270,0
20250205,165100,533416520,5270,5270,5270,5270,0
20250205,165000,533416520,5270,5270,5270,5270,0
20250205,164900,533416520,5270,5270,5270,5270,0
20250205,164800,533416520,5270,5270,5270,5270,0
20250205,164700,533416520,5270,5270,5270,5270,0
20250205,164600,533416520,5270,5270,5270,5270,0
20250205,164500,533416520,5270,5270,5270,5270,0
20250205,164400,533416520,5270,5270,5270,5270,0
20250205,164300,533416520,5270,5270,5270,5270,0
20250205,164200,533416520,5270,5270,5270,5270,0
20250205,164100,533416520,5270,5270,5270,5270,0
20250205,164000,533416520,5270,5270,5270,5270,0
20250205,163900,533416520,5270,5270,5270,5270,0
20250205,163800,533416520,5270,5270,5270,5270,0
20250205,163700,533416520,5270,5270,5270,5270,0
20250205,163600,533416520,5270,5270,5270,5270,0
20250205,163500,533416520,5270,5270,5270,5270,0
20250205,163400,533416520,5270,5270,5270,5270,0
20250205,163300,533416520,5270,5270,5270,5270,0
20250205,163200,533416520,5270,5270,5270,5270,0
20250205,163100,533416520,5270,5270,5270,5270,2899
20250205,163000,533416520,5270,5270,5270,5270,0
20250205,162900,533416520,5270,5270,5270,5270,0
20250205,162800,533416520,5270,5270,5270,5270,0
20250205,162700,533416520,5270,5270,5270,5270,0
20250205,162600,533416520,5270,5270,5270,5270,0
20250205,162500,533416520,5270,5270,5270,5270,0
20250205,162400,533416520,5270,5270,5270,5270,0
20250205,162300,533416520,5270,5270,5270,5270,0
20250205,162200,533416520,5270,5270,5270,5270,0
20250205,162100,533416520,5270,5270,5270,5270,0
20250205,162000,533416520,5270,5270,5270,5270,0
20250205,161900,533416520,5270,5270,5270,5270,0
20250205,161800,533416520,5270,5270,5270,5270,0
20250205,161700,533416520,5270,5270,5270,5270,0
20250205,161600,533416520,5270,5270,5270,5270,0
20250205,161500,533416520,5270,5270,5270,5270,0
20250205,161400,533416520,5270,5270,5270,5270,0
20250205,161300,533416520,5270,5270,5270,5270,0
20250205,161200,533416520,5270,5270,5270,5270,0
20250205,161100,533416520,5270,5270,5270,5270,0
20250205,161000,533416520,5270,5270,5270,5270,0
20250205,160900,533416520,5270,5270,5270,5270,0
20250205,160800,533416520,5270,5270,5270,5270,0
20250205,160700,533416520,5270,5270,5270,5270,0
20250205,160600,533416520,5270,5270,5270,5270,0
20250205,160500,533416520,5270,5270,5270,5270,0
20250205,160400,533416520,5270,5270,5270,5270,0
20250205,160300,533416520,5270,5270,5270,5270,0
20250205,160200,533416520,5270,5270,5270,5270,0
20250205,160100,533416520,5270,5270,5270,5270,2899
20250205,160000,533416520,5270,5270,5270,5270,0
20250205,155900,533416520,5270,5270,5270,5270,0
20250205,155800,533416520,5270,5270,5270,5270,0
20250205,155700,533416520,5270,5270,5270,5270,0
20250205,155600,533416520,5270,5270,5270,5270,0
20250205,155500,533416520,5270,5270,5270,5270,0
20250205,155400,533416520,5270,5270,5270,5270,0
20250205,155300,533416520,5270,5270,5270,5270,0
20250205,155200,533416520,5270,5270,5270,5270,0
20250205,155100,533416520,5270,5270,5270,5270,0
20250205,155000,533416520,5270,5270,5270,5270,0
20250205,154900,533416520,5270,5270,5270,5270,0
20250205,154800,533416520,5270,5270,5270,5270,0
20250205,154700,533416520,5270,5270,5270,5270,0
20250205,154600,533416520,5270,5270,5270,5270,0
20250205,154500,533416520,5270,5270,5270,5270,0
20250205,154400,533416520,5270,5270,5270,5270,0
20250205,154300,533416520,5270,5270,5270,5270,0
20250205,154200,533416520,5270,5270,5270,5270,0
20250205,154100,533416520,5270,5270,5270,5270,0
20250205,154000,533416520,5270,5270,5270,5270,0
20250205,153900,533416520,5270,5270,5270,5270,0
20250205,153800,533416520,5270,5270,5270,5270,0
20250205,153700,533416520,5270,5270,5270,5270,0
20250205,153600,533416520,5270,5270,5270,5270,0
20250205,153500,533416520,5270,5270,5270,5270,0
20250205,153400,533416520,5270,5270,5270,5270,0
20250205,153300,533416520,5270,5270,5270,5270,0
20250205,153200,533416520,5270,5270,5270,5270,0
20250205,153100,533416520,5270,5270,5270,5270,2899
20250205,153000,533416520,5270,5270,5270,5270,2899
20250205,152900,518138790,5280,5280,5280,5280,0
20250205,152800,518138790,5280,5280,5280,5280,0
20250205,152700,518138790,5280,5280,5280,5280,0
20250205,152600,518138790,5280,5280,5280,5280,0
20250205,152500,518138790,5280,5280,5280,5280,0
20250205,152400,518138790,5280,5280,5280,5280,0
20250205,152300,518138790,5280,5280,5280,5280,0
20250205,152200,518138790,5280,5280,5280,5280,0
20250205,152100,518138790,5280,5280,5280,5280,0
20250205,152000,518138790,5280,5280,5280,5280,0
20250205,151900,518138790,5280,5280,5280,5280,337
20250205,151800,516359430,5280,5320,5320,5280,274
20250205,151700,514909380,5320,5300,5320,5300,7
20250205,151600,514872260,5290,5310,5310,5290,27
20250205,151500,514729410,5310,5290,5310,5290,855
20250205,151400,510189460,5310,5280,5310,5280,34
20250205,151300,510009480,5280,5280,5280,5280,4
20250205,151200,509988360,5280,5280,5280,5270,381
20250205,151100,507979170,5280,5290,5290,5270,1003
20250205,151000,502692780,5290,5290,5290,5290,75
20250205,150900,502296030,5290,5290,5290,5290,0
20250205,150800,502296030,5290,5290,5290,5290,0
20250205,150700,502296030,5290,5290,5290,5290,0
20250205,150600,502296030,5290,5290,5290,5290,610
20250205,150500,499069130,5300,5300,5300,5300,0
20250205,150400,499069130,5300,5300,5300,5300,89
20250205,150300,498597430,5290,5290,5290,5290,0
20250205,150200,498597430,5290,5290,5290,5290,0
20250205,150100,498597430,5290,5300,5300,5290,6
20250205,150000,498565660,5310,5310,5310,5310,0
20250205,145900,498565660,5310,5310,5310,5310,12
20250205,145800,498501940,5310,5310,5310,5310,0
20250205,145700,498501940,5310,5310,5310,5310,2
20250205,145600,498491320,5310,5310,5310,5310,30
20250205,145500,498332020,5310,5310,5310,5310,0
20250205,145400,498332020,5310,5310,5310,5310,1
20250205,145300,498326710,5290,5300,5300,5290,5
20250205,145200,498300240,5310,5310,5310,5310,0
20250205,145100,498300240,5310,5310,5310,5310,100
20250205,145000,497769240,5310,5300,5310,5300,889
20250205,144900,493051130,5300,5300,5300,5300,0
20250205,144800,493051130,5300,5300,5300,5300,0
20250205,144700,493051130,5300,5300,5300,5300,0
20250205,144600,493051130,5300,5300,5300,5300,0
20250205,144500,493051130,5300,5300,5300,5300,0
20250205,144400,493051130,5300,5300,5300,5300,1
20250205,144300,493045830,5260,5290,5290,5260,584
20250205,144200,489965810,5290,5290,5290,5290,0
20250205,144100,489965810,5290,5300,5300,5290,5
20250205,144000,489939340,5300,5300,5300,5300,0
20250205,143900,489939340,5300,5300,5300,5300,0
20250205,143800,489939340,5300,5300,5300,5300,10
20250205,143700,489886340,5300,5310,5310,5300,20
20250205,143600,489780240,5310,5300,5310,5300,101
20250205,143500,489244930,5300,5300,5300,5300,1
20250205,143400,489239630,5300,5300,5300,5300,0
20250205,143300,489239630,5300,5310,5310,5300,151
20250205,143200,488439320,5300,5300,5300,5300,10
20250205,143100,488386320,5310,5310,5310,5310,0
20250205,143000,488386320,5310,5310,5310,5310,0
20250205,142900,488386320,5310,5310,5310,5310,2
20250205,142800,488375700,5310,5310,5310,5310,0
20250205,142700,488375700,5310,5310,5310,5310,10
20250205,142600,488322600,5310,5310,5310,5310,0
20250205,142500,488322600,5310,5300,5310,5300,144
20250205,142400,487559300,5300,5290,5300,5290,750
20250205,142300,483587710,5290,5290,5290,5290,0
20250205,142200,483587710,5290,5290,5290,5290,2
20250205,142100,483577130,5270,5270,5270,5270,0
20250205,142000,483577130,5270,5270,5270,5270,0
20250205,141900,483577130,5270,5280,5280,5270,20
20250205,141800,483471720,5280,5280,5280,5280,1
20250205,141700,483466440,5290,5290,5290,5290,1
20250205,141600,483461150,5260,5260,5260,5220,4184
20250205,141500,461521960,5260,5260,5260,5260,1
20250205,141400,461516700,5260,5260,5260,5260,150
20250205,141300,460727700,5300,5300,5300,5300,0
20250205,141200,460727700,5300,5300,5300,5300,51
20250205,141100,460457400,5260,5270,5270,5260,4725
20250205,141000,435592500,5300,5280,5300,5270,1171
20250205,140900,429421260,5280,5290,5290,5280,546
20250205,140800,426536920,5290,5290,5290,5290,0
20250205,140700,426536920,5290,5290,5290,5290,0
20250205,140600,426536920,5290,5290,5290,5290,0
20250205,140500,426536920,5290,5290,5300,5290,956
20250205,140400,421470180,5290,5290,5290,5290,3
20250205,140300,421454310,5290,5290,5290,5290,0
20250205,140200,421454310,5290,5300,5300,5290,171
20250205,140100,420548020,5290,5290,5290,5290,239
20250205,140000,419283710,5300,5300,5300,5300,0
20250205,135900,419283710,5300,5300,5300,5300,40
20250205,135800,419071710,5290,5290,5290,5290,0
20250205,135700,419071710,5290,5290,5290,5290,1864
20250205,135600,409211150,5300,5300,5300,5300,310
20250205,135500,407568150,5300,5300,5300,5300,13
20250205,135400,407499250,5300,5300,5300,5290,2075
20250205,135300,396510350,5310,5310,5310,5310,81
20250205,135200,396080240,5310,5310,5310,5310,65
20250205,135100,395735090,5310,5310,5310,5310,4
20250205,135000,395713850,5310,5310,5310,5310,0
20250205,134900,395713850,5310,5310,5310,5310,0
20250205,134800,395713850,5310,5310,5310,5310,0
20250205,134700,395713850,5310,5310,5310,5310,0
20250205,134600,395713850,5310,5310,5310,5310,5
20250205,134500,395687300,5320,5320,5320,5320,0
20250205,134400,395687300,5320,5320,5320,5320,150
20250205,134300,394889300,5320,5320,5320,5320,0
20250205,134200,394889300,5320,5320,5320,5320,1
20250205,134100,394883980,5300,5310,5310,5300,1401
20250205,134000,387457680,5300,5300,5300,5300,100
20250205,133900,386927680,5300,5300,5300,5300,0
20250205,133800,386927680,5300,5300,5300,5300,10
20250205,133700,386874680,5300,5320,5320,5300,11
20250205,133600,386816360,5320,5320,5320,5320,2
20250205,133500,386805720,5320,5320,5320,5320,275
20250205,133400,385342720,5290,5290,5290,5290,0
20250205,133300,385342720,5290,5290,5290,5290,2
20250205,133200,385332140,5290,5290,5290,5290,2000
20250205,133100,374752140,5290,5300,5300,5290,858
20250205,133000,370212730,5320,5320,5320,5320,0
20250205,132900,370212730,5320,5320,5320,5320,0
20250205,132800,370212730,5320,5320,5320,5320,0
20250205,132700,370212730,5320,5320,5320,5320,1
20250205,132600,370207410,5290,5290,5320,5290,370
20250205,132500,368247310,5300,5300,5300,5300,481
20250205,132400,365698010,5290,5290,5290,5290,0
20250205,132300,365698010,5290,5320,5320,5290,3000
20250205,132200,349809820,5330,5330,5330,5330,0
20250205,132100,349809820,5330,5330,5330,5330,1212
20250205,132000,343349860,5330,5330,5330,5330,59
20250205,131900,343035390,5310,5310,5310,5310,0
20250205,131800,343035390,5310,5310,5310,5310,0
20250205,131700,343035390,5310,5310,5310,5310,0
20250205,131600,343035390,5310,5320,5320,5310,200
20250205,131500,341973380,5320,5320,5320,5320,0
20250205,131400,341973380,5320,5320,5320,5320,5
20250205,131300,341946780,5320,5320,5320,5320,0
20250205,131200,341946780,5320,5320,5320,5320,10
20250205,131100,341893580,5320,5320,5320,5320,0
20250205,131000,341893580,5320,5330,5330,5320,267
20250205,130900,340472110,5330,5330,5330,5330,0
20250205,130800,340472110,5330,5320,5330,5320,101
20250205,130700,339934780,5320,5320,5320,5320,0
20250205,130600,339934780,5320,5320,5320,5320,0
20250205,130500,339934780,5320,5320,5320,5320,0
20250205,130400,339934780,5320,5320,5320,5320,0
20250205,130300,339934780,5320,5320,5320,5320,0
20250205,130200,339934780,5320,5320,5320,5320,50
20250205,130100,339668780,5310,5310,5310,5310,0
20250205,130000,339668780,5310,5310,5310,5310,0
20250205,125900,339668780,5310,5310,5310,5310,213
20250205,125800,338537750,5300,5310,5310,5300,1310
20250205,125700,331594280,5340,5330,5340,5310,1372
20250205,125600,324300900,5330,5330,5330,5330,0
20250205,125500,324300900,5330,5330,5330,5330,0
20250205,125400,324300900,5330,5330,5330,5330,0
20250205,125300,324300900,5330,5330,5330,5330,100
20250205,125200,323767900,5330,5330,5330,5330,210
20250205,125100,322648600,5330,5330,5330,5330,0
20250205,125000,322648600,5330,5330,5330,5330,9
20250205,124900,322600630,5330,5330,5330,5330,101
20250205,124800,322062300,5330,5330,5330,5330,0
20250205,124700,322062300,5330,5330,5330,5330,0
20250205,124600,322062300,5330,5330,5330,5330,72
20250205,124500,321678540,5340,5340,5340,5340,30
20250205,124400,321518340,5340,5340,5340,5340,0
20250205,124300,321518340,5340,5340,5340,5340,0
20250205,124200,321518340,5340,5340,5340,5340,1
20250205,124100,321513000,5330,5330,5330,5330,0
20250205,124000,321513000,5330,5330,5330,5330,0
20250205,123900,321513000,5330,5330,5330,5330,5
20250205,123800,321486350,5330,5330,5330,5330,337
20250205,123700,319690140,5330,5330,5330,5330,0
20250205,123600,319690140,5330,5330,5330,5330,0
20250205,123500,319690140,5330,5330,5330,5330,0
20250205,123400,319690140,5330,5330,5330,5330,0
20250205,123300,319690140,5330,5330,5330,5330,0
20250205,123200,319690140,5330,5330,5330,5330,3
20250205,123100,319674150,5330,5330,5330,5330,0
20250205,123000,319674150,5330,5330,5330,5330,0
20250205,122900,319674150,5330,5330,5330,5330,0
20250205,122800,319674150,5330,5330,5330,5330,0
20250205,122700,319674150,5330,5330,5330,5330,2
20250205,122600,319663490,5320,5320,5320,5320,0
20250205,122500,319663490,5320,5320,5320,5320,0
20250205,122400,319663490,5320,5320,5320,5320,0
20250205,122300,319663490,5320,5320,5320,5320,800
20250205,122200,315407490,5340,5340,5340,5340,26
20250205,122100,315268650,5340,5340,5340,5340,0
20250205,122000,315268650,5340,5340,5340,5340,0
20250205,121900,315268650,5340,5340,5340,5340,0
20250205,121800,315268650,5340,5340,5340,5340,0
20250205,121700,315268650,5340,5330,5340,5330,545
20250205,121600,312363790,5330,5330,5330,5330,11
20250205,121500,312305160,5310,5320,5320,5310,1883
20250205,121400,302300110,5330,5330,5330,5320,602
20250205,121300,299096450,5330,5330,5330,5330,0
20250205,121200,299096450,5330,5330,5340,5330,684
20250205,121100,295450380,5330,5330,5330,5330,655
20250205,121000,291959230,5330,5330,5330,5330,528
20250205,120900,289144990,5330,5340,5340,5330,226
20250205,120800,287940390,5330,5330,5330,5330,0
20250205,120700,287940390,5330,5330,5330,5330,0
20250205,120600,287940390,5330,5340,5340,5330,61
20250205,120500,287615210,5330,5330,5330,5330,650
20250205,120400,284150710,5340,5340,5340,5340,1
20250205,120300,284145370,5340,5340,5340,5340,0
20250205,120200,284145370,5340,5340,5340,5340,0
20250205,120100,284145370,5340,5340,5340,5340,0
20250205,120000,284145370,5340,5340,5340,5340,0
20250205,115900,284145370,5340,5340,5340,5340,142
20250205,115800,283387090,5340,5340,5340,5340,0
20250205,115700,283387090,5340,5340,5340,5340,0
20250205,115600,283387090,5340,5340,5340,5340,100
20250205,115500,282853090,5340,5340,5340,5340,1
20250205,115400,282847750,5340,5340,5340,5340,0
20250205,115300,282847750,5340,5340,5340,5340,81
20250205,115200,282415210,5340,5340,5340,5340,0
20250205,115100,282415210,5340,5340,5340,5340,99
20250205,115000,281886550,5340,5340,5340,5340,351
20250205,114900,280012210,5340,5340,5340,5340,3
20250205,114800,279996190,5340,5340,5340,5340,6
20250205,114700,279964150,5340,5340,5340,5340,163
20250205,114600,279093730,5340,5340,5340,5340,0
20250205,114500,279093730,5340,5340,5340,5340,40
20250205,114400,278880130,5340,5340,5340,5340,21
20250205,114300,278767990,5340,5340,5340,5340,0
20250205,114200,278767990,5340,5340,5340,5340,0
20250205,114100,278767990,5340,5340,5340,5340,0
20250205,114000,278767990,5340,5340,5340,5340,0
20250205,113900,278767990,5340,5340,5340,5340,32
20250205,113800,278597110,5340,5340,5340,5340,51
20250205,113700,278324770,5340,5340,5340,5340,0
20250205,113600,278324770,5340,5340,5340,5340,15
20250205,113500,278244670,5310,5310,5310,5310,0
20250205,113400,278244670,5310,5330,5330,5310,986
20250205,113300,273006830,5320,5320,5320,5320,0
20250205,113200,273006830,5320,5320,5320,5320,11
20250205,113100,272948310,5320,5320,5320,5320,0
20250205,113000,272948310,5320,5320,5320,5320,1653
20250205,112900,264154350,5320,5340,5340,5320,2000
20250205,112800,253498290,5350,5350,5350,5350,0
20250205,112700,253498290,5350,5340,5350,5340,310
20250205,112600,251842860,5340,5340,5340,5340,0
20250205,112500,251842860,5340,5340,5340,5340,308
20250205,112400,250198140,5340,5340,5340,5340,0
20250205,112300,250198140,5340,5340,5340,5340,534
20250205,112200,247346580,5340,5340,5340,5340,243
20250205,112100,246048960,5340,5340,5340,5340,266
20250205,112000,244628520,5340,5330,5340,5330,384
20250205,111900,242578000,5340,5330,5340,5330,581
20250205,111800,239479460,5340,5340,5340,5340,0
20250205,111700,239479460,5340,5340,5340,5340,0
20250205,111600,239479460,5340,5340,5340,5340,163
20250205,111500,238609040,5340,5340,5340,5340,5
20250205,111400,238582340,5340,5340,5340,5340,34
20250205,111300,238400780,5330,5330,5330,5330,1000
20250205,111200,233070780,5330,5330,5330,5330,27
20250205,111100,232926870,5310,5310,5310,5310,0
20250205,111000,232926870,5310,5310,5310,5310,0
20250205,110900,232926870,5310,5310,5310,5310,0
20250205,110800,232926870,5310,5310,5310,5310,0
20250205,110700,232926870,5310,5310,5310,5310,0
20250205,110600,232926870,5310,5310,5310,5310,0
20250205,110500,232926870,5310,5320,5320,5310,1100
20250205,110400,227084870,5310,5310,5310,5310,0
20250205,110300,227084870,5310,5310,5310,5310,0
20250205,110200,227084870,5310,5320,5320,5310,176
20250205,110100,226150110,5310,5330,5330,5310,302
20250205,110000,224546450,5310,5310,5310,5310,0
20250205,105900,224546450,5310,5310,5310,5310,0
20250205,105800,224546450,5310,5310,5310,5310,0
20250205,105700,224546450,5310,5310,5310,5310,0
20250205,105600,224546450,5310,5310,5310,5310,0
20250205,105500,224546450,5310,5310,5310,5310,0
20250205,105400,224546450,5310,5320,5320,5310,6
20250205,105300,224514550,5330,5340,5340,5330,3
20250205,105200,224498540,5340,5340,5340,5340,0
20250205,105100,224498540,5340,5340,5340,5340,2
20250205,105000,224487860,5330,5330,5330,5330,1
20250205,104900,224482530,5350,5350,5350,5350,0
20250205,104800,224482530,5350,5350,5350,5350,2
20250205,104700,224471830,5350,5350,5350,5350,0
20250205,104600,224471830,5350,5320,5350,5320,2909
20250205,104500,208985920,5310,5310,5310,5310,1
20250205,104400,208980610,5310,5310,5310,5310,184
20250205,104300,208003570,5300,5300,5300,5300,1000
20250205,104200,202703570,5320,5320,5320,5320,0
20250205,104100,202703570,5320,5320,5320,5320,2
20250205,104000,202692930,5300,5300,5300,5300,0
20250205,103900,202692930,5300,5300,5300,5300,0
20250205,103800,202692930,5300,5300,5300,5300,0
20250205,103700,202692930,5300,5300,5300,5300,401
20250205,103600,200567630,5310,5310,5310,5310,51
20250205,103500,200296820,5310,5310,5310,5310,0
20250205,103400,200296820,5310,5310,5310,5310,148
20250205,103300,199510940,5310,5320,5320,5310,354
20250205,103200,197631180,5320,5310,5320,5310,200
20250205,103100,196568180,5310,5310,5310,5310,936
20250205,103000,191598020,5310,5310,5310,5310,20
20250205,102900,191491820,5310,5310,5310,5310,0
20250205,102800,191491820,5310,5310,5310,5310,0
20250205,102700,191491820,5310,5310,5310,5310,51
20250205,102600,191221010,5320,5320,5320,5320,6
20250205,102500,191189090,5320,5320,5320,5320,0
20250205,102400,191189090,5320,5320,5320,5320,1
20250205,102300,191183770,5320,5320,5320,5320,1
20250205,102200,191178450,5320,5320,5320,5320,0
20250205,102100,191178450,5320,5320,5320,5320,0
20250205,102000,191178450,5320,5320,5320,5320,2010
20250205,101900,180485250,5320,5320,5320,5320,2
20250205,101800,180474610,5320,5320,5320,5320,0
20250205,101700,180474610,5320,5320,5320,5300,3002
20250205,101600,164563960,5300,5300,5300,5300,0
20250205,101500,164563960,5300,5320,5320,5300,84
20250205,101400,164117150,5320,5320,5320,5320,1
20250205,101300,164111830,5300,5300,5300,5300,230
20250205,101200,162892830,5300,5300,5300,5300,10
20250205,101100,162839830,5300,5310,5310,5300,68
20250205,101000,162478920,5310,5300,5310,5300,4
20250205,100900,162457710,5310,5310,5310,5310,0
20250205,100800,162457710,5310,5310,5310,5310,8
20250205,100700,162415230,5290,5300,5300,5290,221
20250205,100600,161245400,5320,5320,5320,5320,1
20250205,100500,161240080,5320,5320,5320,5320,0
20250205,100400,161240080,5320,5320,5320,5320,5
20250205,100300,161213480,5290,5310,5310,5290,1600
20250205,100200,152726510,5330,5330,5330,5330,0
20250205,100100,152726510,5330,5340,5350,5330,37
20250205,100000,152529180,5330,5320,5330,5320,789
20250205,095900,148324610,5310,5310,5310,5310,0
20250205,095800,148324610,5310,5310,5310,5310,1
20250205,095700,148319300,5330,5330,5330,5330,0
20250205,095600,148319300,5330,5330,5330,5330,0
20250205,095500,148319300,5330,5330,5330,5330,152
20250205,095400,147509140,5310,5320,5320,5310,113
20250205,095300,146909100,5310,5310,5310,5310,178
20250205,095200,145963920,5310,5310,5310,5310,0
20250205,095100,145963920,5310,5330,5340,5310,5
20250205,095000,145937320,5300,5300,5300,5300,7
20250205,094900,145900220,5290,5290,5290,5290,0
20250205,094800,145900220,5290,5320,5320,5250,2324
20250205,094700,133590000,5320,5350,5350,5320,4
20250205,094600,133568660,5350,5330,5350,5330,207
20250205,094500,132465210,5350,5350,5350,5350,4
20250205,094400,132443810,5350,5340,5360,5310,1363
20250205,094300,125183330,5340,5340,5340,5340,45
20250205,094200,124943030,5340,5340,5340,5340,433
20250205,094100,122630810,5380,5380,5380,5380,1
20250205,094000,122625430,5320,5330,5330,5320,678
20250205,093900,119014740,5350,5350,5350,5350,234
20250205,093800,117762840,5330,5330,5330,5330,55
20250205,093700,117469690,5340,5360,5360,5340,872
20250205,093600,112811200,5380,5380,5380,5380,1
20250205,093500,112805820,5380,5370,5380,5370,301
20250205,093400,111188450,5390,5380,5390,5380,678
20250205,093300,107534470,5380,5360,5380,5360,1003
20250205,093200,102156070,5360,5360,5360,5360,0
20250205,093100,102156070,5360,5370,5370,5350,78
20250205,093000,101737690,5370,5360,5370,5360,628
20250205,092900,98368750,5340,5340,5340,5340,1031
20250205,092800,92863210,5340,5360,5360,5340,1701
20250205,092700,83768610,5360,5390,5390,5360,194
20250205,092600,82728080,5390,5390,5390,5390,2
20250205,092500,82717300,5390,5390,5390,5390,0
20250205,092400,82717300,5390,5390,5390,5390,4
20250205,092300,82695740,5390,5370,5390,5370,2310
20250205,092200,70261740,5370,5370,5370,5370,0
20250205,092100,70261740,5370,5370,5370,5370,11
20250205,092000,70202670,5370,5370,5370,5370,1313
20250205,091900,63151860,5370,5360,5370,5360,235
20250205,091800,61891860,5370,5370,5370,5370,858
20250205,091700,57284400,5370,5370,5370,5370,70
20250205,091600,56908500,5360,5340,5360,5340,2437
20250205,091500,43849220,5340,5340,5340,5340,0
20250205,091400,43849220,5340,5340,5340,5340,50
20250205,091300,43582220,5340,5320,5340,5310,955
20250205,091200,38486580,5300,5300,5300,5300,50
20250205,091100,38221580,5290,5300,5300,5290,326
20250205,091000,36496740,5290,5310,5310,5250,5100
20250205,090900,9637310,5310,5310,5310,5310,92
20250205,090800,9148790,5300,5330,5330,5300,97
20250205,090700,8634010,5320,5320,5320,5320,1300
20250205,090600,1718010,5350,5350,5350,5350,3
20250205,090500,1701960,5350,5350,5350,5350,102
20250205,090400,1156260,5350,5350,5350,5350,2
20250205,090300,1145560,5360,5360,5360,5360,0
20250205,090200,1145560,5360,5360,5360,5360,44
20250205,090100,909720,5320,5320,5320,5320,0
20250205,090000,909720,5320,5320,5320,5320,171